iShs Core S&P 500 UC.ETF USDD

238

194

58.0601

Date Time Volume Order Volume Price
15/12/2025 09:33:59.302 5   58.0601
      5 58.0601
      5 58.0601
15/12/2025 09:33:45.803 1   58.0619
      1 58.0619
      1 58.0619
15/12/2025 09:33:43.301 1   58.0619
      1 58.0619
      1 58.0619
15/12/2025 09:33:41.584 1   58.0619
      1 58.0619
      1 58.0619
15/12/2025 09:33:35.248 1   58.0619
      1 58.0619
      1 58.0619
15/12/2025 09:33:14.736 1   58.0619
      1 58.0619
      1 58.0619
15/12/2025 09:33:14.429 1   58.0619
      1 58.0619
      1 58.0619
15/12/2025 09:33:11.510 1   58.0619
      1 58.0619
      1 58.0619
15/12/2025 09:33:08.900 1   58.0619
      1 58.0619
      1 58.0619
15/12/2025 09:33:00.449 3   58.0521
      3 58.0521
      3 58.0521
15/12/2025 09:32:57.839 436   58.0521
      436 58.0521
      436 58.0521
15/12/2025 09:32:37.727 1   58.0619
      1 58.0619
      1 58.0619
15/12/2025 09:32:14.387 1   58.0599
      1 58.0599
      1 58.0599
15/12/2025 09:32:13.175 1   58.0599
      1 58.0599
      1 58.0599
15/12/2025 09:32:08.131 59   58.0521
      59 58.0521
      59 58.0521
15/12/2025 09:32:05.045 2   58.0639
      2 58.0639
      2 58.0639
15/12/2025 09:31:06.087 325   58.0719
      325 58.0719
      325 58.0719
15/12/2025 09:30:59.737 3   58.0541
      3 58.0541
      3 58.0541
15/12/2025 09:30:48.680 86   58.0619
      86 58.0619
      86 58.0619
15/12/2025 09:30:37.904 1   58.0619
      1 58.0619
      1 58.0619
15/12/2025 09:30:35.188 1   58.0639
      1 58.0639
      1 58.0639
15/12/2025 09:30:28.469 1 412   58.0619
      1 412 58.0619
      1 412 58.0619
15/12/2025 09:30:09.904 1   58.0599
      1 58.0599
      1 58.0599
15/12/2025 09:30:08.261 1   58.0599
      1 58.0599
      1 58.0599
15/12/2025 09:30:05.428 2   58.0599
      2 58.0599
      2 58.0599
15/12/2025 09:30:03.401 1   58.0579
      1 58.0579
      1 58.0579
15/12/2025 09:30:01.108 1   58.0619
      1 58.0619
      1 58.0619
15/12/2025 09:29:43.057 1   58.0639
      1 58.0639
      1 58.0639
15/12/2025 09:29:40.146 1   58.0659
      1 58.0659
      1 58.0659
15/12/2025 09:29:36.015 2   58.0659
      2 58.0659
      2 58.0659
15/12/2025 09:29:29.175 3   58.0521
      3 58.0521
      3 58.0521
15/12/2025 09:29:19.633 1   58.0639
      1 58.0639
      1 58.0639
15/12/2025 09:29:17.720 1   58.0639
      1 58.0639
      1 58.0639
15/12/2025 09:29:15.108 1   58.0619
      1 58.0619
      1 58.0619
15/12/2025 09:28:42.695 1   58.0599
      1 58.0599
      1 58.0599
15/12/2025 09:28:33.644 1   58.0559
      1 58.0559
      1 58.0559
15/12/2025 09:28:29.236 6   58.0441
      6 58.0441
      6 58.0441
15/12/2025 09:28:13.924 1   58.0619
      1 58.0619
      1 58.0619
15/12/2025 09:28:11.107 1   58.0619
      1 58.0619
      1 58.0619
15/12/2025 09:28:10.605 1   58.0599
      1 58.0599
      1 58.0599
15/12/2025 09:28:09.454 1   58.0599
      1 58.0599
      1 58.0599
15/12/2025 09:28:07.586 1   58.0579
      1 58.0579
      1 58.0579
15/12/2025 09:28:06.313 1   58.0599
      1 58.0599
      1 58.0599
15/12/2025 09:27:44.446 1   58.0739
      1 58.0739
      1 58.0739
15/12/2025 09:27:43.144 1   58.0739
      1 58.0739
      1 58.0739
15/12/2025 09:27:36.709 1   58.0719
      1 58.0719
      1 58.0719
15/12/2025 09:27:29.658 7   58.0621
      7 58.0621
      7 58.0621
15/12/2025 09:27:13.763 9   58.0699
      9 58.0699
      9 58.0699
15/12/2025 09:27:13.463 1   58.0699
      1 58.0699
      1 58.0699
15/12/2025 09:27:10.847 4   58.0699
      4 58.0699
      4 58.0699
15/12/2025 09:27:10.444 1   58.0699
      1 58.0699
      1 58.0699
15/12/2025 09:27:04.430 1   58.0699
      1 58.0699
      1 58.0699
15/12/2025 09:27:03.197 1   58.0699
      1 58.0699
      1 58.0699
15/12/2025 09:26:35.527 3   58.0639
      3 58.0639
      3 58.0639
15/12/2025 09:26:30.299 1   58.0679
      1 58.0679
      1 58.0679
15/12/2025 09:26:17.717 1   58.0699
      1 58.0699
      1 58.0699
15/12/2025 09:25:25.621 1   58.0579
      1 58.0579
      1 58.0579
15/12/2025 09:25:14.024 1   58.0559
      1 58.0559
      1 58.0559
15/12/2025 09:25:08.339 1   58.0559
      1 58.0559
      1 58.0559
15/12/2025 09:25:06.787 1   58.0559
      1 58.0559
      1 58.0559
15/12/2025 09:24:34.097 1   58.0599
      1 58.0599
      1 58.0599
15/12/2025 09:23:59.997 5   58.0461
      5 58.0461
      5 58.0461
15/12/2025 09:23:42.088 2   58.0619
      2 58.0619
      2 58.0619
15/12/2025 09:23:38.071 1   58.0599
      1 58.0599
      1 58.0599
15/12/2025 09:23:33.142 1   58.0579
      1 58.0579
      1 58.0579
15/12/2025 09:23:10.504 1   58.0599
      1 58.0599
      1 58.0599
15/12/2025 09:22:41.126 1   58.0639
      1 58.0639
      1 58.0639
15/12/2025 09:21:31.487 4   58.0481
      4 58.0481
      4 58.0481
15/12/2025 09:21:06.119 2   58.0659
      2 58.0659
      2 58.0659
15/12/2025 09:21:04.915 1   58.0619
      1 58.0619
      1 58.0619
15/12/2025 09:21:04.316 1   58.0619
      1 58.0619
      1 58.0619
15/12/2025 09:20:43.204 4   58.0659
      4 58.0659
      4 58.0659
15/12/2025 09:20:32.810 1   58.0619
      1 58.0619
      1 58.0619
15/12/2025 09:19:47.114 11   58.0521
      11 58.0521
      11 58.0521
15/12/2025 09:19:35.650 1   58.0639
      1 58.0639
      1 58.0639
15/12/2025 09:19:08.474 1   58.0579
      1 58.0579
      1 58.0579
15/12/2025 09:19:03.339 1   58.0519
      1 58.0519
      1 58.0519
15/12/2025 09:18:59.226 4   58.0361
      4 58.0361
      4 58.0361
15/12/2025 09:18:40.693 1   58.0499
      1 58.0499
      1 58.0499
15/12/2025 09:18:39.882 1   58.0499
      1 58.0499
      1 58.0499
15/12/2025 09:18:38.375 1   58.0499
      1 58.0499
      1 58.0499
15/12/2025 09:17:40.623 1   58.0479
      1 58.0479
      1 58.0479
15/12/2025 09:17:36.291 1   58.0479
      1 58.0479
      1 58.0479
15/12/2025 09:17:10.736 1   58.0479
      1 58.0479
      1 58.0479
15/12/2025 09:17:00.065 5   58.0301
      5 58.0301
      5 58.0301
15/12/2025 09:16:39.334 1   58.0339
      1 58.0339
      1 58.0339
15/12/2025 09:16:37.729 1   58.0339
      1 58.0339
      1 58.0339
15/12/2025 09:16:35.908 1   58.0339
      1 58.0339
      1 58.0339
15/12/2025 09:16:35.307 1   58.0339
      1 58.0339
      1 58.0339
15/12/2025 09:16:33.502 2   58.0339
      2 58.0339
      2 58.0339
15/12/2025 09:16:11.865 1   58.0319
      1 58.0319
      1 58.0319
15/12/2025 09:15:53.250 9   58.0319
      9 58.0319
      9 58.0319
15/12/2025 09:15:35.745 1   58.0339
      1 58.0339
      1 58.0339
15/12/2025 09:15:29.313 4   58.0281
      4 58.0281
      4 58.0281
15/12/2025 09:15:08.994 1   58.0399
      1 58.0399
      1 58.0399
15/12/2025 09:15:03.044 1   58.0439
      1 58.0439
      1 58.0439
15/12/2025 09:15:02.646 1   58.0439
      1 58.0439
      1 58.0439
15/12/2025 09:14:45.545 2   58.0359
      2 58.0359
      2 58.0359
15/12/2025 09:14:45.140 2   58.0359
      2 58.0359
      2 58.0359
15/12/2025 09:13:07.149 1   58.0579
      1 58.0579
      1 58.0579
15/12/2025 09:12:59.110 3   58.0501
      3 58.0501
      3 58.0501
15/12/2025 09:12:34.747 1   58.0659
      1 58.0659
      1 58.0659
15/12/2025 09:12:09.184 1   58.0599
      1 58.0599
      1 58.0599
15/12/2025 09:12:08.078 1   58.0599
      1 58.0599
      1 58.0599
15/12/2025 09:12:06.264 2   58.0579
      2 58.0579
      2 58.0579
15/12/2025 09:11:59.325 5   58.0381
      5 58.0381
      5 58.0381
15/12/2025 09:11:46.445 1   58.0559
      1 58.0559
      1 58.0559
15/12/2025 09:11:46.144 1   58.0559
      1 58.0559
      1 58.0559
15/12/2025 09:11:43.628 1   58.0559
      1 58.0559
      1 58.0559
15/12/2025 09:11:41.012 1   58.0559
      1 58.0559
      1 58.0559
15/12/2025 09:11:39.904 1   58.0559
      1 58.0559
      1 58.0559
15/12/2025 09:10:41.042 1   58.0499
      1 58.0499
      1 58.0499
15/12/2025 09:10:40.633 1   58.0499
      1 58.0499
      1 58.0499
15/12/2025 09:10:30.273 3   58.0401
      3 58.0401
      3 58.0401
15/12/2025 09:10:16.388 4   58.0559
      4 58.0559
      4 58.0559
15/12/2025 09:10:08.237 1   58.0559
      1 58.0559
      1 58.0559
15/12/2025 09:10:07.536 1   58.0539
      1 58.0539
      1 58.0539
15/12/2025 09:09:59.391 3   58.0421
      3 58.0421
      3 58.0421
15/12/2025 09:09:57.778 1   58.0579
      1 58.0579
      1 58.0579
15/12/2025 09:09:37.019 1   58.0639
      1 58.0639
      1 58.0639
15/12/2025 09:09:13.999 1   58.0699
      1 58.0699
      1 58.0699
15/12/2025 09:09:06.248 1   58.0659
      1 58.0659
      1 58.0659
15/12/2025 09:09:01.018 3   58.0581
      3 58.0581
      3 58.0581
15/12/2025 09:08:40.898 1   58.0679
      1 58.0679
      1 58.0679
15/12/2025 09:08:37.230 1   58.0699
      1 58.0699
      1 58.0699
15/12/2025 09:08:37.175 1   58.0699
      1 58.0699
      1 58.0699
15/12/2025 09:08:08.108 1   58.0839
      1 58.0839
      1 58.0839
15/12/2025 09:07:53.517 8   58.0781
      8 58.0781
      8 58.0781
15/12/2025 09:07:47.483 1   58.0859
      1 58.0859
      1 58.0859
15/12/2025 09:07:39.436 1   58.0859
      1 58.0859
      1 58.0859
15/12/2025 09:07:37.325 1   58.0819
      1 58.0819
      1 58.0819
15/12/2025 09:07:26.489 237   58.0899
      237 58.0899
      237 58.0899
15/12/2025 09:07:09.043 1   58.0939
      1 58.0939
      1 58.0939
15/12/2025 09:07:08.639 1   58.0939
      1 58.0939
      1 58.0939
15/12/2025 09:06:59.899 3   58.0861
      3 58.0861
      3 58.0861
15/12/2025 09:06:38.170 2   58.0939
      2 58.0939
      2 58.0939
15/12/2025 09:06:33.346 1   58.0939
      1 58.0939
      1 58.0939
15/12/2025 09:06:14.934 1   58.0919
      1 58.0919
      1 58.0919
15/12/2025 09:06:11.623 1   58.0919
      1 58.0919
      1 58.0919
15/12/2025 09:06:00.560 5   58.0681
      5 58.0681
      5 58.0681
15/12/2025 09:05:43.248 1   58.0719
      1 58.0719
      1 58.0719
15/12/2025 09:05:36.511 6   58.0779
      6 58.0779
      6 58.0779
15/12/2025 09:05:34.697 1   58.0779
      1 58.0779
      1 58.0779
15/12/2025 09:05:16.483 1   58.0719
      1 58.0719
      1 58.0719
15/12/2025 09:05:13.001 2   58.0719
      2 58.0719
      2 58.0719
15/12/2025 09:05:12.764 1   58.0719
      1 58.0719
      1 58.0719
15/12/2025 09:05:05.718 2   58.0679
      2 58.0679
      2 58.0679
15/12/2025 09:05:04.823 1   58.0639
      1 58.0639
      1 58.0639
15/12/2025 09:04:45.099 1   58.0817
      1 58.0817
      1 58.0817
15/12/2025 09:04:43.289 1   58.0817
      1 58.0817
      1 58.0817
15/12/2025 09:04:30.229 17   58.0548
      17 58.0548
      17 58.0548
15/12/2025 09:04:13.945 68   58.0924
      1 58.0924
      1 58.0924
      2 58.0924
      6 58.0924
      1 58.0924
      1 58.0924
      1 58.0924
      1 58.0924
      25 58.0924
      2 58.0924
      6 58.0924
      1 58.0924
      1 58.0924
      1 58.0924
      2 58.0924
      68 58.0924
      1 58.0924
      1 58.0924
      1 58.0924
      1 58.0924
      1 58.0924
      1 58.0924
      1 58.0924
      1 58.0924
      1 58.0924
      1 58.0924
      2 58.0924
      1 58.0924
      1 58.0924
      2 58.0924
15/12/2025 08:53:06.990 2   58.0737
      2 58.0737
      2 58.0737
15/12/2025 08:51:33.605 1   58.0568
      1 58.0568
      1 58.0568
15/12/2025 08:49:20.165 200   58.0122
      200 58.0122
      200 58.0122
15/12/2025 08:48:33.055 1   58.012
      1 58.012
      1 58.012
15/12/2025 08:48:20.082 2   58.0141
      2 58.0141
      2 58.0141
15/12/2025 08:48:14.929 11   58.0484
      11 58.0484
      11 58.0484
15/12/2025 08:47:48.292 3   58.0551
      3 58.0551
      3 58.0551
15/12/2025 08:47:40.071 100   58.0171
      100 58.0171
      100 58.0171
15/12/2025 08:41:06.248 1   58.0168
      1 58.0168
      1 58.0168
15/12/2025 08:40:20.560 3   58.0557
      3 58.0557
      3 58.0557
15/12/2025 08:39:51.981 13   58.0535
      13 58.0535
      13 58.0535
15/12/2025 08:39:30.253 3   58.0122
      3 58.0122
      3 58.0122
15/12/2025 08:39:02.167 1   58.0526
      1 58.0526
      1 58.0526
15/12/2025 08:37:52.552 50   58.0214
      50 58.0214
      50 58.0214
15/12/2025 08:36:56.891 1   58.0634
      1 58.0634
      1 58.0634
15/12/2025 08:33:30.894 68   58.0293
      68 58.0293
      68 58.0293
15/12/2025 08:32:12.047 4   58.0433
      4 58.0433
      4 58.0433
15/12/2025 08:30:00.510 1   58.0446
      1 58.0446
      1 58.0446
15/12/2025 08:26:26.293 3   58.0501
      3 58.0501
      3 58.0501
15/12/2025 08:25:32.245 11   58.0267
      11 58.0267
      11 58.0267
15/12/2025 08:25:29.531 3   58.0267
      3 58.0267
      3 58.0267
15/12/2025 08:25:16.148 1   58.0569
      1 58.0569
      1 58.0569
15/12/2025 08:25:15.541 2   58.0558
      2 58.0558
      2 58.0558
15/12/2025 08:24:07.588 10   58.0212
      10 58.0212
      10 58.0212
15/12/2025 08:23:58.530 2   58.0566
      2 58.0566
      2 58.0566
15/12/2025 08:21:31.407 1   58.0686
      1 58.0686
      1 58.0686
15/12/2025 08:15:55.844 2   58.0884
      2 58.0884
      2 58.0884
15/12/2025 08:15:39.230 12   58.0462
      12 58.0462
      12 58.0462
15/12/2025 08:14:52.887 125   58.0414
      125 58.0414
      125 58.0414
15/12/2025 08:10:42.338 13   58.0694
      13 58.0694
      13 58.0694
15/12/2025 08:09:31.296 1   58.0799
      1 58.0799
      1 58.0799
15/12/2025 08:04:11.310 1   58.0866
      1 58.0866
      1 58.0866
15/12/2025 08:03:59.839 3   58.0451
      3 58.0451
      3 58.0451
15/12/2025 08:03:34.592 18   58.0843
      18 58.0843
      18 58.0843
15/12/2025 08:00:48.166 4   58.0787
      4 58.0787
      4 58.0787
15/12/2025 08:00:44.745 9   58.0787
      9 58.0787
      9 58.0787
15/12/2025 08:00:20.966 15   58.0841
      15 58.0841
      15 58.0841
15/12/2025 08:00:14.749 3   58.046
      3 58.046
      3 58.046
15/12/2025 08:00:13.423 27   58.0804
      27 58.0804
      27 58.0804
15/12/2025 08:00:06.994 268   58.0463
      268 58.0463
      268 58.0463
15/12/2025 08:00:03.680 730   58.0824
      730 58.0824
      730 58.0824
15/12/2025 07:30:00.141 1 405   58.0208
      8 58.0208
      2 58.0208
      847 58.0208
      20 58.0208
      3 58.0208
      10 58.0208
      2 58.0208
      51 58.0208
      100 58.0208
      61 58.0208
      3 58.0208
      38 58.0208
      125 58.0208
      1 58.0208
      461 58.0208
      150 58.0208
      800 58.0208
      77 58.0208
      51 58.0208
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM