iShs Core MSCI EM IMI U.ETF
- Information
- Last
- Buy
- Sell
181
152
33.7989
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
10/07/2025 | 11:09:14.134 | 1 | 33.7989 | |
1 | 33.7989 | |||
1 | 33.7989 | |||
10/07/2025 | 11:09:00.396 | 32 | 33.7999 | |
32 | 33.7999 | |||
32 | 33.7999 | |||
10/07/2025 | 11:07:44.667 | 1 | 33.8019 | |
1 | 33.8019 | |||
1 | 33.8019 | |||
10/07/2025 | 11:07:44.582 | 4 | 33.7961 | |
4 | 33.7961 | |||
4 | 33.7961 | |||
10/07/2025 | 11:00:58.781 | 3 | 33.8029 | |
3 | 33.8029 | |||
3 | 33.8029 | |||
10/07/2025 | 11:00:09.847 | 1 | 33.7971 | |
1 | 33.7971 | |||
1 | 33.7971 | |||
10/07/2025 | 10:58:10.362 | 2 | 33.7999 | |
2 | 33.7999 | |||
2 | 33.7999 | |||
10/07/2025 | 10:55:02.551 | 2 | 33.7987 | |
2 | 33.7987 | |||
2 | 33.7987 | |||
10/07/2025 | 10:53:16.493 | 30 | 33.8003 | |
30 | 33.8003 | |||
30 | 33.8003 | |||
10/07/2025 | 10:49:11.070 | 1 | 33.7939 | |
1 | 33.7939 | |||
1 | 33.7939 | |||
10/07/2025 | 10:44:37.740 | 7 | 33.7999 | |
7 | 33.7999 | |||
7 | 33.7999 | |||
10/07/2025 | 10:38:39.114 | 35 | 33.8039 | |
35 | 33.8039 | |||
35 | 33.8039 | |||
10/07/2025 | 10:35:33.398 | 23 | 33.7981 | |
23 | 33.7981 | |||
23 | 33.7981 | |||
10/07/2025 | 10:33:45.573 | 63 | 33.8039 | |
63 | 33.8039 | |||
63 | 33.8039 | |||
10/07/2025 | 10:33:00.057 | 150 | 33.79 | |
150 | 33.79 | |||
150 | 33.79 | |||
10/07/2025 | 10:31:31.711 | 118 | 33.79 | |
118 | 33.79 | |||
118 | 33.79 | |||
10/07/2025 | 10:29:14.095 | 2 | 33.8049 | |
2 | 33.8049 | |||
2 | 33.8049 | |||
10/07/2025 | 10:28:01.097 | 30 | 33.8059 | |
30 | 33.8059 | |||
30 | 33.8059 | |||
10/07/2025 | 10:26:03.721 | 71 | 33.8089 | |
71 | 33.8089 | |||
71 | 33.8089 | |||
10/07/2025 | 10:24:30.977 | 6 | 33.8099 | |
6 | 33.8099 | |||
6 | 33.8099 | |||
10/07/2025 | 10:21:25.402 | 1 | 33.8099 | |
1 | 33.8099 | |||
1 | 33.8099 | |||
10/07/2025 | 10:20:05.389 | 49 | 33.7901 | |
49 | 33.7901 | |||
49 | 33.7901 | |||
10/07/2025 | 10:10:26.228 | 443 | 33.7849 | |
443 | 33.7849 | |||
443 | 33.7849 | |||
10/07/2025 | 10:09:42.476 | 6 | 33.7731 | |
6 | 33.7731 | |||
6 | 33.7731 | |||
10/07/2025 | 10:04:05.782 | 23 | 33.7789 | |
23 | 33.7789 | |||
23 | 33.7789 | |||
10/07/2025 | 10:00:59.541 | 2 | 33.7789 | |
2 | 33.7789 | |||
2 | 33.7789 | |||
10/07/2025 | 10:00:15.268 | 105 | 33.7581 | |
105 | 33.7581 | |||
105 | 33.7581 | |||
10/07/2025 | 09:59:04.331 | 3 | 33.7601 | |
3 | 33.7601 | |||
3 | 33.7601 | |||
10/07/2025 | 09:58:38.577 | 1 | 33.7749 | |
1 | 33.7749 | |||
1 | 33.7749 | |||
10/07/2025 | 09:45:54.540 | 1 | 33.7849 | |
1 | 33.7849 | |||
1 | 33.7849 | |||
10/07/2025 | 09:42:31.387 | 3 | 33.7769 | |
3 | 33.7769 | |||
3 | 33.7769 | |||
10/07/2025 | 09:37:50.884 | 9 | 33.7699 | |
9 | 33.7699 | |||
9 | 33.7699 | |||
10/07/2025 | 09:36:28.695 | 9 | 33.7649 | |
9 | 33.7649 | |||
9 | 33.7649 | |||
10/07/2025 | 09:34:28.113 | 10 | 33.7629 | |
10 | 33.7629 | |||
10 | 33.7629 | |||
10/07/2025 | 09:31:16.548 | 1 | 33.7701 | |
1 | 33.7701 | |||
1 | 33.7701 | |||
10/07/2025 | 09:31:02.224 | 1 | 33.7769 | |
1 | 33.7769 | |||
1 | 33.7769 | |||
10/07/2025 | 09:30:15.276 | 4 | 33.7859 | |
4 | 33.7859 | |||
4 | 33.7859 | |||
10/07/2025 | 09:30:10.497 | 2 | 33.7859 | |
2 | 33.7859 | |||
2 | 33.7859 | |||
10/07/2025 | 09:30:08.123 | 1 | 33.7859 | |
1 | 33.7859 | |||
1 | 33.7859 | |||
10/07/2025 | 09:30:06.810 | 3 | 33.7859 | |
3 | 33.7859 | |||
3 | 33.7859 | |||
10/07/2025 | 09:29:51.794 | 8 | 33.7839 | |
8 | 33.7839 | |||
8 | 33.7839 | |||
10/07/2025 | 09:29:46.197 | 2 | 33.7839 | |
2 | 33.7839 | |||
2 | 33.7839 | |||
10/07/2025 | 09:29:32.513 | 1 | 33.7849 | |
1 | 33.7849 | |||
1 | 33.7849 | |||
10/07/2025 | 09:29:32.119 | 4 | 33.7681 | |
4 | 33.7681 | |||
4 | 33.7681 | |||
10/07/2025 | 09:29:11.479 | 1 | 33.7879 | |
1 | 33.7879 | |||
1 | 33.7879 | |||
10/07/2025 | 09:29:10.773 | 1 | 33.7879 | |
1 | 33.7879 | |||
1 | 33.7879 | |||
10/07/2025 | 09:29:08.359 | 2 | 33.7879 | |
2 | 33.7879 | |||
2 | 33.7879 | |||
10/07/2025 | 09:29:03.634 | 1 | 33.7879 | |
1 | 33.7879 | |||
1 | 33.7879 | |||
10/07/2025 | 09:28:30.277 | 129 | 33.7849 | |
129 | 33.7849 | |||
129 | 33.7849 | |||
10/07/2025 | 09:28:10.629 | 1 | 33.7799 | |
1 | 33.7799 | |||
1 | 33.7799 | |||
10/07/2025 | 09:27:56.751 | 4 | 33.7723 | |
4 | 33.7723 | |||
4 | 33.7723 | |||
10/07/2025 | 09:27:38.340 | 1 | 33.7829 | |
1 | 33.7829 | |||
1 | 33.7829 | |||
10/07/2025 | 09:27:38.137 | 1 | 33.7829 | |
1 | 33.7829 | |||
1 | 33.7829 | |||
10/07/2025 | 09:27:37.536 | 1 | 33.7829 | |
1 | 33.7829 | |||
1 | 33.7829 | |||
10/07/2025 | 09:27:35.925 | 1 | 33.7829 | |
1 | 33.7829 | |||
1 | 33.7829 | |||
10/07/2025 | 09:27:32.818 | 1 | 33.7829 | |
1 | 33.7829 | |||
1 | 33.7829 | |||
10/07/2025 | 09:27:12.488 | 3 | 33.7829 | |
3 | 33.7829 | |||
3 | 33.7829 | |||
10/07/2025 | 09:27:09.907 | 3 | 33.7741 | |
3 | 33.7741 | |||
3 | 33.7741 | |||
10/07/2025 | 09:26:39.386 | 1 | 33.7839 | |
1 | 33.7839 | |||
1 | 33.7839 | |||
10/07/2025 | 09:26:35.464 | 1 | 33.7839 | |
1 | 33.7839 | |||
1 | 33.7839 | |||
10/07/2025 | 09:25:51.260 | 6 | 33.7761 | |
6 | 33.7761 | |||
6 | 33.7761 | |||
10/07/2025 | 09:25:37.803 | 1 | 33.7919 | |
1 | 33.7919 | |||
1 | 33.7919 | |||
10/07/2025 | 09:23:03.643 | 1 | 33.7899 | |
1 | 33.7899 | |||
1 | 33.7899 | |||
10/07/2025 | 09:22:33.420 | 1 | 33.7909 | |
1 | 33.7909 | |||
1 | 33.7909 | |||
10/07/2025 | 09:22:31.914 | 6 | 33.7909 | |
6 | 33.7909 | |||
6 | 33.7909 | |||
10/07/2025 | 09:22:16.518 | 4 | 33.7761 | |
4 | 33.7761 | |||
4 | 33.7761 | |||
10/07/2025 | 09:22:08.877 | 1 | 33.7879 | |
1 | 33.7879 | |||
1 | 33.7879 | |||
10/07/2025 | 09:21:35.658 | 2 | 33.7939 | |
2 | 33.7939 | |||
2 | 33.7939 | |||
10/07/2025 | 09:21:32.238 | 1 | 33.7919 | |
1 | 33.7919 | |||
1 | 33.7919 | |||
10/07/2025 | 09:21:07.683 | 1 | 33.7919 | |
1 | 33.7919 | |||
1 | 33.7919 | |||
10/07/2025 | 09:19:09.677 | 1 | 33.7819 | |
1 | 33.7819 | |||
1 | 33.7819 | |||
10/07/2025 | 09:18:34.251 | 1 | 33.7839 | |
1 | 33.7839 | |||
1 | 33.7839 | |||
10/07/2025 | 09:17:08.907 | 4 | 33.7641 | |
4 | 33.7641 | |||
4 | 33.7641 | |||
10/07/2025 | 09:16:32.281 | 1 | 33.7749 | |
1 | 33.7749 | |||
1 | 33.7749 | |||
10/07/2025 | 09:16:32.076 | 1 | 33.7749 | |
1 | 33.7749 | |||
1 | 33.7749 | |||
10/07/2025 | 09:16:14.070 | 1 | 33.7739 | |
1 | 33.7739 | |||
1 | 33.7739 | |||
10/07/2025 | 09:16:03.009 | 1 | 33.7779 | |
1 | 33.7779 | |||
1 | 33.7779 | |||
10/07/2025 | 09:15:45.060 | 30 | 33.7749 | |
30 | 33.7749 | |||
30 | 33.7749 | |||
10/07/2025 | 09:15:19.173 | 2 | 33.7611 | |
2 | 33.7611 | |||
2 | 33.7611 | |||
10/07/2025 | 09:14:35.391 | 3 | 33.7591 | |
3 | 33.7591 | |||
3 | 33.7591 | |||
10/07/2025 | 09:14:34.984 | 1 | 33.7719 | |
1 | 33.7719 | |||
1 | 33.7719 | |||
10/07/2025 | 09:14:09.941 | 1 | 33.7709 | |
1 | 33.7709 | |||
1 | 33.7709 | |||
10/07/2025 | 09:14:06.525 | 1 | 33.7709 | |
1 | 33.7709 | |||
1 | 33.7709 | |||
10/07/2025 | 09:14:02.305 | 1 | 33.7729 | |
1 | 33.7729 | |||
1 | 33.7729 | |||
10/07/2025 | 09:13:45.504 | 3 | 33.7601 | |
3 | 33.7601 | |||
3 | 33.7601 | |||
10/07/2025 | 09:13:34.439 | 1 | 33.7759 | |
1 | 33.7759 | |||
1 | 33.7759 | |||
10/07/2025 | 09:13:15.931 | 1 | 33.7739 | |
1 | 33.7739 | |||
1 | 33.7739 | |||
10/07/2025 | 09:13:04.966 | 1 | 33.7719 | |
1 | 33.7719 | |||
1 | 33.7719 | |||
10/07/2025 | 09:12:35.698 | 2 | 33.7749 | |
2 | 33.7749 | |||
2 | 33.7749 | |||
10/07/2025 | 09:12:11.661 | 1 | 33.7809 | |
1 | 33.7809 | |||
1 | 33.7809 | |||
10/07/2025 | 09:12:10.559 | 1 | 33.7809 | |
1 | 33.7809 | |||
1 | 33.7809 | |||
10/07/2025 | 09:11:21.531 | 25 | 33.7789 | |
25 | 33.7789 | |||
25 | 33.7789 | |||
10/07/2025 | 09:11:17.543 | 3 | 33.7671 | |
3 | 33.7671 | |||
3 | 33.7671 | |||
10/07/2025 | 09:10:43.746 | 5 | 33.7779 | |
5 | 33.7779 | |||
5 | 33.7779 | |||
10/07/2025 | 09:10:42.841 | 1 | 33.7779 | |
1 | 33.7779 | |||
1 | 33.7779 | |||
10/07/2025 | 09:10:30.606 | 317 | 33.7859 | |
317 | 33.7859 | |||
317 | 33.7859 | |||
10/07/2025 | 09:10:28.190 | 7 | 33.7859 | |
7 | 33.7859 | |||
7 | 33.7859 | |||
10/07/2025 | 09:10:25.954 | 3 | 33.7641 | |
3 | 33.7641 | |||
3 | 33.7641 | |||
10/07/2025 | 09:10:06.027 | 1 | 33.7839 | |
1 | 33.7839 | |||
1 | 33.7839 | |||
10/07/2025 | 09:09:10.884 | 1 | 33.7819 | |
1 | 33.7819 | |||
1 | 33.7819 | |||
10/07/2025 | 09:09:05.954 | 1 | 33.7819 | |
1 | 33.7819 | |||
1 | 33.7819 | |||
10/07/2025 | 09:09:04.356 | 2 | 33.7819 | |
2 | 33.7819 | |||
2 | 33.7819 | |||
10/07/2025 | 09:08:44.423 | 3 | 33.7681 | |
3 | 33.7681 | |||
3 | 33.7681 | |||
10/07/2025 | 09:08:40.598 | 1 | 33.7929 | |
1 | 33.7929 | |||
1 | 33.7929 | |||
10/07/2025 | 09:08:37.576 | 1 | 33.7929 | |
1 | 33.7929 | |||
1 | 33.7929 | |||
10/07/2025 | 09:08:10.916 | 6 | 33.7839 | |
6 | 33.7839 | |||
6 | 33.7839 | |||
10/07/2025 | 09:08:06.653 | 120 | 33.7799 | |
120 | 33.7799 | |||
120 | 33.7799 | |||
10/07/2025 | 09:07:56.084 | 8 | 33.7673 | |
8 | 33.7673 | |||
8 | 33.7673 | |||
10/07/2025 | 09:07:35.313 | 1 | 33.7759 | |
1 | 33.7759 | |||
1 | 33.7759 | |||
10/07/2025 | 09:06:55.897 | 3 | 33.7551 | |
3 | 33.7551 | |||
3 | 33.7551 | |||
10/07/2025 | 09:06:08.817 | 1 | 33.7819 | |
1 | 33.7819 | |||
1 | 33.7819 | |||
10/07/2025 | 09:06:03.794 | 1 | 33.7819 | |
1 | 33.7819 | |||
1 | 33.7819 | |||
10/07/2025 | 09:05:33.900 | 3 | 33.7799 | |
3 | 33.7799 | |||
3 | 33.7799 | |||
10/07/2025 | 09:05:33.296 | 1 | 33.7799 | |
1 | 33.7799 | |||
1 | 33.7799 | |||
10/07/2025 | 09:05:07.542 | 2 | 33.7929 | |
2 | 33.7929 | |||
2 | 33.7929 | |||
10/07/2025 | 09:05:07.346 | 1 | 33.7929 | |
1 | 33.7929 | |||
1 | 33.7929 | |||
10/07/2025 | 09:05:06.141 | 18 | 33.7741 | |
18 | 33.7741 | |||
18 | 33.7741 | |||
10/07/2025 | 09:05:03.337 | 2 | 33.7799 | |
2 | 33.7799 | |||
2 | 33.7799 | |||
10/07/2025 | 09:04:37.156 | 8 | 33.7739 | |
8 | 33.7739 | |||
8 | 33.7739 | |||
10/07/2025 | 09:04:35.410 | 1 | 33.7749 | |
1 | 33.7749 | |||
1 | 33.7749 | |||
10/07/2025 | 09:04:32.528 | 1 | 33.7749 | |
1 | 33.7749 | |||
1 | 33.7749 | |||
10/07/2025 | 09:04:22.909 | 126 | 33.823 | |
1 | 33.823 | |||
100 | 33.823 | |||
10 | 33.823 | |||
1 | 33.823 | |||
1 | 33.823 | |||
2 | 33.823 | |||
1 | 33.823 | |||
1 | 33.823 | |||
2 | 33.823 | |||
1 | 33.823 | |||
1 | 33.823 | |||
8 | 33.823 | |||
1 | 33.823 | |||
1 | 33.823 | |||
1 | 33.823 | |||
1 | 33.823 | |||
35 | 33.823 | |||
1 | 33.823 | |||
81 | 33.823 | |||
1 | 33.823 | |||
1 | 33.823 | |||
10/07/2025 | 08:51:54.642 | 1 | 33.862 | |
1 | 33.862 | |||
1 | 33.862 | |||
10/07/2025 | 08:46:28.331 | 30 | 33.833 | |
30 | 33.833 | |||
30 | 33.833 | |||
10/07/2025 | 08:45:18.398 | 2 | 33.857 | |
2 | 33.857 | |||
2 | 33.857 | |||
10/07/2025 | 08:44:08.466 | 118 | 33.856 | |
118 | 33.856 | |||
118 | 33.856 | |||
10/07/2025 | 08:42:25.224 | 5 | 33.856 | |
5 | 33.856 | |||
5 | 33.856 | |||
10/07/2025 | 08:31:37.438 | 1 | 33.84 | |
1 | 33.84 | |||
1 | 33.84 | |||
10/07/2025 | 08:22:38.221 | 1 | 33.66 | |
1 | 33.66 | |||
1 | 33.66 | |||
10/07/2025 | 08:20:15.880 | 4 | 33.655 | |
4 | 33.655 | |||
4 | 33.655 | |||
10/07/2025 | 08:19:00.262 | 60 | 33.8155 | |
60 | 33.8155 | |||
60 | 33.8155 | |||
10/07/2025 | 08:18:17.278 | 51 | 33.649 | |
51 | 33.649 | |||
51 | 33.649 | |||
10/07/2025 | 08:17:07.748 | 17 | 33.837 | |
17 | 33.837 | |||
17 | 33.837 | |||
10/07/2025 | 08:17:01.508 | 3 | 33.661 | |
3 | 33.661 | |||
3 | 33.661 | |||
10/07/2025 | 08:16:57.584 | 1 | 33.837 | |
1 | 33.837 | |||
1 | 33.837 | |||
10/07/2025 | 08:16:20.049 | 18 | 33.665 | |
18 | 33.665 | |||
18 | 33.665 | |||
10/07/2025 | 08:08:42.062 | 1 112 | 33.633 | |
1 112 | 33.633 | |||
1 112 | 33.633 | |||
10/07/2025 | 08:08:24.723 | 488 | 33.633 | |
488 | 33.633 | |||
400 | 33.633 | |||
88 | 33.633 | |||
10/07/2025 | 08:07:48.282 | 15 | 33.636 | |
15 | 33.636 | |||
15 | 33.636 | |||
10/07/2025 | 08:05:55.502 | 300 | 33.767 | |
300 | 33.767 | |||
300 | 33.767 | |||
10/07/2025 | 08:02:35.035 | 5 | 33.765 | |
5 | 33.765 | |||
5 | 33.765 | |||
10/07/2025 | 08:01:32.168 | 1 | 33.77 | |
1 | 33.77 | |||
1 | 33.77 | |||
10/07/2025 | 08:01:22.613 | 1 | 33.77 | |
1 | 33.77 | |||
1 | 33.77 | |||
10/07/2025 | 08:01:20.600 | 2 | 33.695 | |
2 | 33.695 | |||
2 | 33.695 | |||
10/07/2025 | 08:01:09.028 | 370 | 33.694 | |
370 | 33.694 | |||
370 | 33.694 | |||
10/07/2025 | 08:00:59.991 | 51 | 33.771 | |
51 | 33.771 | |||
51 | 33.771 | |||
10/07/2025 | 08:00:50.329 | 1 | 33.697 | |
1 | 33.697 | |||
1 | 33.697 | |||
10/07/2025 | 08:00:35.250 | 9 | 33.771 | |
9 | 33.771 | |||
9 | 33.771 | |||
10/07/2025 | 07:57:01.459 | 3 | 33.744 | |
3 | 33.744 | |||
3 | 33.744 | |||
10/07/2025 | 07:46:11.608 | 1 | 33.738 | |
1 | 33.738 | |||
1 | 33.738 | |||
10/07/2025 | 07:40:20.302 | 60 | 33.72 | |
60 | 33.72 | |||
60 | 33.72 | |||
10/07/2025 | 07:37:17.541 | 337 | 33.736 | |
1 | 33.736 | |||
150 | 33.736 | |||
1 | 33.736 | |||
16 | 33.736 | |||
3 | 33.736 | |||
18 | 33.736 | |||
142 | 33.736 | |||
6 | 33.736 | |||
31 | 33.736 | |||
2 | 33.736 | |||
304 | 33.736 |
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
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 CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
10/07/2025 @ 11:09:48
Last Update:
10/07/2025 @ 11:09:48