Tradegate Exchange

iShs Core MSCI EM IMI U.ETF

180

151

33.7999

Date	Time	Volume	Order Volume	Price
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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Vanguard S&P 500 UCITS ETF Bid: 101.9901 / Ask: 102.0199
Volume: 9 493
-0.18%

Top 5 Turnover

Realtime Quotes
Last Update:
10/07/2025 @ 11:09:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice