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)

Trading hours
7:30AM ‘til 10PM