Tradegate Exchange

iShsV-S&P 500 Inf.Te.Sec.U.ETF

186

173

32.615

Date	Time	Volume	Order Volume	Price
18/07/2025	08:37:30.173	3		32.615
			3	32.615
			3	32.615
18/07/2025	08:37:08.626	4		32.555
			4	32.555
			4	32.555
18/07/2025	08:36:50.710	1		32.62
			1	32.62
			1	32.62
18/07/2025	08:36:46.982	1		32.62
			1	32.62
			1	32.62
18/07/2025	08:36:41.351	1		32.62
			1	32.62
			1	32.62
18/07/2025	08:36:21.723	1		32.62
			1	32.62
			1	32.62
18/07/2025	08:36:14.678	1		32.62
			1	32.62
			1	32.62
18/07/2025	08:36:09.050	3		32.565
			3	32.565
			3	32.565
18/07/2025	08:35:57.273	1		32.625
			1	32.625
			1	32.625
18/07/2025	08:35:51.835	1		32.625
			1	32.625
			1	32.625
18/07/2025	08:35:15.505	1		32.625
			1	32.625
			1	32.625
18/07/2025	08:34:28.916	6		32.565
			6	32.565
			6	32.565
18/07/2025	08:34:18.550	3		32.625
			3	32.625
			3	32.625
18/07/2025	08:34:11.456	15		32.625
			15	32.625
			15	32.625
18/07/2025	08:33:41.820	1		32.57
			1	32.57
			1	32.57
18/07/2025	08:33:29.644	1		32.63
			1	32.63
			1	32.63
18/07/2025	08:33:14.148	31		32.625
			31	32.625
			31	32.625
18/07/2025	08:33:08.207	1		32.625
			1	32.625
			1	32.625
18/07/2025	08:32:38.914	1		32.625
			1	32.625
			1	32.625
18/07/2025	08:32:38.813	3		32.565
			3	32.565
			3	32.565
18/07/2025	08:32:36.803	6		32.565
			6	32.565
			6	32.565
18/07/2025	08:32:15.862	1		32.63
			1	32.63
			1	32.63
18/07/2025	08:31:54.941	1		32.63
			1	32.63
			1	32.63
18/07/2025	08:30:58.493	1		32.635
			1	32.635
			1	32.635
18/07/2025	08:30:53.255	1		32.635
			1	32.635
			1	32.635
18/07/2025	08:30:51.445	2		32.635
			2	32.635
			2	32.635
18/07/2025	08:30:50.982	3		32.635
			3	32.635
			3	32.635
18/07/2025	08:30:44.301	91		32.635
			91	32.635
			91	32.635
18/07/2025	08:29:17.043	6		32.635
			6	32.635
			6	32.635
18/07/2025	08:29:12.726	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:28:19.044	16		32.58
			16	32.58
			16	32.58
18/07/2025	08:27:38.191	3		32.58
			3	32.58
			3	32.58
18/07/2025	08:27:32.554	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:24:59.288	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:24:22.011	240		32.58
			240	32.58
			240	32.58
18/07/2025	08:23:49.633	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:23:04.287	4		32.58
			4	32.58
			4	32.58
18/07/2025	08:22:51.364	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:22:50.180	30		32.64
			30	32.64
			30	32.64
18/07/2025	08:22:19.967	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:22:08.400	3		32.575
			3	32.575
			3	32.575
18/07/2025	08:21:54.919	1		32.63
			1	32.63
			1	32.63
18/07/2025	08:21:42.737	1		32.63
			1	32.63
			1	32.63
18/07/2025	08:21:35.513	6		32.57
			6	32.57
			6	32.57
18/07/2025	08:21:33.371	1		32.63
			1	32.63
			1	32.63
18/07/2025	08:20:47.436	33		32.565
			33	32.565
			33	32.565
18/07/2025	08:19:39.939	3		32.575
			3	32.575
			3	32.575
18/07/2025	08:19:23.535	1		32.635
			1	32.635
			1	32.635
18/07/2025	08:19:09.239	1		32.635
			1	32.635
			1	32.635
18/07/2025	08:18:36.541	1		32.635
			1	32.635
			1	32.635
18/07/2025	08:18:28.022	1		32.63
			1	32.63
			1	32.63
18/07/2025	08:18:27.854	200		32.57
			200	32.57
			200	32.57
18/07/2025	08:17:52.257	1		32.635
			1	32.635
			1	32.635
18/07/2025	08:17:38.871	3		32.57
			3	32.57
			3	32.57
18/07/2025	08:17:09.992	1		32.635
			1	32.635
			1	32.635
18/07/2025	08:17:09.895	10		32.635
			10	32.635
			10	32.635
18/07/2025	08:16:53.593	1		32.635
			1	32.635
			1	32.635
18/07/2025	08:16:48.666	1		32.635
			1	32.635
			1	32.635
18/07/2025	08:16:06.105	5		32.635
			5	32.635
			5	32.635
18/07/2025	08:15:49.882	1		32.635
			1	32.635
			1	32.635
18/07/2025	08:15:39.422	8		32.57
			8	32.57
			8	32.57
18/07/2025	08:15:36.308	1		32.63
			1	32.63
			1	32.63
18/07/2025	08:15:09.143	3		32.57
			3	32.57
			3	32.57
18/07/2025	08:14:56.869	1		32.635
			1	32.635
			1	32.635
18/07/2025	08:14:33.718	1		32.635
			1	32.635
			1	32.635
18/07/2025	08:13:44.693	1		32.635
			1	32.635
			1	32.635
18/07/2025	08:13:09.279	3		32.575
			3	32.575
			3	32.575
18/07/2025	08:13:06.578	31		32.57
			31	32.57
			31	32.57
18/07/2025	08:12:45.455	30		32.635
			30	32.635
			30	32.635
18/07/2025	08:12:35.766	1		32.635
			1	32.635
			1	32.635
18/07/2025	08:12:35.259	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:12:28.050	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:12:23.885	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:12:18.450	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:11:51.376	50		32.575
			50	32.575
			50	32.575
18/07/2025	08:11:40.509	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:11:16.334	50		32.575
			50	32.575
			50	32.575
18/07/2025	08:11:11.012	3		32.57
			3	32.57
			3	32.57
18/07/2025	08:10:59.235	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:10:47.282	150		32.64
			150	32.64
			150	32.64
18/07/2025	08:10:14.850	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:09:51.919	10		32.64
			10	32.64
			10	32.64
18/07/2025	08:09:49.716	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:09:09.567	4		32.575
			4	32.575
			4	32.575
18/07/2025	08:08:53.569	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:08:50.248	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:08:44.812	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:08:27.851	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:08:19.955	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:08:17.740	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:08:09.388	4		32.575
			4	32.575
			4	32.575
18/07/2025	08:08:07.300	30		32.64
			30	32.64
			30	32.64
18/07/2025	08:07:53.082	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:07:43.737	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:07:42.524	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:06:43.947	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:06:32.593	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:06:16.984	1		32.645
			1	32.645
			1	32.645
18/07/2025	08:05:52.141	2		32.645
			2	32.645
			2	32.645
18/07/2025	08:05:50.629	16		32.58
			16	32.58
			16	32.58
18/07/2025	08:05:38.262	3		32.58
			3	32.58
			3	32.58
18/07/2025	08:05:34.630	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:05:31.718	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:05:30.212	1		32.645
			1	32.645
			1	32.645
18/07/2025	08:05:26.188	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:05:24.576	154		32.64
			154	32.64
			154	32.64
18/07/2025	08:05:08.876	5		32.575
			5	32.575
			5	32.575
18/07/2025	08:05:00.223	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:04:57.906	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:04:56.107	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:04:50.160	4		32.64
			4	32.64
			4	32.64
18/07/2025	08:04:47.849	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:04:47.043	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:04:38.798	4		32.575
			4	32.575
			4	32.575
18/07/2025	08:04:33.363	4		32.64
			4	32.64
			4	32.64
18/07/2025	08:04:29.413	21		32.64
			21	32.64
			21	32.64
18/07/2025	08:04:23.199	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:04:22.300	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:04:13.349	2		32.64
			2	32.64
			2	32.64
18/07/2025	08:04:08.957	2		32.575
			2	32.575
			2	32.575
18/07/2025	08:03:54.029	2		32.64
			2	32.64
			2	32.64
18/07/2025	08:03:52.218	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:03:40.853	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:03:39.549	6		32.575
			6	32.575
			6	32.575
18/07/2025	08:03:33.005	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:03:27.268	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:03:24.002	2		32.575
			2	32.575
			2	32.575
18/07/2025	08:03:17.315	2		32.64
			2	32.64
			2	32.64
18/07/2025	08:03:14.403	4		32.64
			4	32.64
			4	32.64
18/07/2025	08:03:12.085	3		32.64
			3	32.64
			3	32.64
18/07/2025	08:03:09.165	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:03:08.303	15		32.575
			15	32.575
			15	32.575
18/07/2025	08:03:05.341	5		32.64
			5	32.64
			5	32.64
18/07/2025	08:02:52.361	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:02:48.435	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:02:38.181	6		32.575
			6	32.575
			6	32.575
18/07/2025	08:02:34.862	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:02:33.852	7		32.64
			7	32.64
			7	32.64
18/07/2025	08:02:23.998	1		32.64
			1	32.64
			1	32.64
18/07/2025	08:02:05.979	1		32.635
			1	32.635
			1	32.635
18/07/2025	08:02:04.432	50		32.57
			50	32.57
			50	32.57
18/07/2025	08:02:03.870	2		32.635
			2	32.635
			2	32.635
18/07/2025	08:01:42.240	1		32.635
			1	32.635
			1	32.635
18/07/2025	08:01:39.018	1		32.635
			1	32.635
			1	32.635
18/07/2025	08:01:38.244	5		32.57
			5	32.57
			5	32.57
18/07/2025	08:01:35.106	1		32.635
			1	32.635
			1	32.635
18/07/2025	08:01:32.883	2		32.635
			2	32.635
			2	32.635
18/07/2025	08:01:32.787	1		32.635
			1	32.635
			1	32.635
18/07/2025	08:01:16.988	4		32.63
			4	32.63
			4	32.63
18/07/2025	08:01:09.640	3		32.565
			3	32.565
			3	32.565
18/07/2025	08:01:09.042	1		32.63
			1	32.63
			1	32.63
18/07/2025	08:01:08.133	1		32.63
			1	32.63
			1	32.63
18/07/2025	08:01:07.125	1		32.63
			1	32.63
			1	32.63
18/07/2025	08:01:06.844	1		32.63
			1	32.63
			1	32.63
18/07/2025	08:00:57.034	30		32.63
			30	32.63
			30	32.63
18/07/2025	08:00:53.946	19		32.63
			19	32.63
			19	32.63
18/07/2025	08:00:34.237	1		32.63
			1	32.63
			1	32.63
18/07/2025	08:00:27.003	680		32.63
			680	32.63
			680	32.63
18/07/2025	08:00:26.505	62		32.565
			62	32.565
			62	32.565
18/07/2025	08:00:19.656	35		32.565
			35	32.565
			35	32.565
18/07/2025	08:00:18.450	16		32.625
			16	32.625
			16	32.625
18/07/2025	08:00:18.245	2		32.625
			2	32.625
			2	32.625
18/07/2025	08:00:16.733	165		32.625
			165	32.625
			165	32.625
18/07/2025	08:00:12.101	198		32.565
			198	32.565
			198	32.565
18/07/2025	07:57:17.363	3		32.565
			3	32.565
			3	32.565
18/07/2025	07:50:46.631	10		32.56
			10	32.56
			10	32.56
18/07/2025	07:49:25.973	1		32.625
			1	32.625
			1	32.625
18/07/2025	07:48:37.741	172		32.56
			162	32.56
			10	32.56
			172	32.56
18/07/2025	07:42:44.423	30		32.625
			30	32.625
			30	32.625
18/07/2025	07:41:20.174	300		32.57
			300	32.57
			300	32.57
18/07/2025	07:41:18.154	1 535		32.635
			1 535	32.635
			1 535	32.635
18/07/2025	07:37:53.610	12		32.57
			12	32.57
			12	32.57
18/07/2025	07:36:59.035	477		32.575
			4	32.575
			20	32.575
			153	32.575
			2	32.575
			60	32.575
			15	32.575
			156	32.575
			4	32.575
			2	32.575
			5	32.575
			44	32.575
			400	32.575
			58	32.575
			15	32.575
			16	32.575

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

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 102.658 / Ask: 102.696
Volume: 8 915
+0.02%

Top 5 Turnover

Realtime Quotes
Last Update:
18/07/2025 @ 08:37:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice