iShs Core MSCI EM IMI U.ETF

250

213

37.1399

Date Time Volume Order Volume Price
18/12/2025 09:50:58.837 14   37.1399
      14 37.1399
      14 37.1399
18/12/2025 09:49:56.672 55   37.1459
      55 37.1459
      55 37.1459
18/12/2025 09:49:41.286 2   37.1459
      2 37.1459
      2 37.1459
18/12/2025 09:48:39.076 121   37.1539
      121 37.1539
      121 37.1539
18/12/2025 09:48:21.272 7   37.1469
      7 37.1469
      7 37.1469
18/12/2025 09:47:35.396 24   37.1469
      24 37.1469
      24 37.1469
18/12/2025 09:47:26.680 3   37.1332
      3 37.1332
      3 37.1332
18/12/2025 09:47:02.329 1   37.1329
      1 37.1329
      1 37.1329
18/12/2025 09:46:44.699 3   37.1329
      3 37.1329
      3 37.1329
18/12/2025 09:46:44.496 1   37.1329
      1 37.1329
      1 37.1329
18/12/2025 09:46:34.022 1   37.1329
      1 37.1329
      1 37.1329
18/12/2025 09:46:12.685 1   37.1329
      1 37.1329
      1 37.1329
18/12/2025 09:46:11.881 1   37.1329
      1 37.1329
      1 37.1329
18/12/2025 09:45:26.706 4   37.1231
      4 37.1231
      4 37.1231
18/12/2025 09:45:12.503 1   37.1229
      1 37.1229
      1 37.1229
18/12/2025 09:45:09.581 1   37.1229
      1 37.1229
      1 37.1229
18/12/2025 09:45:04.364 1   37.1229
      1 37.1229
      1 37.1229
18/12/2025 09:44:47.399 26   37.1229
      26 37.1229
      26 37.1229
18/12/2025 09:44:13.121 900   37.1181
      872 37.1181
      900 37.1181
      28 37.1181
18/12/2025 09:42:41.266 7   37.1239
      7 37.1239
      7 37.1239
18/12/2025 09:42:15.500 2   37.1229
      2 37.1229
      2 37.1229
18/12/2025 09:42:10.171 2   37.1229
      2 37.1229
      2 37.1229
18/12/2025 09:41:27.336 206   37.1229
      206 37.1229
      206 37.1229
18/12/2025 09:40:56.607 3   37.1132
      3 37.1132
      3 37.1132
18/12/2025 09:40:33.436 1   37.1249
      1 37.1249
      1 37.1249
18/12/2025 09:39:37.568 1   37.1349
      1 37.1349
      1 37.1349
18/12/2025 09:39:25.384 14   37.1209
      14 37.1209
      14 37.1209
18/12/2025 09:39:22.803 1   37.1209
      1 37.1209
      1 37.1209
18/12/2025 09:39:21.695 1   37.1209
      1 37.1209
      1 37.1209
18/12/2025 09:39:03.958 1   37.1209
      1 37.1209
      1 37.1209
18/12/2025 09:38:56.598 3   37.1071
      3 37.1071
      3 37.1071
18/12/2025 09:38:47.423 5   37.1209
      5 37.1209
      5 37.1209
18/12/2025 09:38:08.774 38   37.1131
      38 37.1131
      38 37.1131
18/12/2025 09:38:02.131 2   37.1249
      2 37.1249
      2 37.1249
18/12/2025 09:37:34.456 1   37.1269
      1 37.1269
      1 37.1269
18/12/2025 09:37:01.641 6   37.1269
      6 37.1269
      6 37.1269
18/12/2025 09:36:56.708 3   37.1161
      3 37.1161
      3 37.1161
18/12/2025 09:36:41.897 2   37.1269
      2 37.1269
      2 37.1269
18/12/2025 09:36:36.462 25   37.1269
      25 37.1269
      25 37.1269
18/12/2025 09:36:34.450 2   37.1269
      2 37.1269
      2 37.1269
18/12/2025 09:36:32.034 1   37.1269
      1 37.1269
      1 37.1269
18/12/2025 09:36:31.739 1   37.1269
      1 37.1269
      1 37.1269
18/12/2025 09:36:26.598 3   37.1131
      3 37.1131
      3 37.1131
18/12/2025 09:36:09.882 1   37.1249
      1 37.1249
      1 37.1249
18/12/2025 09:36:06.966 1   37.1249
      1 37.1249
      1 37.1249
18/12/2025 09:35:41.477 107   37.1289
      107 37.1289
      107 37.1289
18/12/2025 09:35:37.381 1   37.1317
      1 37.1317
      1 37.1317
18/12/2025 09:35:04.662 3   37.1249
      3 37.1249
      3 37.1249
18/12/2025 09:35:03.354 1   37.1249
      1 37.1249
      1 37.1249
18/12/2025 09:34:56.715 4   37.1113
      4 37.1113
      4 37.1113
18/12/2025 09:34:38.188 1   37.1249
      1 37.1249
      1 37.1249
18/12/2025 09:34:34.269 1   37.1269
      1 37.1269
      1 37.1269
18/12/2025 09:34:04.777 1   37.1219
      1 37.1219
      1 37.1219
18/12/2025 09:34:02.568 1   37.1219
      1 37.1219
      1 37.1219
18/12/2025 09:33:39.112 1   37.1219
      1 37.1219
      1 37.1219
18/12/2025 09:33:08.783 54   37.1239
      54 37.1239
      54 37.1239
18/12/2025 09:32:56.737 4   37.1111
      4 37.1111
      4 37.1111
18/12/2025 09:32:39.320 1   37.1239
      1 37.1239
      1 37.1239
18/12/2025 09:32:38.011 1   37.1239
      1 37.1239
      1 37.1239
18/12/2025 09:32:37.016 1   37.1239
      1 37.1239
      1 37.1239
18/12/2025 09:32:04.209 2   37.1189
      2 37.1189
      2 37.1189
18/12/2025 09:32:01.692 1   37.1189
      1 37.1189
      1 37.1189
18/12/2025 09:31:56.867 3   37.1012
      3 37.1012
      3 37.1012
18/12/2025 09:31:44.078 1   37.1189
      1 37.1189
      1 37.1189
18/12/2025 09:31:42.870 2   37.1189
      2 37.1189
      2 37.1189
18/12/2025 09:31:34.898 3   37.1189
      3 37.1189
      3 37.1189
18/12/2025 09:30:44.298 1   37.1179
      1 37.1179
      1 37.1179
18/12/2025 09:30:36.347 8   37.1199
      8 37.1199
      8 37.1199
18/12/2025 09:30:26.607 4   37.1012
      4 37.1012
      4 37.1012
18/12/2025 09:30:12.183 1   37.1329
      1 37.1329
      1 37.1329
18/12/2025 09:30:11.955 1   37.1329
      1 37.1329
      1 37.1329
18/12/2025 09:30:08.795 1   37.1329
      1 37.1329
      1 37.1329
18/12/2025 09:30:07.182 6   37.1239
      6 37.1239
      6 37.1239
18/12/2025 09:30:05.115 1   37.1226
      1 37.1226
      1 37.1226
18/12/2025 09:30:03.136 1   37.1297
      1 37.1297
      1 37.1297
18/12/2025 09:30:01.042 1   37.1099
      1 37.1099
      1 37.1099
18/12/2025 09:30:00.617 2   37.1099
      2 37.1099
      2 37.1099
18/12/2025 09:29:45.820 2   37.1069
      2 37.1069
      2 37.1069
18/12/2025 09:29:36.366 1   37.1069
      1 37.1069
      1 37.1069
18/12/2025 09:29:34.453 1   37.1069
      1 37.1069
      1 37.1069
18/12/2025 09:29:26.704 4   37.1021
      4 37.1021
      4 37.1021
18/12/2025 09:29:10.995 1   37.1069
      1 37.1069
      1 37.1069
18/12/2025 09:29:09.786 1   37.1069
      1 37.1069
      1 37.1069
18/12/2025 09:29:04.568 1   37.1069
      1 37.1069
      1 37.1069
18/12/2025 09:29:03.867 1   37.1069
      1 37.1069
      1 37.1069
18/12/2025 09:29:02.541 1   37.1069
      1 37.1069
      1 37.1069
18/12/2025 09:29:02.142 1   37.1069
      1 37.1069
      1 37.1069
18/12/2025 09:28:26.822 3   37.1041
      3 37.1041
      3 37.1041
18/12/2025 09:28:08.399 2   37.1229
      2 37.1229
      2 37.1229
18/12/2025 09:28:07.293 1   37.1229
      1 37.1229
      1 37.1229
18/12/2025 09:28:03.893 1   37.1249
      1 37.1249
      1 37.1249
18/12/2025 09:28:02.862 1   37.1249
      1 37.1249
      1 37.1249
18/12/2025 09:27:56.721 3   37.1143
      3 37.1143
      3 37.1143
18/12/2025 09:27:36.689 2   37.1249
      2 37.1249
      2 37.1249
18/12/2025 09:27:34.977 1   37.1249
      1 37.1249
      1 37.1249
18/12/2025 09:27:34.063 6   37.1249
      6 37.1249
      6 37.1249
18/12/2025 09:27:33.461 1   37.1249
      1 37.1249
      1 37.1249
18/12/2025 09:27:26.716 4   37.1158
      4 37.1158
      4 37.1158
18/12/2025 09:27:07.767 1   37.1249
      1 37.1249
      1 37.1249
18/12/2025 09:27:05.253 1   37.1249
      1 37.1249
      1 37.1249
18/12/2025 09:27:02.230 1   37.1249
      1 37.1249
      1 37.1249
18/12/2025 09:26:51.922 321   37.1249
      321 37.1249
      321 37.1249
18/12/2025 09:26:07.370 1   37.1309
      1 37.1309
      1 37.1309
18/12/2025 09:25:38.688 1   37.1309
      1 37.1309
      1 37.1309
18/12/2025 09:25:35.383 280   37.125
      280 37.125
      280 37.125
18/12/2025 09:25:26.812 3   37.125
      3 37.125
      3 37.125
18/12/2025 09:25:25.656 1   37.1309
      1 37.1309
      1 37.1309
18/12/2025 09:25:22.506 1   37.1309
      1 37.1309
      1 37.1309
18/12/2025 09:25:19.225 1   37.1309
      1 37.1309
      1 37.1309
18/12/2025 09:25:12.495 1   37.1309
      1 37.1309
      1 37.1309
18/12/2025 09:25:06.970 1   37.1369
      1 37.1369
      1 37.1369
18/12/2025 09:25:05.000 2   37.1359
      2 37.1359
      2 37.1359
18/12/2025 09:25:02.735 1   37.1369
      1 37.1369
      1 37.1369
18/12/2025 09:24:40.692 1   37.1369
      1 37.1369
      1 37.1369
18/12/2025 09:22:01.599 1   37.1249
      1 37.1249
      1 37.1249
18/12/2025 09:20:57.678 3   37.1151
      3 37.1151
      3 37.1151
18/12/2025 09:20:36.872 1   37.1249
      1 37.1249
      1 37.1249
18/12/2025 09:20:35.715 1   37.1249
      1 37.1249
      1 37.1249
18/12/2025 09:20:07.112 1   37.1249
      1 37.1249
      1 37.1249
18/12/2025 09:19:35.710 1   37.1249
      1 37.1249
      1 37.1249
18/12/2025 09:19:34.908 1   37.1249
      1 37.1249
      1 37.1249
18/12/2025 09:18:57.290 4   37.1171
      4 37.1171
      4 37.1171
18/12/2025 09:18:40.465 1   37.1269
      1 37.1269
      1 37.1269
18/12/2025 09:18:37.640 1   37.1269
      1 37.1269
      1 37.1269
18/12/2025 09:18:34.131 25   37.1269
      25 37.1269
      25 37.1269
18/12/2025 09:18:32.921 1   37.1289
      1 37.1289
      1 37.1289
18/12/2025 09:17:46.257 117   37.1171
      117 37.1171
      117 37.1171
18/12/2025 09:17:28.773 4   37.1151
      4 37.1151
      4 37.1151
18/12/2025 09:16:35.110 1   37.1299
      1 37.1299
      1 37.1299
18/12/2025 09:16:27.169 3   37.1201
      3 37.1201
      3 37.1201
18/12/2025 09:16:07.934 1   37.1099
      1 37.1099
      1 37.1099
18/12/2025 09:16:04.811 2   37.1099
      2 37.1099
      2 37.1099
18/12/2025 09:15:37.023 1   37.1189
      1 37.1189
      1 37.1189
18/12/2025 09:15:32.499 1   37.1189
      1 37.1189
      1 37.1189
18/12/2025 09:15:08.348 1   37.1129
      1 37.1129
      1 37.1129
18/12/2025 09:14:40.857 27   37.1149
      27 37.1149
      27 37.1149
18/12/2025 09:14:08.863 3   37.1169
      3 37.1169
      3 37.1169
18/12/2025 09:13:56.698 3   37.1091
      3 37.1091
      3 37.1091
18/12/2025 09:13:35.667 1   37.1179
      1 37.1179
      1 37.1179
18/12/2025 09:13:35.468 1   37.1179
      1 37.1179
      1 37.1179
18/12/2025 09:12:22.685 1   37.1159
      1 37.1159
      1 37.1159
18/12/2025 09:12:02.371 1   37.1299
      1 37.1299
      1 37.1299
18/12/2025 09:11:35.654 30   37.1309
      30 37.1309
      30 37.1309
18/12/2025 09:10:37.771 1   37.1179
      1 37.1179
      1 37.1179
18/12/2025 09:10:36.783 3   37.1179
      3 37.1179
      3 37.1179
18/12/2025 09:10:07.039 1   37.1159
      1 37.1159
      1 37.1159
18/12/2025 09:09:58.394 3   37.1071
      3 37.1071
      3 37.1071
18/12/2025 09:09:38.777 2   37.1179
      2 37.1179
      2 37.1179
18/12/2025 09:08:34.889 4   37.1139
      4 37.1139
      4 37.1139
18/12/2025 09:08:33.981 1   37.1149
      1 37.1149
      1 37.1149
18/12/2025 09:08:22.273 40   37.1159
      40 37.1159
      40 37.1159
18/12/2025 09:08:14.815 79   37.1071
      79 37.1071
      79 37.1071
18/12/2025 09:07:36.497 1   37.1089
      1 37.1089
      1 37.1089
18/12/2025 09:07:27.351 3   37.0981
      3 37.0981
      3 37.0981
18/12/2025 09:07:24.931 1   37.1109
      1 37.1109
      1 37.1109
18/12/2025 09:07:11.027 60   37.1109
      60 37.1109
      60 37.1109
18/12/2025 09:07:06.514 1   37.1109
      1 37.1109
      1 37.1109
18/12/2025 09:06:09.460 1   37.0989
      1 37.0989
      1 37.0989
18/12/2025 09:05:41.388 1   37.0989
      1 37.0989
      1 37.0989
18/12/2025 09:05:27.805 17   37.0721
      17 37.0721
      17 37.0721
18/12/2025 09:05:10.501 1   37.0949
      1 37.0949
      1 37.0949
18/12/2025 09:05:06.929 2   37.0899
      2 37.0899
      2 37.0899
18/12/2025 09:05:06.768 1   37.0899
      1 37.0899
      1 37.0899
18/12/2025 09:05:05.502 2   37.0918
      2 37.0918
      2 37.0918
18/12/2025 09:05:05.061 63   37.0918
      1 37.0918
      23 37.0918
      1 37.0918
      8 37.0918
      3 37.0918
      1 37.0918
      21 37.0918
      1 37.0918
      3 37.0918
      39 37.0918
      4 37.0918
      1 37.0918
      1 37.0918
      1 37.0918
      1 37.0918
      1 37.0918
      1 37.0918
      1 37.0918
      1 37.0918
      1 37.0918
      1 37.0918
      1 37.0918
      1 37.0918
      1 37.0918
      5 37.0918
      1 37.0918
      1 37.0918
      1 37.0918
18/12/2025 08:53:31.771 2   36.9163
      2 36.9163
      2 36.9163
18/12/2025 08:52:53.297 5   36.9185
      2 36.9185
      3 36.9185
      5 36.9185
18/12/2025 08:52:11.734 20   37.0974
      20 37.0974
      20 37.0974
18/12/2025 08:51:39.534 2   37.1041
      2 37.1041
      2 37.1041
18/12/2025 08:46:21.399 500   37.02
      500 37.02
      500 37.02
18/12/2025 08:45:42.711 8   36.9001
      8 36.9001
      8 36.9001
18/12/2025 08:45:12.859 3   37.0223
      3 37.0223
      3 37.0223
18/12/2025 08:40:41.270 500   37.029
      500 37.029
      500 37.029
18/12/2025 08:38:18.723 19   37.0284
      19 37.0284
      19 37.0284
18/12/2025 08:36:41.578 6   37.0284
      6 37.0284
      6 37.0284
18/12/2025 08:36:25.943 100   37.0254
      100 37.0254
      100 37.0254
18/12/2025 08:29:08.427 56   36.9001
      56 36.9001
      56 36.9001
18/12/2025 08:27:59.082 1   36.8501
      1 36.8501
      1 36.8501
18/12/2025 08:27:49.056 1   37.0231
      1 37.0231
      1 37.0231
18/12/2025 08:27:40.544 28   37.0249
      28 37.0249
      28 37.0249
18/12/2025 08:22:14.225 5   37.0211
      5 37.0211
      5 37.0211
18/12/2025 08:20:09.219 38   37.0013
      38 37.0013
      38 37.0013
18/12/2025 08:13:01.615 15   37.0102
      15 37.0102
      15 37.0102
18/12/2025 08:09:47.865 1   36.9818
      1 36.9818
      1 36.9818
18/12/2025 08:09:29.690 13   36.9806
      13 36.9806
      13 36.9806
18/12/2025 08:08:40.476 2   36.9731
      2 36.9731
      2 36.9731
18/12/2025 08:08:11.457 1   36.9731
      1 36.9731
      1 36.9731
18/12/2025 08:06:52.273 50   36.9774
      50 36.9774
      50 36.9774
18/12/2025 08:06:24.962 1   36.8601
      1 36.8601
      1 36.8601
18/12/2025 08:05:59.830 1   36.9695
      1 36.9695
      1 36.9695
18/12/2025 08:05:12.090 3   36.9718
      3 36.9718
      3 36.9718
18/12/2025 08:04:06.640 7   36.9728
      7 36.9728
      7 36.9728
18/12/2025 08:03:45.728 15   36.9773
      15 36.9773
      15 36.9773
18/12/2025 08:03:44.916 189   36.9773
      189 36.9773
      189 36.9773
18/12/2025 08:01:23.474 5   36.996
      5 36.996
      5 36.996
18/12/2025 08:00:57.026 3   36.8601
      3 36.8601
      3 36.8601
18/12/2025 08:00:22.181 3   36.9812
      3 36.9812
      3 36.9812
18/12/2025 08:00:20.286 5   36.9812
      5 36.9812
      5 36.9812
18/12/2025 08:00:04.729 34   36.977
      34 36.977
      34 36.977
18/12/2025 08:00:03.761 6   36.8601
      6 36.8601
      6 36.8601
18/12/2025 08:00:02.319 27   36.9792
      27 36.9792
      27 36.9792
18/12/2025 07:59:55.959 14   36.9773
      14 36.9773
      14 36.9773
18/12/2025 07:54:20.649 1   36.9473
      1 36.9473
      1 36.9473
18/12/2025 07:52:35.655 93   36.7801
      39 36.7801
      62 36.7801
      31 36.7801
      27 36.7801
      14 36.7801
      13 36.7801
18/12/2025 07:52:35.627 5   36.7801
      5 36.7801
      5 36.7801
18/12/2025 07:48:44.061 370   36.9296
      370 36.9296
      370 36.9296
18/12/2025 07:46:33.043 200   36.9411
      200 36.9411
      200 36.9411
18/12/2025 07:44:33.640 48   36.9437
      48 36.9437
      48 36.9437
18/12/2025 07:43:57.376 10   36.8601
      10 36.8601
      10 36.8601
18/12/2025 07:43:40.343 10   36.9411
      10 36.9411
      10 36.9411
18/12/2025 07:40:00.462 40   36.9526
      40 36.9526
      40 36.9526
18/12/2025 07:30:46.796 3   36.90
      3 36.90
      3 36.90
18/12/2025 07:30:00.314 280   36.9476
      280 36.9476
      35 36.9476
      24 36.9476
      1 36.9476
      12 36.9476
      208 36.9476
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