iShsV-iShs US Aer.&Def.U.ETF

293

247

7.677

Date Time Volume Order Volume Price
20/10/2025 18:18:07.425 2 000   7.677
      2 000 7.677
      1 668 7.677
      40 7.677
      13 7.677
      80 7.677
      199 7.677
20/10/2025 18:15:01.492 20   7.788
      20 7.788
      20 7.788
20/10/2025 18:09:58.889 5   7.789
      5 7.789
      5 7.789
20/10/2025 18:05:37.612 15   7.791
      15 7.791
      15 7.791
20/10/2025 17:55:19.105 26   7.791
      26 7.791
      26 7.791
20/10/2025 17:48:39.809 279   7.678
      279 7.678
      79 7.678
      200 7.678
20/10/2025 17:44:45.044 1   7.79
      1 7.79
      1 7.79
20/10/2025 17:41:01.965 250   7.793
      250 7.793
      250 7.793
20/10/2025 17:38:58.448 101   7.791
      1 7.791
      101 7.791
      100 7.791
20/10/2025 17:35:44.975 485   7.791
      485 7.791
      485 7.791
20/10/2025 17:15:07.501 141   7.738
      141 7.738
      141 7.738
20/10/2025 17:12:46.283 4   7.739
      4 7.739
      4 7.739
20/10/2025 17:12:20.535 50   7.744
      50 7.744
      50 7.744
20/10/2025 17:12:07.727 387   7.744
      387 7.744
      387 7.744
20/10/2025 17:10:54.216 322   7.744
      322 7.744
      322 7.744
20/10/2025 17:07:36.169 3   7.727
      3 7.727
      3 7.727
20/10/2025 17:07:34.670 30   7.741
      30 7.741
      30 7.741
20/10/2025 17:07:02.154 2   7.741
      2 7.741
      2 7.741
20/10/2025 17:06:47.931 8   7.741
      8 7.741
      8 7.741
20/10/2025 17:05:12.672 5   7.742
      5 7.742
      5 7.742
20/10/2025 17:03:48.356 5   7.727
      5 7.727
      5 7.727
20/10/2025 17:02:31.276 5   7.741
      5 7.741
      5 7.741
20/10/2025 17:00:35.533 7   7.742
      7 7.742
      7 7.742
20/10/2025 16:51:17.798 100   7.74
      100 7.74
      100 7.74
20/10/2025 16:49:06.082 150   7.736
      150 7.736
      150 7.736
20/10/2025 16:45:18.775 57   7.724
      57 7.724
      57 7.724
20/10/2025 16:40:01.110 1   7.719
      1 7.719
      1 7.719
20/10/2025 16:39:57.546 30   7.719
      30 7.719
      30 7.719
20/10/2025 16:33:46.461 125   7.719
      125 7.719
      125 7.719
20/10/2025 16:28:23.957 1 300   7.729
      1 300 7.729
      1 300 7.729
20/10/2025 16:28:09.629 661   7.728
      661 7.728
      661 7.728
20/10/2025 16:26:51.787 6   7.728
      6 7.728
      6 7.728
20/10/2025 16:25:25.862 10   7.715
      10 7.715
      10 7.715
20/10/2025 16:24:14.739 930   7.729
      930 7.729
      930 7.729
20/10/2025 16:23:01.897 10   7.728
      10 7.728
      10 7.728
20/10/2025 16:09:12.865 10   7.743
      10 7.743
      10 7.743
20/10/2025 16:08:36.491 1   7.745
      1 7.745
      1 7.745
20/10/2025 16:08:17.597 400   7.742
      400 7.742
      400 7.742
20/10/2025 15:53:19.255 1 200   7.749
      1 200 7.749
      1 200 7.749
20/10/2025 15:47:13.308 10   7.737
      10 7.737
      10 7.737
20/10/2025 15:44:09.195 6   7.727
      6 7.727
      6 7.727
20/10/2025 15:43:49.199 1 550   7.71
      1 550 7.71
      1 550 7.71
20/10/2025 15:43:04.958 1 299   7.724
      1 299 7.724
      1 299 7.724
20/10/2025 15:41:13.200 2 500   7.698
      2 500 7.698
      2 500 7.698
20/10/2025 15:39:59.237 421   7.74
      421 7.74
      421 7.74
20/10/2025 15:39:49.893 250   7.74
      250 7.74
      250 7.74
20/10/2025 15:36:24.253 645   7.744
      645 7.744
      645 7.744
20/10/2025 15:36:13.348 3   7.722
      3 7.722
      3 7.722
20/10/2025 15:35:53.430 7   7.744
      7 7.744
      7 7.744
20/10/2025 15:35:19.527 1   7.747
      1 7.747
      1 7.747
20/10/2025 15:23:22.877 700   7.707
      700 7.707
      700 7.707
20/10/2025 15:13:42.798 4   7.71
      4 7.71
      4 7.71
20/10/2025 15:13:32.636 117   7.71
      117 7.71
      117 7.71
20/10/2025 15:07:36.871 37   7.696
      37 7.696
      37 7.696
20/10/2025 15:06:24.999 1   7.709
      1 7.709
      1 7.709
20/10/2025 15:06:24.425 130   7.709
      130 7.709
      130 7.709
20/10/2025 15:06:23.434 220   7.709
      220 7.709
      220 7.709
20/10/2025 15:05:13.491 55   7.712
      55 7.712
      55 7.712
20/10/2025 14:59:36.890 150   7.708
      150 7.708
      150 7.708
20/10/2025 14:49:10.752 3 210   7.691
      295 7.691
      3 210 7.691
      2 915 7.691
20/10/2025 14:47:32.545 1   7.706
      1 7.706
      1 7.706
20/10/2025 14:46:45.357 25   7.693
      25 7.693
      25 7.693
20/10/2025 14:40:46.817 500   7.705
      500 7.705
      500 7.705
20/10/2025 14:36:07.714 1   7.702
      1 7.702
      1 7.702
20/10/2025 14:35:15.106 66   7.702
      66 7.702
      66 7.702
20/10/2025 14:30:31.431 233   7.70
      233 7.70
      233 7.70
20/10/2025 14:27:14.605 400   7.701
      400 7.701
      400 7.701
20/10/2025 14:22:42.398 5   7.70
      5 7.70
      5 7.70
20/10/2025 14:13:24.045 5   7.698
      5 7.698
      5 7.698
20/10/2025 14:12:59.526 128   7.685
      128 7.685
      128 7.685
20/10/2025 14:08:43.252 3   7.682
      3 7.682
      3 7.682
20/10/2025 14:08:11.558 2   7.696
      2 7.696
      2 7.696
20/10/2025 14:03:51.340 1   7.698
      1 7.698
      1 7.698
20/10/2025 14:02:18.675 30   7.698
      30 7.698
      30 7.698
20/10/2025 13:59:10.543 23   7.689
      23 7.689
      23 7.689
20/10/2025 13:53:54.412 617   7.703
      617 7.703
      617 7.703
20/10/2025 13:53:12.170 127   7.709
      127 7.709
      127 7.709
20/10/2025 13:50:18.220 1   7.702
      1 7.702
      1 7.702
20/10/2025 13:50:17.014 30   7.702
      30 7.702
      30 7.702
20/10/2025 13:42:49.424 1   7.703
      1 7.703
      1 7.703
20/10/2025 13:41:44.735 20   7.702
      20 7.702
      20 7.702
20/10/2025 13:41:29.202 1 000   7.702
      1 000 7.702
      1 000 7.702
20/10/2025 13:36:32.884 33   7.699
      33 7.699
      33 7.699
20/10/2025 13:34:33.297 1 315   7.699
      1 315 7.699
      1 315 7.699
20/10/2025 13:29:13.186 7   7.701
      7 7.701
      7 7.701
20/10/2025 13:24:46.400 200   7.694
      200 7.694
      200 7.694
20/10/2025 13:24:41.046 1 200   7.694
      1 200 7.694
      1 200 7.694
20/10/2025 13:22:27.235 65   7.694
      65 7.694
      65 7.694
20/10/2025 13:21:41.590 500   7.681
      500 7.681
      500 7.681
20/10/2025 13:17:27.305 5   7.693
      5 7.693
      5 7.693
20/10/2025 13:02:24.910 20   7.677
      20 7.677
      20 7.677
20/10/2025 12:59:24.064 34   7.676
      34 7.676
      34 7.676
20/10/2025 12:58:50.294 1 300   7.689
      1 300 7.689
      1 300 7.689
20/10/2025 12:55:02.952 26   7.69
      26 7.69
      26 7.69
20/10/2025 12:54:27.958 130   7.692
      130 7.692
      130 7.692
20/10/2025 12:47:42.379 1 299   7.693
      1 299 7.693
      1 299 7.693
20/10/2025 12:46:45.300 221   7.694
      221 7.694
      221 7.694
20/10/2025 12:39:28.652 3 030   7.699
      3 030 7.699
      3 030 7.699
20/10/2025 12:37:36.039 1   7.699
      1 7.699
      1 7.699
20/10/2025 12:30:10.629 3   7.694
      3 7.694
      3 7.694
20/10/2025 12:11:23.102 6   7.677
      6 7.677
      6 7.677
20/10/2025 12:07:55.998 2 103   7.688
      2 103 7.688
      2 103 7.688
20/10/2025 12:07:27.790 2 601   7.688
      2 601 7.688
      2 601 7.688
20/10/2025 11:59:08.916 200   7.682
      200 7.682
      200 7.682
20/10/2025 11:58:17.945 58   7.684
      58 7.684
      58 7.684
20/10/2025 11:57:01.960 2   7.667
      2 7.667
      2 7.667
20/10/2025 11:55:12.240 3   7.665
      3 7.665
      3 7.665
20/10/2025 11:55:05.795 4   7.679
      4 7.679
      4 7.679
20/10/2025 11:53:49.046 200   7.682
      200 7.682
      200 7.682
20/10/2025 11:50:52.650 2   7.682
      2 7.682
      2 7.682
20/10/2025 11:45:35.420 150   7.676
      150 7.676
      150 7.676
20/10/2025 11:37:10.048 652   7.673
      652 7.673
      652 7.673
20/10/2025 11:37:08.993 300   7.673
      300 7.673
      300 7.673
20/10/2025 11:36:04.629 105   7.661
      105 7.661
      105 7.661
20/10/2025 11:35:22.493 1 300   7.677
      1 300 7.677
      1 300 7.677
20/10/2025 11:34:23.722 7   7.678
      7 7.678
      7 7.678
20/10/2025 11:21:21.008 80   7.662
      80 7.662
      80 7.662
20/10/2025 11:00:58.994 34   7.656
      34 7.656
      34 7.656
20/10/2025 10:47:16.347 50   7.655
      50 7.655
      50 7.655
20/10/2025 10:41:35.526 500   7.671
      500 7.671
      500 7.671
20/10/2025 10:41:16.111 5   7.656
      5 7.656
      5 7.656
20/10/2025 10:38:18.637 27   7.668
      27 7.668
      27 7.668
20/10/2025 10:37:25.683 261   7.669
      261 7.669
      261 7.669
20/10/2025 10:33:33.887 66   7.669
      66 7.669
      66 7.669
20/10/2025 10:30:22.424 3   7.654
      3 7.654
      3 7.654
20/10/2025 10:25:11.616 30   7.66
      30 7.66
      30 7.66
20/10/2025 10:23:45.964 25   7.674
      25 7.674
      25 7.674
20/10/2025 10:17:34.305 1 200   7.676
      1 200 7.676
      1 200 7.676
20/10/2025 10:15:40.809 14   7.676
      14 7.676
      14 7.676
20/10/2025 10:10:42.950 3   7.663
      3 7.663
      3 7.663
20/10/2025 10:10:36.823 3   7.679
      3 7.679
      3 7.679
20/10/2025 10:05:07.386 1   7.684
      1 7.684
      1 7.684
20/10/2025 09:59:41.325 20   7.685
      20 7.685
      20 7.685
20/10/2025 09:59:18.934 2 000   7.685
      2 000 7.685
      2 000 7.685
20/10/2025 09:57:26.626 131   7.666
      131 7.666
      131 7.666
20/10/2025 09:49:31.033 8   7.662
      8 7.662
      8 7.662
20/10/2025 09:48:51.312 2 465   7.663
      2 465 7.663
      2 465 7.663
20/10/2025 09:48:50.683 3 030   7.663
      3 030 7.663
      3 030 7.663
20/10/2025 09:48:47.250 3 030   7.663
      3 030 7.663
      3 030 7.663
20/10/2025 09:44:34.890 100   7.675
      100 7.675
      100 7.675
20/10/2025 09:43:30.972 1   7.691
      1 7.691
      1 7.691
20/10/2025 09:42:46.364 1 000   7.691
      1 000 7.691
      1 000 7.691
20/10/2025 09:39:28.974 6   7.687
      6 7.687
      6 7.687
20/10/2025 09:39:23.564 1   7.671
      1 7.671
      1 7.671
20/10/2025 09:38:02.180 300   7.688
      300 7.688
      300 7.688
20/10/2025 09:36:26.510 3   7.684
      3 7.684
      3 7.684
20/10/2025 09:34:19.423 1 000   7.681
      1 000 7.681
      1 000 7.681
20/10/2025 09:32:07.559 430   7.68
      430 7.68
      430 7.68
20/10/2025 09:31:24.627 2   7.681
      2 7.681
      2 7.681
20/10/2025 09:30:56.922 508   7.685
      508 7.685
      508 7.685
20/10/2025 09:30:41.429 1   7.675
      1 7.675
      1 7.675
20/10/2025 09:30:41.056 1   7.675
      1 7.675
      1 7.675
20/10/2025 09:30:40.739 1   7.675
      1 7.675
      1 7.675
20/10/2025 09:30:39.643 6   7.677
      6 7.677
      6 7.677
20/10/2025 09:30:37.420 1   7.676
      1 7.676
      1 7.676
20/10/2025 09:30:36.962 3   7.676
      3 7.676
      3 7.676
20/10/2025 09:30:36.038 3   7.676
      3 7.676
      3 7.676
20/10/2025 09:30:35.573 1   7.676
      1 7.676
      1 7.676
20/10/2025 09:30:34.167 1   7.676
      1 7.676
      1 7.676
20/10/2025 09:30:33.316 1   7.676
      1 7.676
      1 7.676
20/10/2025 09:30:33.063 2   7.676
      2 7.676
      2 7.676
20/10/2025 09:30:30.999 1   7.681
      1 7.681
      1 7.681
20/10/2025 09:30:29.890 13   7.681
      13 7.681
      13 7.681
20/10/2025 09:30:26.295 1   7.676
      1 7.676
      1 7.676
20/10/2025 09:30:20.395 1   7.677
      1 7.677
      1 7.677
20/10/2025 09:30:20.312 1   7.677
      1 7.677
      1 7.677
20/10/2025 09:30:17.381 1   7.677
      1 7.677
      1 7.677
20/10/2025 09:30:16.981 6   7.677
      6 7.677
      6 7.677
20/10/2025 09:30:16.816 1   7.677
      1 7.677
      1 7.677
20/10/2025 09:30:16.065 6   7.677
      6 7.677
      6 7.677
20/10/2025 09:30:13.451 1   7.677
      1 7.677
      1 7.677
20/10/2025 09:30:11.079 1   7.677
      1 7.677
      1 7.677
20/10/2025 09:30:10.198 2   7.675
      2 7.675
      2 7.675
20/10/2025 09:30:09.587 1   7.679
      1 7.679
      1 7.679
20/10/2025 09:30:08.094 2   7.679
      2 7.679
      2 7.679
20/10/2025 09:29:12.783 6   7.661
      6 7.661
      6 7.661
20/10/2025 09:28:42.807 2   7.68
      2 7.68
      2 7.68
20/10/2025 09:28:34.850 1   7.677
      1 7.677
      1 7.677
20/10/2025 09:28:23.486 300   7.668
      300 7.668
      300 7.668
20/10/2025 09:28:10.104 1   7.682
      1 7.682
      1 7.682
20/10/2025 09:28:01.441 150   7.688
      150 7.688
      150 7.688
20/10/2025 09:27:44.158 4   7.678
      4 7.678
      4 7.678
20/10/2025 09:27:12.972 2   7.68
      2 7.68
      2 7.68
20/10/2025 09:27:12.373 4   7.666
      4 7.666
      4 7.666
20/10/2025 09:27:08.245 1   7.679
      1 7.679
      1 7.679
20/10/2025 09:27:06.135 27   7.665
      27 7.665
      27 7.665
20/10/2025 09:27:05.930 2   7.679
      2 7.679
      2 7.679
20/10/2025 09:26:52.035 66   7.674
      66 7.674
      66 7.674
20/10/2025 09:24:11.503 7   7.677
      7 7.677
      7 7.677
20/10/2025 09:24:03.658 175   7.676
      175 7.676
      175 7.676
20/10/2025 09:23:36.588 2   7.678
      2 7.678
      2 7.678
20/10/2025 09:23:10.541 7   7.681
      7 7.681
      7 7.681
20/10/2025 09:21:32.601 1   7.674
      1 7.674
      1 7.674
20/10/2025 09:20:42.501 3   7.662
      3 7.662
      3 7.662
20/10/2025 09:20:09.801 1   7.675
      1 7.675
      1 7.675
20/10/2025 09:19:33.766 1   7.678
      1 7.678
      1 7.678
20/10/2025 09:19:08.010 2   7.676
      2 7.676
      2 7.676
20/10/2025 09:19:04.192 1   7.676
      1 7.676
      1 7.676
20/10/2025 09:18:28.898 521   7.673
      521 7.673
      521 7.673
20/10/2025 09:18:13.098 1   7.673
      1 7.673
      1 7.673
20/10/2025 09:17:12.547 3   7.658
      3 7.658
      3 7.658
20/10/2025 09:17:12.455 1   7.672
      1 7.672
      1 7.672
20/10/2025 09:16:42.483 17   7.673
      17 7.673
      17 7.673
20/10/2025 09:15:47.048 1 303   7.674
      1 303 7.674
      1 303 7.674
20/10/2025 09:14:53.402 2 605   7.669
      2 605 7.669
      2 605 7.669
20/10/2025 09:14:04.399 66   7.675
      66 7.675
      66 7.675
20/10/2025 09:12:09.230 1   7.675
      1 7.675
      1 7.675
20/10/2025 09:11:39.350 26   7.675
      26 7.675
      26 7.675
20/10/2025 09:11:37.744 3   7.675
      3 7.675
      3 7.675
20/10/2025 09:11:32.716 1   7.678
      1 7.678
      1 7.678
20/10/2025 09:10:43.144 3   7.657
      3 7.657
      3 7.657
20/10/2025 09:10:32.582 7   7.67
      7 7.67
      7 7.67
20/10/2025 09:08:41.652 2   7.671
      2 7.671
      2 7.671
20/10/2025 09:07:35.289 1   7.67
      1 7.67
      1 7.67
20/10/2025 09:06:03.364 1   7.686
      1 7.686
      1 7.686
20/10/2025 09:05:35.795 2   7.669
      2 7.669
      2 7.669
20/10/2025 09:05:12.760 5   7.656
      5 7.656
      5 7.656
20/10/2025 09:05:06.887 3   7.671
      3 7.671
      3 7.671
20/10/2025 09:05:06.782 1   7.671
      1 7.671
      1 7.671
20/10/2025 09:05:04.962 13   7.671
      13 7.671
      13 7.671
20/10/2025 09:05:04.140 13   7.671
      13 7.671
      13 7.671
20/10/2025 09:05:04.094 32   7.671
      32 7.671
      32 7.671
20/10/2025 09:05:01.841 11   7.671
      11 7.671
      11 7.671
20/10/2025 09:05:01.710 13   7.671
      13 7.671
      13 7.671
20/10/2025 09:05:01.513 13   7.671
      13 7.671
      13 7.671
20/10/2025 09:04:39.140 20   7.675
      1 7.675
      1 7.675
      3 7.675
      7 7.675
      1 7.675
      1 7.675
      2 7.675
      2 7.675
      2 7.675
      9 7.675
      11 7.675
20/10/2025 08:47:23.693 385   7.721
      385 7.721
      385 7.721
20/10/2025 08:31:01.550 27   7.722
      27 7.722
      27 7.722
20/10/2025 08:24:32.905 13   7.719
      13 7.719
      13 7.719
20/10/2025 08:14:24.352 1   7.716
      1 7.716
      1 7.716
20/10/2025 08:13:21.132 20   7.716
      20 7.716
      20 7.716
20/10/2025 08:11:58.471 129   7.716
      129 7.716
      129 7.716
20/10/2025 08:10:02.516 150   7.715
      150 7.715
      150 7.715
20/10/2025 08:08:46.360 100   7.715
      100 7.715
      100 7.715
20/10/2025 08:04:30.366 1   7.714
      1 7.714
      1 7.714
20/10/2025 08:04:27.852 7   7.714
      7 7.714
      7 7.714
20/10/2025 08:04:15.634 57   7.541
      57 7.541
      57 7.541
20/10/2025 08:03:47.325 7   7.542
      7 7.542
      7 7.542
20/10/2025 08:03:23.589 5   7.542
      5 7.542
      5 7.542
20/10/2025 08:03:12.667 125   7.716
      125 7.716
      125 7.716
20/10/2025 08:03:11.282 3 223   7.716
      9 7.716
      1 084 7.716
      206 7.716
      199 7.716
      1 725 7.716
      130 7.716
      3 093 7.716
20/10/2025 07:59:53.267 20   7.685
      20 7.685
      20 7.685
20/10/2025 07:54:27.231 10   7.569
      10 7.569
      10 7.569
20/10/2025 07:44:52.051 74   7.567
      74 7.567
      74 7.567
20/10/2025 07:42:09.163 40   7.679
      40 7.679
      40 7.679
20/10/2025 07:34:24.259 5 814   7.542
      34 7.542
      117 7.542
      3 7.542
      5 660 7.542
      5 814 7.542
20/10/2025 07:34:21.181 6 730   7.542
      5 7.542
      135 7.542
      7 7.542
      650 7.542
      15 7.542
      651 7.542
      200 7.542
      500 7.542
      20 7.542
      70 7.542
      50 7.542
      390 7.542
      200 7.542
      300 7.542
      260 7.542
      65 7.542
      6 730 7.542
      15 7.542
      1 7.542
      100 7.542
      2 020 7.542
      600 7.542
      150 7.542
      127 7.542
      199 7.542
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