iShsIII-MSCI EM U.ETF USD(Acc)

119

113

44.0191

Date Time Volume Order Volume Price
12/12/2025 15:36:10.385 1   44.0191
      1 44.0191
      1 44.0191
12/12/2025 15:33:52.105 42   44.0599
      42 44.0599
      42 44.0599
12/12/2025 15:12:29.132 22   44.0799
      22 44.0799
      22 44.0799
12/12/2025 15:12:20.685 6   44.0799
      6 44.0799
      6 44.0799
12/12/2025 15:07:29.365 5   44.0759
      5 44.0759
      5 44.0759
12/12/2025 15:03:34.197 7   44.0809
      7 44.0809
      7 44.0809
12/12/2025 14:57:52.807 98   44.0829
      98 44.0829
      98 44.0829
12/12/2025 14:54:36.052 111   44.0561
      111 44.0561
      111 44.0561
12/12/2025 14:33:11.067 7   44.0529
      7 44.0529
      7 44.0529
12/12/2025 14:30:00.484 12   44.0529
      12 44.0529
      12 44.0529
12/12/2025 14:26:45.946 1   44.0541
      1 44.0541
      1 44.0541
12/12/2025 14:25:46.674 4   44.0709
      4 44.0709
      4 44.0709
12/12/2025 14:19:17.804 264   44.0539
      264 44.0539
      264 44.0539
12/12/2025 14:19:14.152 500   44.0539
      500 44.0539
      500 44.0539
12/12/2025 14:19:07.258 500   44.0539
      500 44.0539
      500 44.0539
12/12/2025 14:07:22.309 15   44.03
      15 44.03
      15 44.03
12/12/2025 14:01:28.247 2   44.0281
      2 44.0281
      2 44.0281
12/12/2025 14:00:55.530 6   44.0509
      6 44.0509
      6 44.0509
12/12/2025 13:57:56.817 1 100   44.0539
      1 100 44.0539
      1 100 44.0539
12/12/2025 13:55:53.920 4   44.0501
      4 44.0501
      4 44.0501
12/12/2025 13:36:17.369 20   44.0559
      20 44.0559
      20 44.0559
12/12/2025 13:34:14.759 36   44.0471
      36 44.0471
      36 44.0471
12/12/2025 13:34:06.792 2   44.0471
      2 44.0471
      2 44.0471
12/12/2025 13:33:10.745 112   44.0539
      112 44.0539
      112 44.0539
12/12/2025 13:20:02.359 160   44.0379
      160 44.0379
      160 44.0379
12/12/2025 13:18:41.515 500   44.0409
      500 44.0409
      500 44.0409
12/12/2025 13:16:42.377 1   44.0449
      1 44.0449
      1 44.0449
12/12/2025 13:05:48.304 273   44.0669
      273 44.0669
      273 44.0669
12/12/2025 13:01:21.383 1   44.0599
      1 44.0599
      1 44.0599
12/12/2025 12:57:23.255 22   44.0579
      22 44.0579
      22 44.0579
12/12/2025 12:43:06.477 137   44.0729
      137 44.0729
      137 44.0729
12/12/2025 12:41:44.724 50   44.0619
      50 44.0619
      50 44.0619
12/12/2025 12:38:54.585 140   44.0619
      140 44.0619
      140 44.0619
12/12/2025 12:37:03.552 17   44.0421
      17 44.0421
      17 44.0421
12/12/2025 12:32:20.589 11   44.0611
      11 44.0611
      11 44.0611
12/12/2025 12:24:00.449 3   44.0521
      3 44.0521
      3 44.0521
12/12/2025 12:23:53.303 1   44.0669
      1 44.0669
      1 44.0669
12/12/2025 12:01:38.808 91   44.0521
      91 44.0521
      91 44.0521
12/12/2025 12:00:37.092 57   44.0769
      57 44.0769
      57 44.0769
12/12/2025 11:37:35.670 12   44.0555
      12 44.0555
      12 44.0555
12/12/2025 11:25:37.940 453   44.0555
      453 44.0555
      453 44.0555
12/12/2025 11:16:02.344 1   44.0879
      1 44.0879
      1 44.0879
12/12/2025 11:12:53.652 2   44.0979
      2 44.0979
      2 44.0979
12/12/2025 11:09:49.005 68   44.0779
      68 44.0779
      68 44.0779
12/12/2025 11:05:53.138 3   44.0661
      3 44.0661
      3 44.0661
12/12/2025 10:57:39.621 1   44.0679
      1 44.0679
      1 44.0679
12/12/2025 10:47:06.362 4   44.0589
      4 44.0589
      4 44.0589
12/12/2025 10:43:10.327 5   44.0659
      5 44.0659
      5 44.0659
12/12/2025 10:38:08.538 13   44.0669
      13 44.0669
      13 44.0669
12/12/2025 10:33:58.074 27   44.0609
      27 44.0609
      27 44.0609
12/12/2025 10:30:36.257 7   44.0669
      7 44.0669
      7 44.0669
12/12/2025 10:18:54.302 3   44.0921
      3 44.0921
      3 44.0921
12/12/2025 10:15:00.974 3   44.1121
      3 44.1121
      3 44.1121
12/12/2025 10:08:57.795 50   44.1159
      50 44.1159
      50 44.1159
12/12/2025 10:07:22.709 70   44.14
      70 44.14
      70 44.14
12/12/2025 10:02:43.001 67   44.1479
      67 44.1479
      67 44.1479
12/12/2025 10:00:35.314 43   44.1131
      43 44.1131
      43 44.1131
12/12/2025 09:55:34.129 2   44.1349
      2 44.1349
      2 44.1349
12/12/2025 09:54:33.270 5   44.1429
      5 44.1429
      5 44.1429
12/12/2025 09:53:26.542 1   44.1201
      1 44.1201
      1 44.1201
12/12/2025 09:52:37.226 1   44.1369
      1 44.1369
      1 44.1369
12/12/2025 09:51:11.307 1   44.1309
      1 44.1309
      1 44.1309
12/12/2025 09:47:59.629 3   44.1121
      3 44.1121
      3 44.1121
12/12/2025 09:47:42.290 1   44.1279
      1 44.1279
      1 44.1279
12/12/2025 09:47:42.223 1   44.1279
      1 44.1279
      1 44.1279
12/12/2025 09:47:37.594 1   44.1199
      1 44.1199
      1 44.1199
12/12/2025 09:46:29.572 3   44.1061
      3 44.1061
      3 44.1061
12/12/2025 09:46:07.522 2   44.1259
      2 44.1259
      2 44.1259
12/12/2025 09:40:37.233 1   44.1489
      1 44.1489
      1 44.1489
12/12/2025 09:35:11.624 1   44.1359
      1 44.1359
      1 44.1359
12/12/2025 09:35:03.907 1   44.1359
      1 44.1359
      1 44.1359
12/12/2025 09:33:03.198 120   44.1279
      120 44.1279
      120 44.1279
12/12/2025 09:31:56.415 120   44.1199
      120 44.1199
      120 44.1199
12/12/2025 09:30:38.882 1   44.1139
      1 44.1139
      1 44.1139
12/12/2025 09:30:16.181 120   44.1129
      120 44.1129
      120 44.1129
12/12/2025 09:30:09.021 1   44.1119
      1 44.1119
      1 44.1119
12/12/2025 09:30:03.699 1   44.1149
      1 44.1149
      1 44.1149
12/12/2025 09:30:01.237 2   44.1149
      2 44.1149
      2 44.1149
12/12/2025 09:27:53.907 8   44.1149
      8 44.1149
      8 44.1149
12/12/2025 09:25:16.447 1   44.1159
      1 44.1159
      1 44.1159
12/12/2025 09:25:08.972 1   44.1169
      1 44.1169
      1 44.1169
12/12/2025 09:22:59.411 3   44.1021
      3 44.1021
      3 44.1021
12/12/2025 09:22:35.864 1   44.1149
      1 44.1149
      1 44.1149
12/12/2025 09:22:35.262 2   44.1139
      2 44.1139
      2 44.1139
12/12/2025 09:22:11.123 2   44.1129
      2 44.1129
      2 44.1129
12/12/2025 09:19:33.562 1   44.1109
      1 44.1109
      1 44.1109
12/12/2025 09:19:30.243 3   44.1011
      3 44.1011
      3 44.1011
12/12/2025 09:19:07.201 1   44.1129
      1 44.1129
      1 44.1129
12/12/2025 09:17:36.532 1   44.1089
      1 44.1089
      1 44.1089
12/12/2025 09:17:07.551 1   44.1079
      1 44.1079
      1 44.1079
12/12/2025 09:16:59.314 3   44.0961
      3 44.0961
      3 44.0961
12/12/2025 09:16:35.657 1   44.1109
      1 44.1109
      1 44.1109
12/12/2025 09:13:40.966 3   44.1419
      3 44.1419
      3 44.1419
12/12/2025 09:13:03.335 2   44.1249
      2 44.1249
      2 44.1249
12/12/2025 09:11:32.455 350   44.115
      350 44.115
      350 44.115
12/12/2025 09:11:20.659 3   44.1101
      3 44.1101
      3 44.1101
12/12/2025 09:10:34.223 1   44.1329
      1 44.1329
      1 44.1329
12/12/2025 09:09:29.332 3   44.1101
      3 44.1101
      3 44.1101
12/12/2025 09:09:25.979 23   44.1299
      23 44.1299
      23 44.1299
12/12/2025 09:09:16.341 5   44.1399
      5 44.1399
      5 44.1399
12/12/2025 09:08:06.615 1   44.1019
      1 44.1019
      1 44.1019
12/12/2025 09:07:44.277 5   44.0829
      5 44.0829
      5 44.0829
12/12/2025 09:07:04.267 1   44.0839
      1 44.0839
      1 44.0839
12/12/2025 09:05:35.404 1   44.1099
      1 44.1099
      1 44.1099
12/12/2025 09:05:30.340 3   44.0881
      3 44.0881
      3 44.0881
12/12/2025 09:05:08.162 104   44.2249
      1 44.2249
      104 44.2249
      100 44.2249
      2 44.2249
      1 44.2249
12/12/2025 08:46:17.741 1   44.1464
      1 44.1464
      1 44.1464
12/12/2025 08:43:40.328 200   44.1584
      200 44.1584
      200 44.1584
12/12/2025 08:42:39.326 6   44.1584
      6 44.1584
      6 44.1584
12/12/2025 08:27:30.404 56   44.1254
      56 44.1254
      56 44.1254
12/12/2025 08:01:12.276 3   44.1184
      3 44.1184
      3 44.1184
12/12/2025 07:52:10.631 90   44.0997
      90 44.0997
      90 44.0997
12/12/2025 07:37:08.382 135   44.1139
      133 44.1139
      2 44.1139
      110 44.1139
      2 44.1139
      3 44.1139
      20 44.1139
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