iShsIII-MSCI EM U.ETF USD(Acc)

123

108

41.23

Date Time Volume Order Volume Price
09/09/2025 20:32:27.235 4   41.23
      4 41.23
      4 41.23
09/09/2025 20:29:51.695 36   41.23
      36 41.23
      36 41.23
09/09/2025 20:27:14.327 300   41.07
      300 41.07
      200 41.07
      100 41.07
09/09/2025 20:05:26.700 13   41.22
      13 41.22
      13 41.22
09/09/2025 19:59:55.730 19   41.225
      3 41.225
      19 41.225
      16 41.225
09/09/2025 19:48:35.125 13   41.043
      13 41.043
      13 41.043
09/09/2025 19:36:57.864 80   41.195
      80 41.195
      80 41.195
09/09/2025 19:16:02.266 3   41.021
      3 41.021
      3 41.021
09/09/2025 19:15:42.513 3   41.169
      3 41.169
      3 41.169
09/09/2025 19:01:28.440 238   41.147
      238 41.147
      238 41.147
09/09/2025 18:43:11.482 15   41.139
      2 41.139
      13 41.139
      15 41.139
09/09/2025 18:32:28.504 4   41.137
      4 41.137
      4 41.137
09/09/2025 18:25:31.897 6   41.0001
      6 41.0001
      6 41.0001
09/09/2025 18:19:21.180 1   41.127
      1 41.127
      1 41.127
09/09/2025 18:08:44.663 12   41.0001
      12 41.0001
      12 41.0001
09/09/2025 18:07:33.372 3   41.117
      3 41.117
      3 41.117
09/09/2025 17:52:55.557 12   41.0001
      12 41.0001
      12 41.0001
09/09/2025 17:52:18.159 8   41.11
      8 41.11
      8 41.11
09/09/2025 17:23:21.752 3   41.0541
      3 41.0541
      3 41.0541
09/09/2025 17:13:53.464 168   41.0331
      168 41.0331
      168 41.0331
09/09/2025 17:11:28.215 9   41.0469
      9 41.0469
      9 41.0469
09/09/2025 17:01:25.851 41   41.0301
      41 41.0301
      41 41.0301
09/09/2025 16:59:14.668 9   41.0469
      9 41.0469
      9 41.0469
09/09/2025 16:57:15.949 96   41.0411
      96 41.0411
      96 41.0411
09/09/2025 16:54:05.629 6   41.0559
      6 41.0559
      6 41.0559
09/09/2025 16:37:07.346 25   40.9781
      25 40.9781
      25 40.9781
09/09/2025 16:33:41.804 1   41.0779
      1 41.0779
      1 41.0779
09/09/2025 16:29:04.085 987   41.0649
      987 41.0649
      987 41.0649
09/09/2025 16:29:03.430 1 000   41.0649
      1 000 41.0649
      1 000 41.0649
09/09/2025 16:28:29.743 1 000   41.0649
      1 000 41.0649
      1 000 41.0649
09/09/2025 16:22:43.776 450   41.0581
      450 41.0581
      450 41.0581
09/09/2025 16:14:28.346 3   40.9931
      3 40.9931
      3 40.9931
09/09/2025 16:03:58.505 3   40.9939
      3 40.9939
      3 40.9939
09/09/2025 16:03:21.164 2   40.9999
      2 40.9999
      2 40.9999
09/09/2025 16:00:00.641 1   41.0119
      1 41.0119
      1 41.0119
09/09/2025 15:52:36.706 50   41.00
      50 41.00
      50 41.00
09/09/2025 15:46:15.875 1   40.9541
      1 40.9541
      1 40.9541
09/09/2025 15:36:08.254 2   40.9571
      2 40.9571
      2 40.9571
09/09/2025 15:30:10.819 27   40.9469
      27 40.9469
      27 40.9469
09/09/2025 14:58:10.391 25   40.9529
      25 40.9529
      25 40.9529
09/09/2025 14:03:18.708 200   40.9839
      200 40.9839
      200 40.9839
09/09/2025 13:59:36.526 3   40.9799
      3 40.9799
      3 40.9799
09/09/2025 13:51:34.780 10   40.9729
      10 40.9729
      10 40.9729
09/09/2025 13:51:09.103 100   40.9631
      100 40.9631
      100 40.9631
09/09/2025 13:51:04.762 5   40.9719
      5 40.9719
      5 40.9719
09/09/2025 13:47:49.478 161   40.9521
      161 40.9521
      161 40.9521
09/09/2025 13:37:35.329 3   40.9391
      3 40.9391
      3 40.9391
09/09/2025 13:37:03.219 1   40.9599
      1 40.9599
      1 40.9599
09/09/2025 13:30:50.118 5   40.9311
      5 40.9311
      5 40.9311
09/09/2025 13:12:24.661 25   41.0949
      25 41.0949
      10 41.0949
      8 41.0949
      7 41.0949
09/09/2025 13:12:24.604 54   41.0949
      13 41.0949
      41 41.0949
      29 41.0949
      25 41.0949
09/09/2025 13:01:58.674 5   40.97
      5 40.97
      5 40.97
09/09/2025 12:48:59.371 5   40.9481
      5 40.9481
      5 40.9481
09/09/2025 12:47:14.942 366   40.9679
      366 40.9679
      366 40.9679
09/09/2025 12:26:39.506 283   40.9221
      283 40.9221
      283 40.9221
09/09/2025 12:21:28.921 10   40.9309
      10 40.9309
      10 40.9309
09/09/2025 12:17:52.082 50   40.9101
      50 40.9101
      50 40.9101
09/09/2025 11:53:00.911 152   40.8771
      152 40.8771
      152 40.8771
09/09/2025 11:52:58.228 1   40.8939
      1 40.8939
      1 40.8939
09/09/2025 11:52:24.101 1   40.8979
      1 40.8979
      1 40.8979
09/09/2025 11:51:41.832 2   40.8771
      2 40.8771
      2 40.8771
09/09/2025 11:51:00.580 18   40.8831
      18 40.8831
      18 40.8831
09/09/2025 11:44:36.537 2   40.9009
      2 40.9009
      2 40.9009
09/09/2025 11:41:54.224 3   40.8651
      3 40.8651
      3 40.8651
09/09/2025 11:41:34.411 3   40.8899
      3 40.8899
      3 40.8899
09/09/2025 11:39:09.049 2   40.8739
      2 40.8739
      2 40.8739
09/09/2025 11:29:58.583 124   40.8521
      124 40.8521
      124 40.8521
09/09/2025 11:25:39.374 124   40.8849
      124 40.8849
      124 40.8849
09/09/2025 11:07:30.814 4   40.8651
      4 40.8651
      4 40.8651
09/09/2025 11:02:46.439 5   40.8949
      5 40.8949
      5 40.8949
09/09/2025 10:47:38.132 852   40.8959
      852 40.8959
      852 40.8959
09/09/2025 10:47:36.548 600   40.8949
      600 40.8949
      600 40.8949
09/09/2025 10:41:18.425 18   40.9039
      18 40.9039
      18 40.9039
09/09/2025 10:33:13.874 75   40.9169
      75 40.9169
      75 40.9169
09/09/2025 10:27:23.798 10   40.8801
      10 40.8801
      10 40.8801
09/09/2025 10:09:35.234 12   40.9129
      12 40.9129
      12 40.9129
09/09/2025 10:09:24.945 71   40.9129
      71 40.9129
      71 40.9129
09/09/2025 10:09:05.342 183   40.9139
      183 40.9139
      183 40.9139
09/09/2025 10:07:52.734 244   40.9079
      244 40.9079
      244 40.9079
09/09/2025 09:54:18.079 1   40.8839
      1 40.8839
      1 40.8839
09/09/2025 09:37:40.000 3   40.8989
      3 40.8989
      3 40.8989
09/09/2025 09:35:32.360 1   40.8939
      1 40.8939
      1 40.8939
09/09/2025 09:34:04.040 1   40.8919
      1 40.8919
      1 40.8919
09/09/2025 09:31:01.169 2   40.865
      2 40.865
      2 40.865
09/09/2025 09:26:03.120 3   40.8471
      3 40.8471
      3 40.8471
09/09/2025 09:25:41.689 1   40.8659
      1 40.8659
      1 40.8659
09/09/2025 09:21:09.630 1   40.8659
      1 40.8659
      1 40.8659
09/09/2025 09:19:58.426 20   40.8679
      20 40.8679
      20 40.8679
09/09/2025 09:19:00.637 5   40.8629
      5 40.8629
      5 40.8629
09/09/2025 09:17:42.478 3   40.8281
      3 40.8281
      3 40.8281
09/09/2025 09:17:32.017 1   40.8509
      1 40.8509
      1 40.8509
09/09/2025 09:17:24.117 8   40.8509
      8 40.8509
      8 40.8509
09/09/2025 09:09:10.573 1   40.8459
      1 40.8459
      1 40.8459
09/09/2025 09:07:32.441 1   40.8389
      1 40.8389
      1 40.8389
09/09/2025 09:07:31.291 1   40.8379
      1 40.8379
      1 40.8379
09/09/2025 09:06:34.870 1   40.8469
      1 40.8469
      1 40.8469
09/09/2025 09:05:33.896 1   40.8349
      1 40.8349
      1 40.8349
09/09/2025 09:04:54.868 4   40.8241
      4 40.8241
      4 40.8241
09/09/2025 09:04:28.408 75   40.81
      75 40.81
      75 40.81
09/09/2025 09:04:28.341 85   40.64
      2 40.64
      85 40.64
      3 40.64
      80 40.64
09/09/2025 08:18:12.946 37   40.814
      37 40.814
      37 40.814
09/09/2025 08:00:22.411 1   40.62
      1 40.62
      1 40.62
09/09/2025 08:00:17.273 60   40.62
      60 40.62
      60 40.62
09/09/2025 08:00:14.667 5   40.80
      5 40.80
      5 40.80
09/09/2025 08:00:08.329 1   40.80
      1 40.80
      1 40.80
09/09/2025 07:42:48.950 5   40.582
      5 40.582
      5 40.582
09/09/2025 07:38:00.566 5   40.5895
      1 40.5895
      5 40.5895
      4 40.5895
09/09/2025 07:30:06.525 204   40.734
      58 40.734
      75 40.734
      1 40.734
      145 40.734
      6 40.734
      6 40.734
      68 40.734
      49 40.734
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