iShsIII-MSCI EM U.ETF USD(Acc)

170

161

44.7533

Date Time Volume Order Volume Price
24/10/2025 21:47:06.972 220   44.7533
      220 44.7533
      220 44.7533
24/10/2025 21:38:31.651 1   44.7533
      1 44.7533
      1 44.7533
24/10/2025 21:22:03.306 5   44.7653
      5 44.7653
      5 44.7653
24/10/2025 21:15:11.582 6   44.6027
      6 44.6027
      6 44.6027
24/10/2025 20:54:35.886 10   44.7653
      10 44.7653
      10 44.7653
24/10/2025 20:21:00.477 2   44.7763
      2 44.7763
      2 44.7763
24/10/2025 20:15:56.757 38   44.7653
      38 44.7653
      38 44.7653
24/10/2025 19:52:36.505 3   44.6347
      1 44.6347
      2 44.6347
      3 44.6347
24/10/2025 19:52:02.102 3   44.7973
      3 44.7973
      3 44.7973
24/10/2025 19:48:11.755 4   44.7743
      4 44.7743
      4 44.7743
24/10/2025 19:45:23.388 100   44.7743
      100 44.7743
      100 44.7743
24/10/2025 19:27:55.441 134   44.6347
      134 44.6347
      134 44.6347
24/10/2025 19:01:20.081 8   44.7863
      8 44.7863
      8 44.7863
24/10/2025 18:59:32.252 12   44.7753
      12 44.7753
      12 44.7753
24/10/2025 18:44:33.831 23   44.7623
      23 44.7623
      23 44.7623
24/10/2025 18:35:34.046 9   44.7633
      9 44.7633
      9 44.7633
24/10/2025 18:33:52.098 10   44.77
      10 44.77
      10 44.77
24/10/2025 18:28:10.129 3   44.7753
      3 44.7753
      3 44.7753
24/10/2025 18:22:21.505 2   44.6347
      2 44.6347
      2 44.6347
24/10/2025 18:10:46.885 220   44.7863
      220 44.7863
      220 44.7863
24/10/2025 18:10:32.056 9   44.6237
      9 44.6237
      9 44.6237
24/10/2025 17:15:59.607 20   44.7129
      20 44.7129
      20 44.7129
24/10/2025 17:09:08.917 13   44.6511
      13 44.6511
      13 44.6511
24/10/2025 16:58:54.836 309   44.6181
      309 44.6181
      309 44.6181
24/10/2025 16:45:06.833 3   44.7011
      3 44.7011
      3 44.7011
24/10/2025 16:44:58.699 111   44.7269
      111 44.7269
      111 44.7269
24/10/2025 16:44:32.428 2   44.7259
      2 44.7259
      2 44.7259
24/10/2025 16:39:00.003 4   44.6939
      4 44.6939
      4 44.6939
24/10/2025 16:38:05.009 50   44.6771
      50 44.6771
      50 44.6771
24/10/2025 16:37:50.175 500   44.6771
      500 44.6771
      500 44.6771
24/10/2025 16:33:30.883 2   44.6939
      2 44.6939
      2 44.6939
24/10/2025 16:31:31.571 8   44.6561
      8 44.6561
      8 44.6561
24/10/2025 16:30:17.664 296   44.6601
      296 44.6601
      296 44.6601
24/10/2025 16:29:51.399 23   44.7009
      23 44.7009
      23 44.7009
24/10/2025 16:26:50.113 100   44.6511
      100 44.6511
      10 44.6511
      90 44.6511
24/10/2025 16:23:59.937 5   44.6611
      5 44.6611
      5 44.6611
24/10/2025 16:18:31.437 3   44.6929
      3 44.6929
      3 44.6929
24/10/2025 16:17:48.477 1   44.6879
      1 44.6879
      1 44.6879
24/10/2025 16:16:14.169 10   44.7119
      10 44.7119
      10 44.7119
24/10/2025 16:15:37.752 220   44.6901
      220 44.6901
      220 44.6901
24/10/2025 16:07:34.083 1   44.7045
      1 44.7045
      1 44.7045
24/10/2025 16:00:02.225 1   44.7459
      1 44.7459
      1 44.7459
24/10/2025 15:56:35.345 3   44.7371
      3 44.7371
      3 44.7371
24/10/2025 15:56:22.059 1   44.7659
      1 44.7659
      1 44.7659
24/10/2025 15:54:52.202 10   44.7429
      10 44.7429
      10 44.7429
24/10/2025 15:44:32.502 275   44.6849
      275 44.6849
      275 44.6849
24/10/2025 15:39:54.095 2   44.6821
      2 44.6821
      2 44.6821
24/10/2025 15:36:06.801 1   44.6851
      1 44.6851
      1 44.6851
24/10/2025 15:30:06.610 1   44.7149
      1 44.7149
      1 44.7149
24/10/2025 15:22:21.147 1   44.7019
      1 44.7019
      1 44.7019
24/10/2025 15:22:01.020 10   44.6919
      10 44.6919
      10 44.6919
24/10/2025 15:21:07.048 100   44.6939
      100 44.6939
      100 44.6939
24/10/2025 15:19:40.094 199   44.6621
      199 44.6621
      199 44.6621
24/10/2025 15:18:30.776 3   44.65
      3 44.65
      3 44.65
24/10/2025 15:18:12.350 25   44.6559
      25 44.6559
      25 44.6559
24/10/2025 15:12:37.212 450   44.6559
      450 44.6559
      450 44.6559
24/10/2025 15:01:48.338 70   44.5881
      70 44.5881
      70 44.5881
24/10/2025 14:56:11.294 25   44.6031
      25 44.6031
      25 44.6031
24/10/2025 14:52:11.092 2   44.6101
      2 44.6101
      2 44.6101
24/10/2025 14:38:51.476 45   44.6379
      45 44.6379
      45 44.6379
24/10/2025 14:36:32.027 1   44.6179
      1 44.6179
      1 44.6179
24/10/2025 14:33:54.156 14   44.6309
      14 44.6309
      14 44.6309
24/10/2025 14:28:39.314 24   44.5611
      24 44.5611
      24 44.5611
24/10/2025 14:28:17.426 38   44.5611
      38 44.5611
      38 44.5611
24/10/2025 14:19:44.019 2   44.5311
      2 44.5311
      2 44.5311
24/10/2025 14:16:55.581 5   44.561
      5 44.561
      5 44.561
24/10/2025 13:57:57.493 40   44.5629
      40 44.5629
      40 44.5629
24/10/2025 13:57:05.644 1   44.5351
      1 44.5351
      1 44.5351
24/10/2025 13:56:44.603 40   44.5669
      40 44.5669
      40 44.5669
24/10/2025 13:55:33.313 23   44.5759
      23 44.5759
      23 44.5759
24/10/2025 13:38:50.278 100   44.5569
      100 44.5569
      100 44.5569
24/10/2025 13:31:00.850 2   44.5709
      2 44.5709
      2 44.5709
24/10/2025 13:30:36.634 3   44.5551
      3 44.5551
      3 44.5551
24/10/2025 13:30:11.674 2   44.5779
      2 44.5779
      2 44.5779
24/10/2025 13:22:58.631 292   44.5569
      292 44.5569
      292 44.5569
24/10/2025 13:18:03.010 89   44.5689
      89 44.5689
      89 44.5689
24/10/2025 13:17:51.884 11   44.568
      11 44.568
      11 44.568
24/10/2025 13:03:35.225 5   44.5809
      5 44.5809
      5 44.5809
24/10/2025 12:57:32.951 56   44.5749
      56 44.5749
      56 44.5749
24/10/2025 12:52:24.778 44   44.5859
      44 44.5859
      44 44.5859
24/10/2025 12:47:38.350 10   44.5799
      10 44.5799
      10 44.5799
24/10/2025 12:40:10.064 34   44.5819
      34 44.5819
      34 44.5819
24/10/2025 12:32:49.248 9   44.5859
      9 44.5859
      9 44.5859
24/10/2025 12:30:08.244 112   44.5749
      112 44.5749
      112 44.5749
24/10/2025 12:28:48.760 2   44.5749
      2 44.5749
      2 44.5749
24/10/2025 12:19:07.399 33   44.5781
      33 44.5781
      33 44.5781
24/10/2025 12:14:32.026 3   44.6009
      3 44.6009
      3 44.6009
24/10/2025 12:14:06.167 235   44.5949
      235 44.5949
      235 44.5949
24/10/2025 12:13:04.455 15   44.5949
      15 44.5949
      15 44.5949
24/10/2025 12:09:59.682 11   44.5939
      11 44.5939
      11 44.5939
24/10/2025 12:06:19.452 5   44.5909
      5 44.5909
      5 44.5909
24/10/2025 12:03:56.656 10   44.5849
      10 44.5849
      10 44.5849
24/10/2025 12:02:38.448 6   44.58
      6 44.58
      6 44.58
24/10/2025 11:58:02.340 24   44.6039
      24 44.6039
      24 44.6039
24/10/2025 11:52:14.680 25   44.6199
      25 44.6199
      25 44.6199
24/10/2025 11:46:42.624 5   44.63
      5 44.63
      5 44.63
24/10/2025 11:45:52.596 1   44.6289
      1 44.6289
      1 44.6289
24/10/2025 11:37:13.321 113   44.6339
      113 44.6339
      113 44.6339
24/10/2025 11:35:15.184 2   44.6069
      2 44.6069
      2 44.6069
24/10/2025 11:25:03.701 125   44.5681
      125 44.5681
      125 44.5681
24/10/2025 11:13:06.362 7   44.5511
      7 44.5511
      7 44.5511
24/10/2025 10:59:12.567 3   44.5749
      3 44.5749
      3 44.5749
24/10/2025 10:56:35.794 3   44.5561
      3 44.5561
      3 44.5561
24/10/2025 10:56:12.650 7   44.5999
      7 44.5999
      7 44.5999
24/10/2025 10:56:06.511 23   44.6049
      23 44.6049
      23 44.6049
24/10/2025 10:48:52.432 115   44.6009
      115 44.6009
      115 44.6009
24/10/2025 10:43:22.919 9   44.5829
      9 44.5829
      9 44.5829
24/10/2025 10:41:17.743 50   44.5749
      50 44.5749
      50 44.5749
24/10/2025 10:35:57.388 8   44.5619
      8 44.5619
      8 44.5619
24/10/2025 10:32:56.502 1   44.5829
      1 44.5829
      1 44.5829
24/10/2025 10:29:09.172 35   44.5499
      35 44.5499
      35 44.5499
24/10/2025 10:27:05.089 3   44.5549
      3 44.5549
      3 44.5549
24/10/2025 10:25:11.830 18   44.5369
      18 44.5369
      18 44.5369
24/10/2025 10:04:15.198 21   44.5201
      21 44.5201
      21 44.5201
24/10/2025 09:47:38.307 108   44.5859
      108 44.5859
      108 44.5859
24/10/2025 09:46:54.778 11   44.58
      11 44.58
      11 44.58
24/10/2025 09:41:40.050 68   44.6079
      68 44.6079
      68 44.6079
24/10/2025 09:36:31.825 15   44.5761
      15 44.5761
      15 44.5761
24/10/2025 09:35:06.833 6   44.5899
      6 44.5899
      6 44.5899
24/10/2025 09:35:00.773 1   44.5989
      1 44.5989
      1 44.5989
24/10/2025 09:31:12.465 33   44.5979
      33 44.5979
      33 44.5979
24/10/2025 09:30:19.838 1   44.6209
      1 44.6209
      1 44.6209
24/10/2025 09:30:13.411 2   44.6329
      2 44.6329
      2 44.6329
24/10/2025 09:30:10.641 1   44.6539
      1 44.6539
      1 44.6539
24/10/2025 09:30:10.536 1   44.6579
      1 44.6579
      1 44.6579
24/10/2025 09:30:09.693 1   44.5701
      1 44.5701
      1 44.5701
24/10/2025 09:28:45.134 4   44.6399
      4 44.6399
      4 44.6399
24/10/2025 09:28:06.128 3   44.6221
      3 44.6221
      3 44.6221
24/10/2025 09:27:34.330 1   44.6399
      1 44.6399
      1 44.6399
24/10/2025 09:24:36.702 21   44.6321
      21 44.6321
      21 44.6321
24/10/2025 09:24:33.629 1   44.6489
      1 44.6489
      1 44.6489
24/10/2025 09:21:10.360 1   44.6659
      1 44.6659
      1 44.6659
24/10/2025 09:21:05.737 3   44.6421
      3 44.6421
      3 44.6421
24/10/2025 09:20:39.290 1   44.6719
      1 44.6719
      1 44.6719
24/10/2025 09:20:32.654 1   44.6659
      1 44.6659
      1 44.6659
24/10/2025 09:17:18.069 45   44.6569
      45 44.6569
      45 44.6569
24/10/2025 09:15:09.784 1   44.6939
      1 44.6939
      1 44.6939
24/10/2025 09:15:06.069 3   44.5971
      3 44.5971
      3 44.5971
24/10/2025 09:14:33.106 1   44.6479
      1 44.6479
      1 44.6479
24/10/2025 09:12:46.468 1   44.6459
      1 44.6459
      1 44.6459
24/10/2025 09:11:47.881 68   44.6369
      68 44.6369
      68 44.6369
24/10/2025 09:07:45.991 464   44.6341
      464 44.6341
      464 44.6341
24/10/2025 09:05:09.153 89   44.6819
      89 44.6819
      89 44.6819
24/10/2025 09:04:12.886 1   44.7333
      1 44.7333
      1 44.7333
24/10/2025 09:04:05.958 6   44.5266
      6 44.5266
      6 44.5266
24/10/2025 09:04:04.944 1   44.7333
      1 44.7333
      1 44.7333
24/10/2025 09:03:44.219 1   44.7283
      1 44.7283
      1 44.7283
24/10/2025 09:03:43.299 5   44.7283
      2 44.7283
      1 44.7283
      1 44.7283
      5 44.7283
      1 44.7283
24/10/2025 08:46:53.705 5   44.6713
      5 44.6713
      5 44.6713
24/10/2025 08:39:46.332 25   44.5216
      25 44.5216
      25 44.5216
24/10/2025 08:30:41.099 22   44.6843
      22 44.6843
      22 44.6843
24/10/2025 08:28:01.591 30   44.6873
      30 44.6873
      30 44.6873
24/10/2025 08:14:56.039 6   44.6713
      6 44.6713
      6 44.6713
24/10/2025 08:14:45.284 35   44.6713
      35 44.6713
      35 44.6713
24/10/2025 08:12:46.013 300   44.6733
      300 44.6733
      300 44.6733
24/10/2025 08:00:22.269 1   44.6993
      1 44.6993
      1 44.6993
24/10/2025 08:00:10.391 3   44.4916
      3 44.4916
      3 44.4916
24/10/2025 07:55:34.257 15   44.6583
      15 44.6583
      15 44.6583
24/10/2025 07:48:03.550 23   44.4566
      23 44.4566
      23 44.4566
24/10/2025 07:46:01.147 6   44.6633
      6 44.6633
      6 44.6633
24/10/2025 07:30:42.840 366   44.7533
      27 44.7533
      265 44.7533
      3 44.7533
      53 44.7533
      18 44.7533
      33 44.7533
      333 44.7533
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