Tradegate Exchange

iShs V-MSCI W.Inf.T.Sec.U.ETF

115

112

13.126

Date	Time	Volume	Order Volume	Price
20/08/2025	21:43:23.917	200		13.126
			200	13.126
			200	13.126
20/08/2025	20:54:13.081	4		13.124
			4	13.124
			4	13.124
20/08/2025	20:24:09.656	1		13.092
			1	13.092
			1	13.092
20/08/2025	19:45:07.047	1 233		13.108
			1 233	13.108
			1 233	13.108
20/08/2025	19:29:12.006	8		13.068
			8	13.068
			8	13.068
20/08/2025	19:28:08.305	1		13.10
			1	13.10
			1	13.10
20/08/2025	18:23:58.069	10		13.13
			10	13.13
			10	13.13
20/08/2025	18:07:09.222	82		13.06
			82	13.06
			82	13.06
20/08/2025	18:02:08.511	1 530		13.094
			1 530	13.094
			1 530	13.094
20/08/2025	17:58:56.314	110		13.076
			110	13.076
			110	13.076
20/08/2025	17:49:34.193	9		13.11
			9	13.11
			9	13.11
20/08/2025	17:32:54.995	2		13.118
			2	13.118
			2	13.118
20/08/2025	17:25:30.324	6		13.088
			6	13.088
			6	13.088
20/08/2025	17:22:53.384	150		13.086
			150	13.086
			150	13.086
20/08/2025	17:09:01.227	1 571		13.03
			1 571	13.03
			1 571	13.03
20/08/2025	17:00:26.837	3		12.996
			3	12.996
			3	12.996
20/08/2025	16:58:09.134	2 400		12.976
			2 400	12.976
			2 400	12.976
20/08/2025	16:51:14.886	100		12.98
			100	12.98
			100	12.98
20/08/2025	16:48:25.799	6		12.982
			6	12.982
			6	12.982
20/08/2025	16:43:52.570	3		12.994
			3	12.994
			3	12.994
20/08/2025	16:43:16.047	6		13.01
			6	13.01
			6	13.01
20/08/2025	16:28:56.116	8		13.024
			8	13.024
			8	13.024
20/08/2025	16:26:09.755	2		13.054
			2	13.054
			2	13.054
20/08/2025	16:20:37.918	8		13.028
			8	13.028
			8	13.028
20/08/2025	16:20:25.168	50		13.02
			50	13.02
			50	13.02
20/08/2025	16:20:09.953	1		13.01
			1	13.01
			1	13.01
20/08/2025	16:19:06.982	4		12.99
			4	12.99
			4	12.99
20/08/2025	16:16:38.929	410		12.984
			410	12.984
			410	12.984
20/08/2025	16:12:39.900	5		13.004
			5	13.004
			5	13.004
20/08/2025	16:10:31.934	3		13.012
			3	13.012
			3	13.012
20/08/2025	16:08:55.338	1		12.99
			1	12.99
			1	12.99
20/08/2025	16:08:25.281	1 825		12.996
			910	12.996
			1 825	12.996
			915	12.996
20/08/2025	16:08:25.195	1 381		13.00
			400	13.00
			1 381	13.00
			31	13.00
			900	13.00
			50	13.00
20/08/2025	15:58:39.009	5 000		13.04
			5 000	13.04
			5 000	13.04
20/08/2025	15:56:19.384	723		13.02
			723	13.02
			723	13.02
20/08/2025	15:54:23.577	300		13.034
			300	13.034
			300	13.034
20/08/2025	15:43:10.394	10		13.158
			10	13.158
			10	13.158
20/08/2025	15:41:05.431	23		13.14
			23	13.14
			23	13.14
20/08/2025	14:58:19.722	8		13.226
			8	13.226
			8	13.226
20/08/2025	14:55:36.335	8		13.226
			8	13.226
			8	13.226
20/08/2025	14:53:43.720	8		13.224
			8	13.224
			8	13.224
20/08/2025	14:51:01.162	40		13.23
			40	13.23
			40	13.23
20/08/2025	14:43:59.848	2		13.222
			2	13.222
			2	13.222
20/08/2025	13:51:08.711	150		13.24
			150	13.24
			150	13.24
20/08/2025	13:25:01.064	8		13.248
			8	13.248
			8	13.248
20/08/2025	12:28:47.398	23		13.252
			23	13.252
			23	13.252
20/08/2025	12:16:42.960	3		13.248
			3	13.248
			3	13.248
20/08/2025	12:16:06.737	2		13.252
			2	13.252
			2	13.252
20/08/2025	12:05:44.626	2 162		13.252
			2 162	13.252
			2 162	13.252
20/08/2025	12:02:31.050	23		13.256
			23	13.256
			23	13.256
20/08/2025	11:47:58.562	3		13.256
			3	13.256
			3	13.256
20/08/2025	11:39:33.473	19		13.256
			19	13.256
			19	13.256
20/08/2025	11:38:06.748	301		13.254
			301	13.254
			301	13.254
20/08/2025	11:13:10.372	54		13.268
			54	13.268
			54	13.268
20/08/2025	11:10:42.159	615		13.258
			615	13.258
			615	13.258
20/08/2025	11:08:11.360	30		13.256
			30	13.256
			30	13.256
20/08/2025	11:01:41.000	76		13.252
			76	13.252
			76	13.252
20/08/2025	10:57:32.984	1		13.25
			1	13.25
			1	13.25
20/08/2025	10:57:02.198	1		13.25
			1	13.25
			1	13.25
20/08/2025	10:56:08.664	1		13.244
			1	13.244
			1	13.244
20/08/2025	10:53:23.175	100		13.248
			100	13.248
			100	13.248
20/08/2025	10:53:22.332	3		13.246
			3	13.246
			3	13.246
20/08/2025	10:52:53.363	38		13.246
			38	13.246
			38	13.246
20/08/2025	10:43:38.796	4		13.256
			4	13.256
			4	13.256
20/08/2025	09:58:54.444	10		13.226
			10	13.226
			10	13.226
20/08/2025	09:47:12.818	100		13.226
			100	13.226
			100	13.226
20/08/2025	09:39:03.594	1		13.224
			1	13.224
			1	13.224
20/08/2025	09:39:02.092	1		13.224
			1	13.224
			1	13.224
20/08/2025	09:39:01.888	1		13.224
			1	13.224
			1	13.224
20/08/2025	09:37:05.722	3		13.22
			3	13.22
			3	13.22
20/08/2025	09:36:29.400	23		13.222
			23	13.222
			23	13.222
20/08/2025	09:35:08.705	1		13.22
			1	13.22
			1	13.22
20/08/2025	09:35:03.980	8		13.218
			8	13.218
			8	13.218
20/08/2025	09:34:38.531	1		13.22
			1	13.22
			1	13.22
20/08/2025	09:34:16.406	3		13.214
			3	13.214
			3	13.214
20/08/2025	09:34:07.750	1		13.216
			1	13.216
			1	13.216
20/08/2025	09:34:01.818	1		13.216
			1	13.216
			1	13.216
20/08/2025	09:33:36.573	1		13.222
			1	13.222
			1	13.222
20/08/2025	09:31:04.068	3		13.222
			3	13.222
			3	13.222
20/08/2025	09:31:02.060	2		13.222
			2	13.222
			2	13.222
20/08/2025	09:30:06.930	1		13.228
			1	13.228
			1	13.228
20/08/2025	09:29:03.864	1		13.23
			1	13.23
			1	13.23
20/08/2025	09:26:58.346	4		13.232
			4	13.232
			4	13.232
20/08/2025	09:26:41.538	1		13.238
			1	13.238
			1	13.238
20/08/2025	09:26:39.932	1		13.238
			1	13.238
			1	13.238
20/08/2025	09:26:10.748	4		13.236
			4	13.236
			4	13.236
20/08/2025	09:25:41.169	8		13.236
			8	13.236
			8	13.236
20/08/2025	09:24:05.799	2		13.234
			2	13.234
			2	13.234
20/08/2025	09:21:58.758	3		13.23
			3	13.23
			3	13.23
20/08/2025	09:21:44.432	150		13.23
			150	13.23
			150	13.23
20/08/2025	09:21:32.599	16		13.232
			16	13.232
			16	13.232
20/08/2025	09:19:32.909	1		13.232
			1	13.232
			1	13.232
20/08/2025	09:19:01.930	1		13.232
			1	13.232
			1	13.232
20/08/2025	09:18:09.020	1		13.23
			1	13.23
			1	13.23
20/08/2025	09:15:34.812	1		13.23
			1	13.23
			1	13.23
20/08/2025	09:15:18.454	27		13.226
			27	13.226
			27	13.226
20/08/2025	09:13:23.846	3		13.228
			3	13.228
			3	13.228
20/08/2025	09:12:47.729	1		13.226
			1	13.226
			1	13.226
20/08/2025	09:11:06.851	4		13.228
			4	13.228
			4	13.228
20/08/2025	09:10:50.500	31		13.224
			31	13.224
			31	13.224
20/08/2025	09:10:12.432	1		13.224
			1	13.224
			1	13.224
20/08/2025	09:04:18.579	1 000		13.224
			1 000	13.224
			1 000	13.224
20/08/2025	08:46:39.643	4		13.188
			4	13.188
			4	13.188
20/08/2025	08:37:11.219	20		13.19
			20	13.19
			20	13.19
20/08/2025	08:16:14.098	100		13.214
			100	13.214
			100	13.214
20/08/2025	08:13:05.189	10		13.22
			10	13.22
			10	13.22
20/08/2025	08:01:05.475	10		13.208
			10	13.208
			10	13.208
20/08/2025	08:00:33.694	3		13.164
			3	13.164
			3	13.164
20/08/2025	08:00:31.037	149		13.164
			149	13.164
			149	13.164
20/08/2025	08:00:30.975	77		13.164
			77	13.164
			77	13.164
20/08/2025	08:00:26.170	24		13.208
			24	13.208
			24	13.208
20/08/2025	08:00:20.723	41		13.208
			41	13.208
			41	13.208

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)

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Vanguard S&P 500 UCITS ETF Bid: 105.095 / Ask: 105.2108
Volume: 29 362
-0.19%

Top 5 Turnover

Realtime Quotes
Last Update:
20/08/2025 @ 21:48:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice