Tradegate Exchange

iShs Core MSCI EM IMI U.ETF

196

176

31.1209

Date	Time	Volume	Order Volume	Price
30/04/2025	10:49:15.922	8		31.1209
			8	31.1209
			8	31.1209
30/04/2025	10:46:53.668	30		31.1199
			30	31.1199
			30	31.1199
30/04/2025	10:46:38.763	3		31.1101
			3	31.1101
			3	31.1101
30/04/2025	10:45:57.709	1		31.1299
			1	31.1299
			1	31.1299
30/04/2025	10:42:49.044	60		31.1221
			60	31.1221
			60	31.1221
30/04/2025	10:39:13.490	1		31.1119
			1	31.1119
			1	31.1119
30/04/2025	10:37:30.295	5		31.1089
			5	31.1089
			5	31.1089
30/04/2025	10:36:39.368	3		31.1069
			3	31.1069
			3	31.1069
30/04/2025	10:35:49.230	10		31.1069
			10	31.1069
			10	31.1069
30/04/2025	10:35:23.798	284		31.1109
			284	31.1109
			284	31.1109
30/04/2025	10:29:51.382	1 650		31.1309
			1 650	31.1309
			1 650	31.1309
30/04/2025	10:24:29.665	60		31.1209
			60	31.1209
			60	31.1209
30/04/2025	10:23:52.317	5		31.1359
			5	31.1359
			5	31.1359
30/04/2025	10:21:43.757	50		31.1319
			50	31.1319
			50	31.1319
30/04/2025	10:21:07.946	349		31.1339
			349	31.1339
			349	31.1339
30/04/2025	10:19:36.881	240		31.1309
			240	31.1309
			240	31.1309
30/04/2025	10:17:30.113	815		31.1101
			815	31.1101
			815	31.1101
30/04/2025	10:16:59.982	3		31.1299
			3	31.1299
			3	31.1299
30/04/2025	10:16:04.822	2		31.1199
			2	31.1199
			2	31.1199
30/04/2025	10:15:26.335	150		31.10
			150	31.10
			150	31.10
30/04/2025	10:13:41.295	3		31.0781
			3	31.0781
			3	31.0781
30/04/2025	10:13:29.122	2		31.0929
			2	31.0929
			2	31.0929
30/04/2025	10:12:27.527	1		31.0789
			1	31.0789
			1	31.0789
30/04/2025	10:12:15.650	1		31.0809
			1	31.0809
			1	31.0809
30/04/2025	10:10:38.973	2		31.0889
			2	31.0889
			2	31.0889
30/04/2025	10:06:49.117	428		31.0649
			428	31.0649
			428	31.0649
30/04/2025	10:05:40.208	22		31.0579
			22	31.0579
			22	31.0579
30/04/2025	10:04:09.825	69		31.0499
			69	31.0499
			69	31.0499
30/04/2025	10:03:49.894	625		31.0411
			625	31.0411
			625	31.0411
30/04/2025	10:03:40.333	48		31.0499
			48	31.0499
			48	31.0499
30/04/2025	09:59:45.616	195		31.0551
			195	31.0551
			195	31.0551
30/04/2025	09:57:08.269	480		31.0599
			480	31.0599
			480	31.0599
30/04/2025	09:56:46.994	3		31.0431
			3	31.0431
			3	31.0431
30/04/2025	09:52:40.181	100		31.0499
			100	31.0499
			100	31.0499
30/04/2025	09:50:50.998	5		31.0449
			5	31.0449
			5	31.0449
30/04/2025	09:45:38.540	300		31.0509
			300	31.0509
			300	31.0509
30/04/2025	09:40:49.288	36		31.0489
			36	31.0489
			36	31.0489
30/04/2025	09:37:48.133	4		31.0429
			4	31.0429
			4	31.0429
30/04/2025	09:33:37.852	4		31.0569
			4	31.0569
			4	31.0569
30/04/2025	09:33:33.219	9		31.0569
			9	31.0569
			9	31.0569
30/04/2025	09:32:55.560	4		31.0331
			4	31.0331
			4	31.0331
30/04/2025	09:32:40.689	1		31.0559
			1	31.0559
			1	31.0559
30/04/2025	09:32:33.974	1		31.0559
			1	31.0559
			1	31.0559
30/04/2025	09:32:31.545	1		31.0549
			1	31.0549
			1	31.0549
30/04/2025	09:32:10.919	1		31.0549
			1	31.0549
			1	31.0549
30/04/2025	09:32:06.594	1		31.0539
			1	31.0539
			1	31.0539
30/04/2025	09:31:42.033	1		31.0519
			1	31.0519
			1	31.0519
30/04/2025	09:31:32.978	1		31.0509
			1	31.0509
			1	31.0509
30/04/2025	09:31:23.628	1		31.0331
			1	31.0331
			1	31.0331
30/04/2025	09:31:13.253	4		31.0331
			4	31.0331
			4	31.0331
30/04/2025	09:30:39.871	1		31.0689
			1	31.0689
			1	31.0689
30/04/2025	09:30:33.946	4		31.0689
			4	31.0689
			4	31.0689
30/04/2025	09:30:33.832	1		31.0689
			1	31.0689
			1	31.0689
30/04/2025	09:29:56.854	2		31.0669
			2	31.0669
			2	31.0669
30/04/2025	09:29:13.069	30		31.0649
			30	31.0649
			30	31.0649
30/04/2025	09:29:01.665	1		31.0669
			1	31.0669
			1	31.0669
30/04/2025	09:28:39.920	7		31.0699
			7	31.0699
			7	31.0699
30/04/2025	09:28:35.903	1		31.0699
			1	31.0699
			1	31.0699
30/04/2025	09:28:08.811	5		31.0659
			5	31.0659
			5	31.0659
30/04/2025	09:27:52.608	3		31.0571
			3	31.0571
			3	31.0571
30/04/2025	09:27:35.810	1		31.0729
			1	31.0729
			1	31.0729
30/04/2025	09:27:35.407	1		31.0709
			1	31.0709
			1	31.0709
30/04/2025	09:27:34.603	2		31.0709
			2	31.0709
			2	31.0709
30/04/2025	09:27:33.858	1		31.0699
			1	31.0699
			1	31.0699
30/04/2025	09:27:03.216	3		31.0471
			3	31.0471
			3	31.0471
30/04/2025	09:26:41.280	1		31.0629
			1	31.0629
			1	31.0629
30/04/2025	09:26:40.778	1		31.0609
			1	31.0609
			1	31.0609
30/04/2025	09:26:35.547	2		31.0609
			2	31.0609
			2	31.0609
30/04/2025	09:26:33.680	2		31.0629
			2	31.0629
			2	31.0629
30/04/2025	09:26:01.746	2		31.0699
			2	31.0699
			2	31.0699
30/04/2025	09:25:40.713	1		31.0659
			1	31.0659
			1	31.0659
30/04/2025	09:25:19.582	4		31.0451
			4	31.0451
			4	31.0451
30/04/2025	09:25:13.447	1		31.0639
			1	31.0639
			1	31.0639
30/04/2025	09:25:11.738	1		31.0639
			1	31.0639
			1	31.0639
30/04/2025	09:23:46.125	2		31.0549
			2	31.0549
			2	31.0549
30/04/2025	09:23:10.417	5		31.0509
			5	31.0509
			5	31.0509
30/04/2025	09:22:49.391	17		31.0519
			17	31.0519
			17	31.0519
30/04/2025	09:22:47.780	3		31.0519
			3	31.0519
			3	31.0519
30/04/2025	09:22:45.503	500		31.0489
			500	31.0489
			500	31.0489
30/04/2025	09:21:54.875	5		31.0321
			5	31.0321
			5	31.0321
30/04/2025	09:21:46.410	1		31.0509
			1	31.0509
			1	31.0509
30/04/2025	09:21:34.937	4		31.0519
			4	31.0519
			4	31.0519
30/04/2025	09:21:33.688	1		31.0519
			1	31.0519
			1	31.0519
30/04/2025	09:21:03.739	2		31.0429
			2	31.0429
			2	31.0429
30/04/2025	09:20:39.389	1		31.0399
			1	31.0399
			1	31.0399
30/04/2025	09:20:33.865	2		31.0409
			2	31.0409
			2	31.0409
30/04/2025	09:20:08.707	1		31.0399
			1	31.0399
			1	31.0399
30/04/2025	09:19:21.231	3		31.0321
			3	31.0321
			3	31.0321
30/04/2025	09:19:03.945	1		31.0499
			1	31.0499
			1	31.0499
30/04/2025	09:19:03.734	1		31.0499
			1	31.0499
			1	31.0499
30/04/2025	09:18:05.066	1		31.0409
			1	31.0409
			1	31.0409
30/04/2025	09:17:34.178	2		31.0459
			2	31.0459
			2	31.0459
30/04/2025	09:17:15.603	120		31.0459
			120	31.0459
			120	31.0459
30/04/2025	09:16:33.859	1		31.0359
			1	31.0359
			1	31.0359
30/04/2025	09:16:15.262	1		31.0339
			1	31.0339
			1	31.0339
30/04/2025	09:16:11.938	1		31.0329
			1	31.0329
			1	31.0329
30/04/2025	09:16:04.701	1		31.0319
			1	31.0319
			1	31.0319
30/04/2025	09:15:55.448	5		31.0231
			5	31.0231
			5	31.0231
30/04/2025	09:15:40.144	1		31.0359
			1	31.0359
			1	31.0359
30/04/2025	09:15:07.502	13		31.0359
			13	31.0359
			13	31.0359
30/04/2025	09:15:06.294	1		31.0359
			1	31.0359
			1	31.0359
30/04/2025	09:15:04.992	1		31.0339
			1	31.0339
			1	31.0339
30/04/2025	09:15:02.069	2		31.0339
			2	31.0339
			2	31.0339
30/04/2025	09:13:50.286	205		31.0231
			205	31.0231
			205	31.0231
30/04/2025	09:13:32.909	1		31.0379
			1	31.0379
			1	31.0379
30/04/2025	09:13:12.575	2		31.0339
			2	31.0339
			2	31.0339
30/04/2025	09:13:07.143	1		31.0309
			1	31.0309
			1	31.0309
30/04/2025	09:13:06.139	1		31.0309
			1	31.0309
			1	31.0309
30/04/2025	09:13:05.538	1		31.0309
			1	31.0309
			1	31.0309
30/04/2025	09:12:38.570	1		31.0299
			1	31.0299
			1	31.0299
30/04/2025	09:12:31.320	4		31.0201
			4	31.0201
			4	31.0201
30/04/2025	09:12:12.400	1		31.0299
			1	31.0299
			1	31.0299
30/04/2025	09:12:08.884	1		31.0299
			1	31.0299
			1	31.0299
30/04/2025	09:11:39.728	201		31.0309
			201	31.0309
			201	31.0309
30/04/2025	09:11:38.492	2		31.0309
			2	31.0309
			2	31.0309
30/04/2025	09:11:32.557	1		31.0309
			1	31.0309
			1	31.0309
30/04/2025	09:10:43.147	5		31.0309
			5	31.0309
			5	31.0309
30/04/2025	09:10:14.976	2		31.0319
			2	31.0319
			2	31.0319
30/04/2025	09:09:33.290	40		31.0449
			40	31.0449
			40	31.0449
30/04/2025	09:07:43.545	10		31.0689
			10	31.0689
			10	31.0689
30/04/2025	09:07:35.913	7		31.0629
			7	31.0629
			7	31.0629
30/04/2025	09:07:25.336	5		31.0521
			5	31.0521
			5	31.0521
30/04/2025	09:06:41.786	2		31.0519
			2	31.0519
			2	31.0519
30/04/2025	09:06:38.562	2		31.0519
			2	31.0519
			2	31.0519
30/04/2025	09:06:37.452	2		31.0519
			2	31.0519
			2	31.0519
30/04/2025	09:06:35.960	1		31.0499
			1	31.0499
			1	31.0499
30/04/2025	09:06:04.335	2		31.0519
			2	31.0519
			2	31.0519
30/04/2025	09:06:03.231	1		31.0559
			1	31.0559
			1	31.0559
30/04/2025	09:06:02.928	3		31.0509
			3	31.0509
			3	31.0509
30/04/2025	09:05:24.927	200		31.0509
			200	31.0509
			200	31.0509
30/04/2025	09:05:11.611	2		31.0739
			2	31.0739
			2	31.0739
30/04/2025	09:04:48.555	3		31.0481
			3	31.0481
			3	31.0481
30/04/2025	09:04:41.534	2		31.0401
			2	31.0401
			2	31.0401
30/04/2025	09:04:32.917	1		31.0499
			1	31.0499
			1	31.0499
30/04/2025	09:04:32.759	1		31.0499
			1	31.0499
			1	31.0499
30/04/2025	09:04:12.643	1		31.0489
			1	31.0489
			1	31.0489
30/04/2025	09:04:11.536	1		31.0479
			1	31.0479
			1	31.0479
30/04/2025	09:03:55.946	3		30.984
			3	30.984
			3	30.984
30/04/2025	09:03:40.969	2		31.1237
			2	31.1237
			2	31.1237
30/04/2025	09:03:18.396	4		31.1197
			4	31.1197
			4	31.1197
30/04/2025	09:03:12.755	1		31.1197
			1	31.1197
			1	31.1197
30/04/2025	09:02:05.738	4		31.1139
			4	31.1139
			4	31.1139
30/04/2025	09:02:05.234	1		31.1139
			1	31.1139
			1	31.1139
30/04/2025	09:01:25.687	4		30.9742
			4	30.9742
			4	30.9742
30/04/2025	09:01:12.305	1		31.1029
			1	31.1029
			1	31.1029
30/04/2025	09:01:05.862	1		31.0998
			1	31.0998
			1	31.0998
30/04/2025	09:01:05.162	2		31.0982
			2	31.0982
			2	31.0982
30/04/2025	09:00:46.722	9		31.1038
			9	31.1038
			9	31.1038
30/04/2025	09:00:38.600	1		31.1057
			1	31.1057
			1	31.1057
30/04/2025	09:00:33.157	2		31.1081
			2	31.1081
			2	31.1081
30/04/2025	08:59:48.275	7		30.9746
			7	30.9746
			7	30.9746
30/04/2025	08:59:12.127	11		31.1358
			1	31.1358
			1	31.1358
			1	31.1358
			11	31.1358
			1	31.1358
			1	31.1358
			1	31.1358
			1	31.1358
			1	31.1358
			1	31.1358
			1	31.1358
			1	31.1358
30/04/2025	08:53:34.279	5		31.0917
			5	31.0917
			5	31.0917
30/04/2025	08:46:38.527	30		31.066
			30	31.066
			30	31.066
30/04/2025	08:46:05.311	10		31.0651
			10	31.0651
			10	31.0651
30/04/2025	08:44:40.025	168		30.9298
			168	30.9298
			168	30.9298
30/04/2025	08:39:28.982	15		31.0814
			15	31.0814
			15	31.0814
30/04/2025	08:35:10.110	90		30.9636
			90	30.9636
			90	30.9636
30/04/2025	08:24:59.526	20		31.1168
			20	31.1168
			20	31.1168
30/04/2025	08:24:50.187	10		31.1226
			10	31.1226
			10	31.1226
30/04/2025	08:23:17.647	17		30.9956
			17	30.9956
			17	30.9956
30/04/2025	08:15:23.676	5		31.107
			5	31.107
			5	31.107
30/04/2025	08:13:52.017	8		31.1122
			8	31.1122
			8	31.1122
30/04/2025	08:12:03.192	1		31.1163
			1	31.1163
			1	31.1163
30/04/2025	08:11:22.188	34		30.982
			34	30.982
			34	30.982
30/04/2025	08:07:34.472	13		31.0861
			9	31.0861
			3	31.0861
			13	31.0861
			1	31.0861
30/04/2025	08:06:17.343	2		31.0799
			2	31.0799
			2	31.0799
30/04/2025	08:06:15.066	1		31.0819
			1	31.0819
			1	31.0819
30/04/2025	08:06:07.392	4		30.9421
			4	30.9421
			4	30.9421
30/04/2025	08:05:44.842	2		31.0799
			2	31.0799
			2	31.0799
30/04/2025	08:05:20.126	4		31.0802
			4	31.0802
			4	31.0802
30/04/2025	08:01:59.682	16		31.0856
			1	31.0856
			1	31.0856
			14	31.0856
			14	31.0856
			2	31.0856
30/04/2025	07:55:49.013	20		31.0681
			20	31.0681
			20	31.0681
30/04/2025	07:46:54.158	450		30.927
			450	30.927
			450	30.927
30/04/2025	07:44:06.147	8		31.0686
			5	31.0686
			8	31.0686
			3	31.0686
30/04/2025	07:30:02.645	609		30.9003
			559	30.9003
			330	30.9003
			50	30.9003
			65	30.9003
			65	30.9003
			4	30.9003
			145	30.9003

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: 93.1421 / Ask: 93.1719
Volume: 9 863
-0.04%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 10:50:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice