iShs Core MSCI EM IMI U.ETF

286

245

36.6599

Date Time Volume Order Volume Price
18/09/2025 11:46:20.642 300   36.6599
      300 36.6599
      300 36.6599
18/09/2025 11:45:44.263 37   36.6599
      37 36.6599
      37 36.6599
18/09/2025 11:43:18.385 1 360   36.65
      1 360 36.65
      1 360 36.65
18/09/2025 11:41:20.128 59   36.6579
      59 36.6579
      59 36.6579
18/09/2025 11:40:53.398 1   36.6579
      1 36.6579
      1 36.6579
18/09/2025 11:40:52.473 59   36.6569
      59 36.6569
      59 36.6569
18/09/2025 11:39:52.319 1   36.6569
      1 36.6569
      1 36.6569
18/09/2025 11:38:05.502 11   36.6441
      11 36.6441
      11 36.6441
18/09/2025 11:32:47.100 35   36.6449
      35 36.6449
      35 36.6449
18/09/2025 11:30:18.680 3   36.6331
      3 36.6331
      3 36.6331
18/09/2025 11:26:58.132 60   36.6331
      60 36.6331
      60 36.6331
18/09/2025 11:26:13.050 20   36.6479
      20 36.6479
      20 36.6479
18/09/2025 11:25:42.584 1   36.6499
      1 36.6499
      1 36.6499
18/09/2025 11:25:40.967 1   36.6499
      1 36.6499
      1 36.6499
18/09/2025 11:24:49.942 5   36.6341
      5 36.6341
      5 36.6341
18/09/2025 11:23:28.494 25   36.6529
      25 36.6529
      25 36.6529
18/09/2025 11:23:00.899 5   36.6429
      5 36.6429
      5 36.6429
18/09/2025 11:19:52.771 70   36.6369
      70 36.6369
      70 36.6369
18/09/2025 11:17:42.422 10   36.6239
      10 36.6239
      10 36.6239
18/09/2025 11:17:38.761 190   36.6219
      190 36.6219
      190 36.6219
18/09/2025 11:15:41.698 3   36.6001
      3 36.6001
      3 36.6001
18/09/2025 11:14:36.780 1   36.62
      1 36.62
      1 36.62
18/09/2025 11:10:11.429 28   36.6409
      28 36.6409
      28 36.6409
18/09/2025 11:09:54.514 128   36.6379
      128 36.6379
      128 36.6379
18/09/2025 11:07:53.886 3   36.6271
      3 36.6271
      3 36.6271
18/09/2025 11:07:18.647 28   36.6389
      28 36.6389
      28 36.6389
18/09/2025 11:07:12.110 14   36.6409
      14 36.6409
      14 36.6409
18/09/2025 11:05:26.269 20   36.63
      20 36.63
      20 36.63
18/09/2025 11:01:52.110 2   36.6359
      2 36.6359
      2 36.6359
18/09/2025 10:57:23.639 270   36.6389
      270 36.6389
      270 36.6389
18/09/2025 10:54:52.449 24   36.6271
      24 36.6271
      24 36.6271
18/09/2025 10:50:17.689 27   36.6449
      27 36.6449
      27 36.6449
18/09/2025 10:49:58.200 13   36.6419
      13 36.6419
      13 36.6419
18/09/2025 10:46:38.226 60   36.6269
      60 36.6269
      60 36.6269
18/09/2025 10:45:07.443 18   36.6309
      18 36.6309
      18 36.6309
18/09/2025 10:44:41.665 14   36.6269
      14 36.6269
      14 36.6269
18/09/2025 10:42:12.953 9   36.6279
      9 36.6279
      9 36.6279
18/09/2025 10:41:45.872 70   36.6279
      70 36.6279
      70 36.6279
18/09/2025 10:41:34.838 1 400   36.6279
      1 400 36.6279
      1 400 36.6279
18/09/2025 10:38:58.509 8   36.6339
      8 36.6339
      8 36.6339
18/09/2025 10:37:38.930 600   36.6349
      600 36.6349
      600 36.6349
18/09/2025 10:36:23.171 6   36.6309
      6 36.6309
      6 36.6309
18/09/2025 10:35:39.303 30   36.6339
      30 36.6339
      30 36.6339
18/09/2025 10:34:37.121 21   36.6409
      21 36.6409
      21 36.6409
18/09/2025 10:31:33.453 2   36.6379
      2 36.6379
      2 36.6379
18/09/2025 10:30:23.515 6   36.6261
      6 36.6261
      6 36.6261
18/09/2025 10:27:16.020 2   36.6419
      2 36.6419
      2 36.6419
18/09/2025 10:26:40.382 2   36.6389
      2 36.6389
      2 36.6389
18/09/2025 10:25:37.940 2   36.6301
      2 36.6301
      2 36.6301
18/09/2025 10:24:38.973 545   36.6359
      545 36.6359
      545 36.6359
18/09/2025 10:24:08.435 440   36.6231
      440 36.6231
      440 36.6231
18/09/2025 10:18:11.254 20   36.6431
      20 36.6431
      20 36.6431
18/09/2025 10:14:29.362 100   36.6539
      100 36.6539
      100 36.6539
18/09/2025 10:12:49.819 3   36.6409
      3 36.6409
      3 36.6409
18/09/2025 10:12:47.388 272   36.6409
      272 36.6409
      272 36.6409
18/09/2025 10:12:34.290 3   36.6321
      3 36.6321
      3 36.6321
18/09/2025 10:12:17.684 7   36.6399
      7 36.6399
      7 36.6399
18/09/2025 10:12:13.760 1   36.6389
      1 36.6389
      1 36.6389
18/09/2025 10:11:40.948 2   36.6339
      2 36.6339
      2 36.6339
18/09/2025 10:11:21.074 47   36.6339
      47 36.6339
      47 36.6339
18/09/2025 10:10:09.171 2   36.6081
      2 36.6081
      2 36.6081
18/09/2025 10:08:34.567 20   36.6219
      20 36.6219
      20 36.6219
18/09/2025 10:08:26.010 41   36.6209
      41 36.6209
      41 36.6209
18/09/2025 10:07:16.693 175   36.6249
      175 36.6249
      175 36.6249
18/09/2025 10:06:00.560 195   36.6389
      195 36.6389
      195 36.6389
18/09/2025 10:04:13.400 6   36.6399
      6 36.6399
      6 36.6399
18/09/2025 10:04:13.300 1   36.6399
      1 36.6399
      1 36.6399
18/09/2025 10:04:05.447 15   36.6389
      15 36.6389
      15 36.6389
18/09/2025 10:02:36.933 3   36.6299
      3 36.6299
      3 36.6299
18/09/2025 10:02:27.168 55   36.6299
      55 36.6299
      55 36.6299
18/09/2025 09:58:11.588 9   36.6169
      9 36.6169
      9 36.6169
18/09/2025 09:53:53.482 186   36.6089
      186 36.6089
      186 36.6089
18/09/2025 09:51:47.983 44   36.6071
      44 36.6071
      44 36.6071
18/09/2025 09:50:25.436 1   36.6099
      1 36.6099
      1 36.6099
18/09/2025 09:49:58.866 3   36.6001
      3 36.6001
      3 36.6001
18/09/2025 09:49:39.537 1   36.6089
      1 36.6089
      1 36.6089
18/09/2025 09:48:48.515 25   36.6139
      25 36.6139
      25 36.6139
18/09/2025 09:48:21.285 7   36.6149
      7 36.6149
      7 36.6149
18/09/2025 09:47:29.058 1   36.6109
      1 36.6109
      1 36.6109
18/09/2025 09:46:03.065 9   36.6099
      9 36.6099
      9 36.6099
18/09/2025 09:44:40.920 2   36.5989
      2 36.5989
      2 36.5989
18/09/2025 09:44:37.192 46   36.60
      46 36.60
      46 36.60
18/09/2025 09:43:44.066 9   36.5999
      9 36.5999
      9 36.5999
18/09/2025 09:43:35.699 3   36.6029
      3 36.6029
      3 36.6029
18/09/2025 09:43:35.298 1   36.6029
      1 36.6029
      1 36.6029
18/09/2025 09:43:33.790 2   36.6029
      2 36.6029
      2 36.6029
18/09/2025 09:43:06.638 5   36.5991
      5 36.5991
      5 36.5991
18/09/2025 09:43:03.330 1   36.6069
      1 36.6069
      1 36.6069
18/09/2025 09:43:02.404 1   36.6069
      1 36.6069
      1 36.6069
18/09/2025 09:42:38.358 1   36.6079
      1 36.6079
      1 36.6079
18/09/2025 09:42:37.344 1   36.6079
      1 36.6079
      1 36.6079
18/09/2025 09:41:38.675 1   36.6029
      1 36.6029
      1 36.6029
18/09/2025 09:41:08.488 1   36.6019
      1 36.6019
      1 36.6019
18/09/2025 09:41:07.034 2   36.6019
      2 36.6019
      2 36.6019
18/09/2025 09:41:04.653 1   36.6019
      1 36.6019
      1 36.6019
18/09/2025 09:40:56.195 3   36.6001
      3 36.6001
      3 36.6001
18/09/2025 09:40:54.977 100   36.6069
      100 36.6069
      100 36.6069
18/09/2025 09:40:33.673 1   36.6159
      1 36.6159
      1 36.6159
18/09/2025 09:39:50.694 1   36.6129
      1 36.6129
      1 36.6129
18/09/2025 09:39:02.106 1   36.6209
      1 36.6209
      1 36.6209
18/09/2025 09:38:34.914 2   36.6229
      2 36.6229
      2 36.6229
18/09/2025 09:38:17.009 3   36.6131
      3 36.6131
      3 36.6131
18/09/2025 09:37:47.633 2   36.6309
      2 36.6309
      2 36.6309
18/09/2025 09:37:09.718 7   36.6329
      7 36.6329
      7 36.6329
18/09/2025 09:37:04.789 1   36.6309
      1 36.6309
      1 36.6309
18/09/2025 09:36:34.253 2   36.6259
      2 36.6259
      2 36.6259
18/09/2025 09:34:41.310 13   36.6259
      13 36.6259
      13 36.6259
18/09/2025 09:33:57.821 3   36.6181
      3 36.6181
      3 36.6181
18/09/2025 09:33:33.066 1   36.6299
      1 36.6299
      1 36.6299
18/09/2025 09:33:32.965 1   36.6299
      1 36.6299
      1 36.6299
18/09/2025 09:33:24.520 1   36.6299
      1 36.6299
      1 36.6299
18/09/2025 09:32:53.534 1   36.6269
      1 36.6269
      1 36.6269
18/09/2025 09:31:51.630 3   36.6221
      3 36.6221
      3 36.6221
18/09/2025 09:31:51.568 10   36.6221
      10 36.6221
      10 36.6221
18/09/2025 09:31:35.768 1   36.6279
      1 36.6279
      1 36.6279
18/09/2025 09:31:21.702 4   36.6271
      4 36.6271
      4 36.6271
18/09/2025 09:31:20.880 37   36.6281
      37 36.6281
      37 36.6281
18/09/2025 09:30:38.095 4   36.6279
      4 36.6279
      4 36.6279
18/09/2025 09:30:23.144 1   36.6289
      1 36.6289
      1 36.6289
18/09/2025 09:30:23.054 2   36.6289
      2 36.6289
      2 36.6289
18/09/2025 09:30:06.712 2   36.6319
      2 36.6319
      2 36.6319
18/09/2025 09:30:05.634 1   36.6319
      1 36.6319
      1 36.6319
18/09/2025 09:30:04.917 1   36.6319
      1 36.6319
      1 36.6319
18/09/2025 09:28:34.728 1   36.6329
      1 36.6329
      1 36.6329
18/09/2025 09:28:04.453 3   36.6201
      3 36.6201
      3 36.6201
18/09/2025 09:27:37.276 1   36.6249
      1 36.6249
      1 36.6249
18/09/2025 09:27:36.971 1   36.6249
      1 36.6249
      1 36.6249
18/09/2025 09:27:31.841 2   36.6269
      2 36.6269
      2 36.6269
18/09/2025 09:27:07.091 1   36.6309
      1 36.6309
      1 36.6309
18/09/2025 09:27:01.360 3   36.6261
      3 36.6261
      3 36.6261
18/09/2025 09:26:32.165 2   36.6379
      2 36.6379
      2 36.6379
18/09/2025 09:26:07.005 2   36.6409
      2 36.6409
      2 36.6409
18/09/2025 09:26:06.508 3   36.6409
      3 36.6409
      3 36.6409
18/09/2025 09:25:32.694 1   36.6229
      1 36.6229
      1 36.6229
18/09/2025 09:25:31.791 1   36.6219
      1 36.6219
      1 36.6219
18/09/2025 09:24:18.727 4   36.6161
      4 36.6161
      4 36.6161
18/09/2025 09:24:04.642 1   36.6299
      1 36.6299
      1 36.6299
18/09/2025 09:24:04.443 1   36.6299
      1 36.6299
      1 36.6299
18/09/2025 09:23:42.406 17   36.6309
      17 36.6309
      17 36.6309
18/09/2025 09:23:35.058 1   36.6329
      1 36.6329
      1 36.6329
18/09/2025 09:23:32.948 1   36.6349
      1 36.6349
      1 36.6349
18/09/2025 09:23:16.051 5   36.6181
      5 36.6181
      5 36.6181
18/09/2025 09:23:10.105 1   36.6339
      1 36.6339
      1 36.6339
18/09/2025 09:23:02.969 1   36.6319
      1 36.6319
      1 36.6319
18/09/2025 09:23:01.956 6   36.6319
      6 36.6319
      6 36.6319
18/09/2025 09:23:01.456 1   36.6319
      1 36.6319
      1 36.6319
18/09/2025 09:22:09.430 1   36.6339
      1 36.6339
      1 36.6339
18/09/2025 09:21:33.927 3   36.6071
      3 36.6071
      3 36.6071
18/09/2025 09:21:32.022 1   36.6209
      1 36.6209
      1 36.6209
18/09/2025 09:21:03.559 3   36.6289
      3 36.6289
      3 36.6289
18/09/2025 09:21:03.255 1   36.6299
      1 36.6299
      1 36.6299
18/09/2025 09:20:55.277 98   36.6299
      98 36.6299
      98 36.6299
18/09/2025 09:20:32.744 1   36.6329
      1 36.6329
      1 36.6329
18/09/2025 09:20:09.098 1   36.6309
      1 36.6309
      1 36.6309
18/09/2025 09:19:33.793 1   36.6339
      1 36.6339
      1 36.6339
18/09/2025 09:19:24.535 3   36.6281
      3 36.6281
      3 36.6281
18/09/2025 09:19:03.399 1   36.6459
      1 36.6459
      1 36.6459
18/09/2025 09:19:02.194 1   36.6439
      1 36.6439
      1 36.6439
18/09/2025 09:18:37.437 1   36.6489
      1 36.6489
      1 36.6489
18/09/2025 09:18:33.817 1   36.6489
      1 36.6489
      1 36.6489
18/09/2025 09:18:18.230 3   36.6251
      3 36.6251
      3 36.6251
18/09/2025 09:18:06.465 1   36.6429
      1 36.6429
      1 36.6429
18/09/2025 09:18:03.943 3   36.6439
      3 36.6439
      3 36.6439
18/09/2025 09:17:39.089 1   36.6379
      1 36.6379
      1 36.6379
18/09/2025 09:16:33.177 1   36.6279
      1 36.6279
      1 36.6279
18/09/2025 09:15:37.504 1   36.6299
      1 36.6299
      1 36.6299
18/09/2025 09:15:34.483 25   36.6289
      25 36.6289
      25 36.6289
18/09/2025 09:15:27.027 3   36.6081
      3 36.6081
      3 36.6081
18/09/2025 09:15:17.658 17 601   36.649
      17 600 36.649
      17 601 36.649
      1 36.649
18/09/2025 09:14:24.187 1 400   36.6149
      1 400 36.6149
      1 400 36.6149
18/09/2025 09:14:05.098 1   36.6149
      1 36.6149
      1 36.6149
18/09/2025 09:14:03.171 1   36.6139
      1 36.6139
      1 36.6139
18/09/2025 09:13:55.161 40   36.6139
      40 36.6139
      40 36.6139
18/09/2025 09:13:38.434 1   36.6139
      1 36.6139
      1 36.6139
18/09/2025 09:13:15.467 40   36.6139
      40 36.6139
      40 36.6139
18/09/2025 09:12:40.994 4   36.6101
      4 36.6101
      4 36.6101
18/09/2025 09:12:35.197 40   36.6179
      40 36.6179
      40 36.6179
18/09/2025 09:12:33.241 1   36.6189
      1 36.6189
      1 36.6189
18/09/2025 09:12:11.417 1   36.6219
      1 36.6219
      1 36.6219
18/09/2025 09:12:07.698 2   36.6239
      2 36.6239
      2 36.6239
18/09/2025 09:12:05.888 2   36.6219
      2 36.6219
      2 36.6219
18/09/2025 09:11:39.840 3   36.6259
      3 36.6259
      3 36.6259
18/09/2025 09:11:11.504 28   36.6299
      28 36.6299
      28 36.6299
18/09/2025 09:10:33.856 1   36.6299
      1 36.6299
      1 36.6299
18/09/2025 09:09:54.211 5   36.6141
      5 36.6141
      5 36.6141
18/09/2025 09:09:38.722 5   36.6369
      5 36.6369
      5 36.6369
18/09/2025 09:09:35.807 1   36.6389
      1 36.6389
      1 36.6389
18/09/2025 09:09:34.198 1   36.6369
      1 36.6369
      1 36.6369
18/09/2025 09:07:40.626 1   36.6299
      1 36.6299
      1 36.6299
18/09/2025 09:07:36.501 1   36.6289
      1 36.6289
      1 36.6289
18/09/2025 09:07:31.761 136   36.6299
      136 36.6299
      136 36.6299
18/09/2025 09:07:05.204 1   36.6299
      1 36.6299
      1 36.6299
18/09/2025 09:06:55.427 80   36.6309
      80 36.6309
      80 36.6309
18/09/2025 09:06:03.926 1   36.6339
      1 36.6339
      1 36.6339
18/09/2025 09:05:58.415 410   36.6339
      410 36.6339
      410 36.6339
18/09/2025 09:05:56.288 3   36.6261
      3 36.6261
      3 36.6261
18/09/2025 09:05:39.078 1   36.6309
      1 36.6309
      1 36.6309
18/09/2025 09:05:33.448 1   36.6279
      1 36.6279
      1 36.6279
18/09/2025 09:05:03.294 1   36.6339
      1 36.6339
      1 36.6339
18/09/2025 09:04:49.310 23   36.6131
      23 36.6131
      23 36.6131
18/09/2025 09:04:37.024 1   36.6309
      1 36.6309
      1 36.6309
18/09/2025 09:04:31.970 107   36.6201
      107 36.6201
      107 36.6201
18/09/2025 09:04:13.396 271   36.80
      271 36.80
      271 36.80
18/09/2025 09:04:13.349 300   36.97
      75 36.97
      225 36.97
      300 36.97
18/09/2025 09:04:13.195 196   37.00
      40 37.00
      1 37.00
      1 37.00
      1 37.00
      1 37.00
      1 37.00
      1 37.00
      1 37.00
      1 37.00
      2 37.00
      25 37.00
      3 37.00
      1 37.00
      8 37.00
      2 37.00
      124 37.00
      1 37.00
      1 37.00
      1 37.00
      15 37.00
      1 37.00
      1 37.00
      30 37.00
      1 37.00
      3 37.00
      1 37.00
      2 37.00
      3 37.00
      1 37.00
      1 37.00
      1 37.00
      2 37.00
      1 37.00
      110 37.00
      1 37.00
      1 37.00
      1 37.00
18/09/2025 08:49:26.734 109   36.8166
      109 36.8166
      109 36.8166
18/09/2025 08:49:05.500 3   36.8116
      3 36.8116
      3 36.8116
18/09/2025 08:41:41.746 16   36.8057
      16 36.8057
      16 36.8057
18/09/2025 08:40:27.183 67   36.812
      67 36.812
      67 36.812
18/09/2025 08:40:24.674 9   36.812
      9 36.812
      9 36.812
18/09/2025 08:39:41.504 135   36.8181
      135 36.8181
      135 36.8181
18/09/2025 08:37:42.437 17   36.8158
      17 36.8158
      17 36.8158
18/09/2025 08:35:15.016 3   36.6064
      3 36.6064
      3 36.6064
18/09/2025 08:35:10.082 28   36.8095
      28 36.8095
      28 36.8095
18/09/2025 08:34:12.731 2   36.6037
      2 36.6037
      2 36.6037
18/09/2025 08:32:27.048 28   36.803
      28 36.803
      28 36.803
18/09/2025 08:31:06.933 50   36.7986
      50 36.7986
      50 36.7986
18/09/2025 08:29:29.569 113   36.8108
      113 36.8108
      113 36.8108
18/09/2025 08:26:17.340 6   36.8063
      6 36.8063
      6 36.8063
18/09/2025 08:18:54.517 14   36.8107
      14 36.8107
      14 36.8107
18/09/2025 08:14:57.389 109   36.8273
      109 36.8273
      109 36.8273
18/09/2025 08:12:42.486 50   36.6289
      50 36.6289
      50 36.6289
18/09/2025 08:11:00.718 79   36.825
      79 36.825
      79 36.825
18/09/2025 08:10:46.838 231   36.705
      231 36.705
      231 36.705
18/09/2025 08:08:46.510 13   36.9047
      13 36.9047
      13 36.9047
18/09/2025 08:05:44.760 1   36.9122
      1 36.9122
      1 36.9122
18/09/2025 08:04:42.696 4   36.91
      4 36.91
      4 36.91
18/09/2025 08:04:36.879 77   36.91
      77 36.91
      77 36.91
18/09/2025 08:04:36.711 300   36.91
      300 36.91
      300 36.91
18/09/2025 08:04:28.069 300   36.9092
      300 36.9092
      300 36.9092
18/09/2025 08:02:42.664 2   36.9083
      2 36.9083
      2 36.9083
18/09/2025 08:01:26.994 7   36.898
      7 36.898
      7 36.898
18/09/2025 08:00:33.850 4   36.6936
      4 36.6936
      4 36.6936
18/09/2025 08:00:22.456 3   36.8992
      3 36.8992
      3 36.8992
18/09/2025 08:00:16.929 1   36.8986
      1 36.8986
      1 36.8986
18/09/2025 08:00:15.222 6   36.8998
      6 36.8998
      6 36.8998
18/09/2025 08:00:10.395 8   36.6975
      8 36.6975
      8 36.6975
18/09/2025 08:00:01.937 50   36.9012
      50 36.9012
      28 36.9012
      22 36.9012
18/09/2025 07:59:19.315 192   36.755
      192 36.755
      192 36.755
18/09/2025 07:59:10.784 40   36.8565
      40 36.8565
      40 36.8565
18/09/2025 07:59:03.641 5   36.7577
      5 36.7577
      5 36.7577
18/09/2025 07:49:53.643 135   36.8539
      135 36.8539
      135 36.8539
18/09/2025 07:48:11.491 3   36.8548
      3 36.8548
      3 36.8548
18/09/2025 07:44:04.076 28   36.8512
      8 36.8512
      20 36.8512
      28 36.8512
18/09/2025 07:40:12.137 84   36.7331
      82 36.7331
      79 36.7331
      2 36.7331
      5 36.7331
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