iShsIV-MSCI Wld.SRI UCITS ETF

264

239

11.814

Date Time Volume Order Volume Price
21/11/2025 21:25:30.416 5   11.814
      5 11.814
      5 11.814
21/11/2025 21:13:24.290 180   11.792
      180 11.792
      180 11.792
21/11/2025 21:12:01.576 100   11.792
      100 11.792
      100 11.792
21/11/2025 21:01:20.988 4   11.824
      4 11.824
      4 11.824
21/11/2025 20:41:44.320 1   11.85
      1 11.85
      1 11.85
21/11/2025 20:09:32.711 9   11.866
      9 11.866
      9 11.866
21/11/2025 20:02:16.225 212   11.844
      212 11.844
      212 11.844
21/11/2025 19:53:45.386 120   11.828
      120 11.828
      120 11.828
21/11/2025 19:53:22.830 80   11.856
      80 11.856
      80 11.856
21/11/2025 19:52:25.238 26   11.856
      26 11.856
      26 11.856
21/11/2025 19:28:35.756 6   11.734
      6 11.734
      6 11.734
21/11/2025 19:20:14.667 9   11.758
      9 11.758
      9 11.758
21/11/2025 19:07:27.307 8   11.774
      8 11.774
      8 11.774
21/11/2025 18:58:34.218 200   11.77
      200 11.77
      200 11.77
21/11/2025 18:56:18.653 45   11.806
      45 11.806
      45 11.806
21/11/2025 18:49:35.432 30   11.794
      30 11.794
      30 11.794
21/11/2025 18:31:26.277 120   11.784
      120 11.784
      120 11.784
21/11/2025 18:30:29.917 508   11.808
      508 11.808
      508 11.808
21/11/2025 18:22:00.475 699   11.77
      699 11.77
      699 11.77
21/11/2025 18:16:12.708 60   11.774
      60 11.774
      60 11.774
21/11/2025 18:14:31.031 149   11.776
      149 11.776
      149 11.776
21/11/2025 18:11:34.466 500   11.80
      500 11.80
      500 11.80
21/11/2025 18:02:52.712 4   11.756
      4 11.756
      4 11.756
21/11/2025 17:58:42.283 666   11.78
      666 11.78
      666 11.78
21/11/2025 17:32:16.827 50   11.718
      50 11.718
      50 11.718
21/11/2025 17:27:42.464 100   11.698
      100 11.698
      100 11.698
21/11/2025 17:25:29.517 40   11.692
      40 11.692
      40 11.692
21/11/2025 17:17:46.549 17   11.666
      17 11.666
      17 11.666
21/11/2025 17:15:22.699 105   11.66
      105 11.66
      105 11.66
21/11/2025 17:13:48.769 1   11.668
      1 11.668
      1 11.668
21/11/2025 17:13:33.973 1   11.664
      1 11.664
      1 11.664
21/11/2025 17:13:02.655 38   11.656
      38 11.656
      38 11.656
21/11/2025 16:59:25.499 100   11.654
      100 11.654
      100 11.654
21/11/2025 16:55:29.376 100   11.664
      100 11.664
      100 11.664
21/11/2025 16:48:40.860 40   11.668
      40 11.668
      40 11.668
21/11/2025 16:41:18.659 85   11.644
      85 11.644
      85 11.644
21/11/2025 16:39:41.128 1   11.626
      1 11.626
      1 11.626
21/11/2025 16:35:41.411 86   11.638
      86 11.638
      86 11.638
21/11/2025 16:32:58.943 1 300   11.666
      1 300 11.666
      1 300 11.666
21/11/2025 16:28:59.573 28   11.66
      28 11.66
      28 11.66
21/11/2025 16:16:58.454 15   11.67
      15 11.67
      15 11.67
21/11/2025 16:06:46.734 490   11.696
      490 11.696
      490 11.696
21/11/2025 16:03:27.310 300   11.65
      300 11.65
      300 11.65
21/11/2025 16:01:15.045 1 000   11.674
      1 000 11.674
      1 000 11.674
21/11/2025 16:01:13.976 97   11.662
      97 11.662
      97 11.662
21/11/2025 16:00:03.535 5   11.706
      5 11.706
      5 11.706
21/11/2025 16:00:03.397 8   11.706
      8 11.706
      8 11.706
21/11/2025 15:56:35.151 1   11.67
      1 11.67
      1 11.67
21/11/2025 15:48:28.315 1 700   11.66
      1 700 11.66
      1 700 11.66
21/11/2025 15:41:15.830 430   11.686
      430 11.686
      430 11.686
21/11/2025 15:36:27.541 1   11.684
      1 11.684
      1 11.684
21/11/2025 15:36:17.986 1   11.67
      1 11.67
      1 11.67
21/11/2025 15:34:48.258 1   11.684
      1 11.684
      1 11.684
21/11/2025 15:34:30.544 11   11.678
      11 11.678
      11 11.678
21/11/2025 15:30:28.525 35   11.67
      35 11.67
      35 11.67
21/11/2025 15:25:33.867 5   11.676
      5 11.676
      5 11.676
21/11/2025 15:19:34.123 91   11.678
      91 11.678
      91 11.678
21/11/2025 15:16:20.668 461   11.68
      461 11.68
      461 11.68
21/11/2025 15:10:11.536 2   11.688
      2 11.688
      2 11.688
21/11/2025 15:04:10.956 9   11.682
      9 11.682
      9 11.682
21/11/2025 14:55:00.642 461   11.68
      461 11.68
      461 11.68
21/11/2025 14:50:46.065 85   11.682
      85 11.682
      85 11.682
21/11/2025 14:50:26.075 98   11.682
      98 11.682
      98 11.682
21/11/2025 14:49:39.986 3   11.684
      3 11.684
      3 11.684
21/11/2025 14:49:25.206 1   11.686
      1 11.686
      1 11.686
21/11/2025 14:42:35.930 1 700   11.69
      1 700 11.69
      1 700 11.69
21/11/2025 14:41:32.496 857   11.684
      857 11.684
      857 11.684
21/11/2025 14:33:09.175 1 700   11.668
      1 700 11.668
      1 700 11.668
21/11/2025 14:30:14.298 95   11.668
      95 11.668
      95 11.668
21/11/2025 14:26:58.712 38   11.666
      38 11.666
      38 11.666
21/11/2025 14:14:00.857 22   11.672
      22 11.672
      22 11.672
21/11/2025 14:06:20.935 857   11.658
      857 11.658
      857 11.658
21/11/2025 14:06:18.307 13   11.656
      13 11.656
      13 11.656
21/11/2025 14:06:00.393 100   11.656
      100 11.656
      100 11.656
21/11/2025 14:04:15.504 70   11.658
      70 11.658
      70 11.658
21/11/2025 14:01:20.857 344   11.672
      344 11.672
      344 11.672
21/11/2025 13:51:14.868 200   11.678
      200 11.678
      200 11.678
21/11/2025 13:50:05.775 17   11.676
      17 11.676
      17 11.676
21/11/2025 13:49:47.605 200   11.676
      200 11.676
      200 11.676
21/11/2025 13:45:11.513 35   11.664
      35 11.664
      35 11.664
21/11/2025 13:45:10.147 315   11.654
      315 11.654
      315 11.654
21/11/2025 13:42:57.966 30   11.652
      30 11.652
      30 11.652
21/11/2025 13:39:20.845 1   11.658
      1 11.658
      1 11.658
21/11/2025 13:31:24.917 213   11.61
      213 11.61
      213 11.61
21/11/2025 13:30:47.995 257   11.61
      257 11.61
      257 11.61
21/11/2025 13:26:31.637 3   11.604
      3 11.604
      3 11.604
21/11/2025 13:25:34.961 200   11.602
      200 11.602
      200 11.602
21/11/2025 13:24:28.959 9   11.598
      9 11.598
      9 11.598
21/11/2025 13:22:45.308 18   11.602
      18 11.602
      18 11.602
21/11/2025 13:22:09.317 43   11.606
      43 11.606
      43 11.606
21/11/2025 13:20:50.289 13   11.612
      13 11.612
      13 11.612
21/11/2025 13:20:37.611 2 220   11.61
      2 220 11.61
      2 220 11.61
21/11/2025 13:20:13.961 409   11.61
      409 11.61
      409 11.61
21/11/2025 13:19:19.591 1   11.612
      1 11.612
      1 11.612
21/11/2025 13:18:45.769 9   11.608
      9 11.608
      9 11.608
21/11/2025 13:14:23.458 6   11.608
      6 11.608
      6 11.608
21/11/2025 13:13:59.198 54   11.606
      54 11.606
      54 11.606
21/11/2025 13:11:55.377 440   11.612
      440 11.612
      440 11.612
21/11/2025 13:08:11.798 35   11.62
      35 11.62
      35 11.62
21/11/2025 13:06:52.362 5   11.62
      5 11.62
      5 11.62
21/11/2025 13:04:20.077 1 200   11.626
      1 200 11.626
      1 200 11.626
21/11/2025 12:50:29.399 50   11.618
      50 11.618
      50 11.618
21/11/2025 12:47:15.210 35   11.624
      35 11.624
      35 11.624
21/11/2025 12:45:33.305 30   11.63
      30 11.63
      30 11.63
21/11/2025 12:43:40.937 9   11.626
      9 11.626
      9 11.626
21/11/2025 12:38:08.169 430   11.624
      430 11.624
      430 11.624
21/11/2025 12:24:05.165 2   11.64
      2 11.64
      2 11.64
21/11/2025 12:22:15.134 13   11.644
      13 11.644
      13 11.644
21/11/2025 12:12:07.876 17   11.642
      17 11.642
      17 11.642
21/11/2025 12:10:13.161 3 870   11.646
      3 870 11.646
      3 870 11.646
21/11/2025 12:09:29.704 500   11.644
      500 11.644
      500 11.644
21/11/2025 12:00:38.270 85   11.626
      85 11.626
      85 11.626
21/11/2025 12:00:10.031 5   11.628
      5 11.628
      5 11.628
21/11/2025 11:59:29.621 600   11.626
      600 11.626
      600 11.626
21/11/2025 11:57:23.667 100   11.63
      100 11.63
      100 11.63
21/11/2025 11:52:38.626 620   11.63
      620 11.63
      620 11.63
21/11/2025 11:51:20.563 800   11.62
      800 11.62
      800 11.62
21/11/2025 11:48:30.956 17   11.61
      17 11.61
      17 11.61
21/11/2025 11:43:17.402 150   11.612
      150 11.612
      150 11.612
21/11/2025 11:38:23.562 8   11.616
      8 11.616
      8 11.616
21/11/2025 11:36:50.957 2   11.61
      2 11.61
      2 11.61
21/11/2025 11:36:39.967 18   11.606
      18 11.606
      18 11.606
21/11/2025 11:35:24.165 2 000   11.604
      2 000 11.604
      2 000 11.604
21/11/2025 11:32:58.818 215   11.594
      215 11.594
      215 11.594
21/11/2025 11:32:44.323 100   11.588
      100 11.588
      100 11.588
21/11/2025 11:31:22.455 13   11.584
      13 11.584
      13 11.584
21/11/2025 11:26:39.535 20   11.584
      20 11.584
      20 11.584
21/11/2025 11:25:30.876 112   11.584
      112 11.584
      112 11.584
21/11/2025 11:22:49.003 200   11.58
      200 11.58
      200 11.58
21/11/2025 11:22:19.487 45   11.584
      45 11.584
      45 11.584
21/11/2025 11:18:41.756 200   11.578
      200 11.578
      200 11.578
21/11/2025 11:13:48.702 600   11.59
      600 11.59
      600 11.59
21/11/2025 11:11:37.736 168   11.584
      168 11.584
      168 11.584
21/11/2025 11:11:35.322 86   11.588
      86 11.588
      86 11.588
21/11/2025 11:10:26.190 2 037   11.584
      2 037 11.584
      2 037 11.584
21/11/2025 11:06:31.201 180   11.58
      180 11.58
      180 11.58
21/11/2025 11:04:54.157 2   11.584
      2 11.584
      2 11.584
21/11/2025 11:02:17.846 408   11.596
      408 11.596
      408 11.596
21/11/2025 10:56:39.025 2 500   11.608
      2 500 11.608
      2 500 11.608
21/11/2025 10:54:37.649 4   11.608
      4 11.608
      4 11.608
21/11/2025 10:51:58.646 1   11.61
      1 11.61
      1 11.61
21/11/2025 10:47:57.040 200   11.608
      200 11.608
      200 11.608
21/11/2025 10:45:01.126 180   11.596
      180 11.596
      180 11.596
21/11/2025 10:43:55.604 65   11.61
      65 11.61
      65 11.61
21/11/2025 10:39:10.879 1 136   11.614
      1 136 11.614
      1 136 11.614
21/11/2025 10:38:13.680 78   11.62
      78 11.62
      78 11.62
21/11/2025 10:37:54.027 172   11.618
      172 11.618
      172 11.618
21/11/2025 10:33:07.784 170   11.624
      170 11.624
      170 11.624
21/11/2025 10:29:19.234 101   11.62
      101 11.62
      101 11.62
21/11/2025 10:18:04.747 7   11.64
      7 11.64
      7 11.64
21/11/2025 10:09:59.980 1 700   11.648
      1 700 11.648
      1 700 11.648
21/11/2025 10:05:34.411 2 260   11.65
      2 260 11.65
      2 260 11.65
21/11/2025 10:02:43.792 200   11.652
      200 11.652
      200 11.652
21/11/2025 09:51:28.826 492   11.65
      492 11.65
      492 11.65
21/11/2025 09:49:09.576 3   11.644
      3 11.644
      3 11.644
21/11/2025 09:48:49.859 2   11.652
      2 11.652
      2 11.652
21/11/2025 09:44:32.367 1   11.638
      1 11.638
      1 11.638
21/11/2025 09:41:15.151 43   11.63
      43 11.63
      43 11.63
21/11/2025 09:41:05.104 5   11.63
      5 11.63
      5 11.63
21/11/2025 09:40:02.734 1   11.634
      1 11.634
      1 11.634
21/11/2025 09:39:09.187 3   11.632
      3 11.632
      3 11.632
21/11/2025 09:38:44.632 1   11.632
      1 11.632
      1 11.632
21/11/2025 09:38:35.865 5   11.634
      5 11.634
      5 11.634
21/11/2025 09:38:02.569 1   11.63
      1 11.63
      1 11.63
21/11/2025 09:37:39.524 1   11.628
      1 11.628
      1 11.628
21/11/2025 09:37:39.332 3   11.624
      3 11.624
      3 11.624
21/11/2025 09:37:32.788 1   11.626
      1 11.626
      1 11.626
21/11/2025 09:37:09.844 6   11.626
      6 11.626
      6 11.626
21/11/2025 09:37:09.743 9   11.626
      9 11.626
      9 11.626
21/11/2025 09:37:05.709 5   11.626
      5 11.626
      5 11.626
21/11/2025 09:36:51.667 86   11.628
      86 11.628
      86 11.628
21/11/2025 09:36:39.341 2   11.626
      2 11.626
      2 11.626
21/11/2025 09:36:07.949 43   11.628
      43 11.628
      43 11.628
21/11/2025 09:35:39.466 3   11.624
      3 11.624
      3 11.624
21/11/2025 09:35:14.412 18   11.63
      18 11.63
      18 11.63
21/11/2025 09:34:43.832 430   11.63
      430 11.63
      430 11.63
21/11/2025 09:33:04.338 3   11.636
      3 11.636
      3 11.636
21/11/2025 09:32:09.972 400   11.636
      400 11.636
      400 11.636
21/11/2025 09:31:20.101 1   11.628
      1 11.628
      1 11.628
21/11/2025 09:31:09.555 1   11.632
      1 11.632
      1 11.632
21/11/2025 09:31:07.530 5   11.632
      5 11.632
      5 11.632
21/11/2025 09:30:39.471 3   11.624
      3 11.624
      3 11.624
21/11/2025 09:30:13.305 1   11.632
      1 11.632
      1 11.632
21/11/2025 09:30:06.969 1   11.632
      1 11.632
      1 11.632
21/11/2025 09:29:49.540 716   11.624
      716 11.624
      716 11.624
21/11/2025 09:29:41.590 1   11.63
      1 11.63
      1 11.63
21/11/2025 09:29:07.384 1   11.63
      1 11.63
      1 11.63
21/11/2025 09:28:48.471 51   11.624
      51 11.624
      51 11.624
21/11/2025 09:28:43.448 5   11.626
      5 11.626
      5 11.626
21/11/2025 09:28:12.352 69   11.628
      69 11.628
      69 11.628
21/11/2025 09:27:39.044 4   11.626
      4 11.626
      4 11.626
21/11/2025 09:27:33.915 6   11.63
      6 11.63
      6 11.63
21/11/2025 09:27:09.661 1   11.626
      1 11.626
      1 11.626
21/11/2025 09:26:05.678 1   11.622
      1 11.622
      1 11.622
21/11/2025 09:25:32.965 1   11.626
      1 11.626
      1 11.626
21/11/2025 09:25:12.285 1 700   11.62
      1 700 11.62
      1 614 11.62
      86 11.62
21/11/2025 09:24:09.641 3   11.622
      3 11.622
      3 11.622
21/11/2025 09:23:37.841 1   11.622
      1 11.622
      1 11.622
21/11/2025 09:22:04.350 1   11.614
      1 11.614
      1 11.614
21/11/2025 09:21:42.472 1 040   11.61
      1 040 11.61
      1 040 11.61
21/11/2025 09:21:15.210 130   11.616
      130 11.616
      130 11.616
21/11/2025 09:20:40.902 166   11.622
      166 11.622
      166 11.622
21/11/2025 09:19:41.965 1   11.616
      1 11.616
      1 11.616
21/11/2025 09:17:16.062 1   11.622
      1 11.622
      1 11.622
21/11/2025 09:16:14.588 38   11.618
      38 11.618
      38 11.618
21/11/2025 09:13:33.372 141   11.628
      141 11.628
      141 11.628
21/11/2025 09:11:20.497 131   11.626
      131 11.626
      131 11.626
21/11/2025 09:10:19.120 1   11.63
      1 11.63
      1 11.63
21/11/2025 09:09:57.092 1   11.63
      1 11.63
      1 11.63
21/11/2025 09:09:40.787 6   11.63
      6 11.63
      6 11.63
21/11/2025 09:09:28.076 763   11.626
      159 11.626
      1 11.626
      1 11.626
      1 11.626
      1 11.626
      1 11.626
      737 11.626
      1 11.626
      22 11.626
      26 11.626
      1 11.626
      575 11.626
21/11/2025 08:43:19.960 1 000   11.544
      1 000 11.544
      1 000 11.544
21/11/2025 08:39:30.507 1   11.606
      1 11.606
      1 11.606
21/11/2025 08:39:29.401 43   11.606
      3 11.606
      43 11.606
      40 11.606
21/11/2025 08:34:29.038 34   11.606
      34 11.606
      34 11.606
21/11/2025 08:27:52.332 80   11.62
      80 11.62
      80 11.62
21/11/2025 08:24:51.032 40   11.63
      40 11.63
      40 11.63
21/11/2025 08:17:42.253 259   11.624
      259 11.624
      259 11.624
21/11/2025 08:15:23.841 1 290   11.546
      800 11.546
      490 11.546
      1 290 11.546
21/11/2025 08:15:23.749 30   11.546
      28 11.546
      2 11.546
      30 11.546
21/11/2025 08:14:59.377 5   11.622
      5 11.622
      5 11.622
21/11/2025 08:09:07.152 4   11.552
      4 11.552
      4 11.552
21/11/2025 08:04:40.354 112   11.62
      112 11.62
      112 11.62
21/11/2025 08:04:09.767 4   11.552
      4 11.552
      4 11.552
21/11/2025 08:03:38.094 1   11.622
      1 11.622
      1 11.622
21/11/2025 08:03:26.329 121   11.62
      121 11.62
      121 11.62
21/11/2025 08:03:22.976 353   11.552
      353 11.552
      353 11.552
21/11/2025 08:03:22.924 23   11.552
      23 11.552
      23 11.552
21/11/2025 08:02:55.838 1   11.622
      1 11.622
      1 11.622
21/11/2025 08:02:30.083 2   11.624
      2 11.624
      2 11.624
21/11/2025 08:02:22.935 1   11.624
      1 11.624
      1 11.624
21/11/2025 08:02:19.722 50   11.624
      50 11.624
      50 11.624
21/11/2025 08:02:17.410 9   11.556
      9 11.556
      9 11.556
21/11/2025 07:58:19.956 21   11.626
      21 11.626
      21 11.626
21/11/2025 07:53:05.096 85   11.63
      85 11.63
      85 11.63
21/11/2025 07:46:12.357 4 489   11.554
      4 489 11.554
      3 970 11.554
      87 11.554
      432 11.554
21/11/2025 07:44:06.338 78   11.562
      78 11.562
      78 11.562
21/11/2025 07:39:08.553 86   11.562
      86 11.562
      86 11.562
21/11/2025 07:39:07.642 1 122   11.562
      54 11.562
      172 11.562
      86 11.562
      10 11.562
      11 11.562
      2 11.562
      129 11.562
      259 11.562
      250 11.562
      862 11.562
      409 11.562
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