iShs Core S&P 500 UC.ETF USDD

212

195

47.2247

Date Time Volume Order Volume Price
24/04/2024 21:58:38.647 18   47.2247
      18 47.2247
      18 47.2247
24/04/2024 21:31:45.274 1   47.2122
      1 47.2122
      1 47.2122
24/04/2024 21:20:39.731 4   47.1795
      4 47.1795
      4 47.1795
24/04/2024 20:47:47.469 15   47.203
      15 47.203
      15 47.203
24/04/2024 20:29:53.550 3   47.1713
      3 47.1713
      3 47.1713
24/04/2024 20:29:19.646 3   47.2147
      3 47.2147
      3 47.2147
24/04/2024 20:24:07.084 2   47.2354
      2 47.2354
      2 47.2354
24/04/2024 20:15:11.196 1   47.1972
      1 47.1972
      1 47.1972
24/04/2024 20:14:15.378 2   47.2455
      2 47.2455
      2 47.2455
24/04/2024 20:13:23.606 1   47.2566
      1 47.2566
      1 47.2566
24/04/2024 20:13:05.087 2   47.2369
      2 47.2369
      2 47.2369
24/04/2024 20:05:53.534 3   47.2221
      3 47.2221
      3 47.2221
24/04/2024 20:05:26.230 3   47.271
      3 47.271
      3 47.271
24/04/2024 20:01:12.044 8   47.2899
      8 47.2899
      8 47.2899
24/04/2024 19:56:40.345 10   47.2755
      10 47.2755
      10 47.2755
24/04/2024 19:49:58.191 5   47.2989
      5 47.2989
      5 47.2989
24/04/2024 19:42:50.622 20   47.2795
      20 47.2795
      20 47.2795
24/04/2024 19:36:03.313 2   47.2399
      2 47.2399
      2 47.2399
24/04/2024 19:34:53.527 3   47.2111
      3 47.2111
      3 47.2111
24/04/2024 19:34:31.616 2   47.2413
      2 47.2413
      2 47.2413
24/04/2024 19:29:09.101 2   47.2054
      2 47.2054
      2 47.2054
24/04/2024 19:24:22.706 1   47.1751
      1 47.1751
      1 47.1751
24/04/2024 19:23:27.179 100   47.1719
      100 47.1719
      100 47.1719
24/04/2024 19:06:37.999 3   47.1234
      3 47.1234
      3 47.1234
24/04/2024 18:50:09.797 146   47.0326
      146 47.0326
      146 47.0326
24/04/2024 18:30:10.505 3   47.1016
      3 47.1016
      3 47.1016
24/04/2024 18:29:56.524 100   47.1396
      100 47.1396
      100 47.1396
24/04/2024 18:29:33.982 1   47.1459
      1 47.1459
      1 47.1459
24/04/2024 18:27:23.489 3   47.087
      3 47.087
      3 47.087
24/04/2024 18:26:47.326 1   47.1133
      1 47.1133
      1 47.1133
24/04/2024 18:22:28.589 106   47.1035
      106 47.1035
      106 47.1035
24/04/2024 18:22:16.970 11   47.1065
      11 47.1065
      11 47.1065
24/04/2024 18:21:07.172 1 061   47.1099
      1 061 47.1099
      1 061 47.1099
24/04/2024 18:20:12.196 9   47.1082
      9 47.1082
      9 47.1082
24/04/2024 18:13:08.340 5   47.0693
      5 47.0693
      5 47.0693
24/04/2024 18:10:53.834 2   47.0646
      2 47.0646
      2 47.0646
24/04/2024 18:09:25.319 1   47.1066
      1 47.1066
      1 47.1066
24/04/2024 18:06:30.838 1   47.1214
      1 47.1214
      1 47.1214
24/04/2024 18:06:22.317 3   47.0853
      3 47.0853
      3 47.0853
24/04/2024 17:58:03.020 1   47.0848
      1 47.0848
      1 47.0848
24/04/2024 17:58:02.003 1   47.1108
      1 47.1108
      1 47.1108
24/04/2024 17:52:01.409 64   47.1264
      64 47.1264
      64 47.1264
24/04/2024 17:50:34.401 1 000   47.1287
      1 000 47.1287
      1 000 47.1287
24/04/2024 17:50:15.081 51   47.107
      51 47.107
      51 47.107
24/04/2024 17:28:29.752 3   47.1601
      3 47.1601
      3 47.1601
24/04/2024 17:28:09.348 20   47.1709
      20 47.1709
      20 47.1709
24/04/2024 17:10:34.631 24   47.16
      24 47.16
      24 47.16
24/04/2024 17:02:30.749 170   47.20
      80 47.20
      90 47.20
      170 47.20
24/04/2024 16:57:50.692 3   47.2267
      3 47.2267
      3 47.2267
24/04/2024 16:55:15.291 6   47.2141
      6 47.2141
      6 47.2141
24/04/2024 16:52:06.859 1   47.2246
      1 47.2246
      1 47.2246
24/04/2024 16:51:10.289 32   47.2459
      32 47.2459
      32 47.2459
24/04/2024 16:48:31.582 3   47.2397
      3 47.2397
      3 47.2397
24/04/2024 16:37:12.424 7   47.2581
      7 47.2581
      7 47.2581
24/04/2024 16:23:46.909 6   47.2751
      6 47.2751
      6 47.2751
24/04/2024 16:22:28.238 57   47.2719
      57 47.2719
      57 47.2719
24/04/2024 16:22:02.372 1   47.2699
      1 47.2699
      1 47.2699
24/04/2024 16:20:56.683 447   47.2509
      447 47.2509
      447 47.2509
24/04/2024 16:13:54.885 11   47.3025
      11 47.3025
      11 47.3025
24/04/2024 16:12:31.288 66   47.3121
      66 47.3121
      66 47.3121
24/04/2024 15:46:23.595 3   47.3551
      3 47.3551
      3 47.3551
24/04/2024 15:45:49.600 2   47.3629
      2 47.3629
      2 47.3629
24/04/2024 15:45:39.594 22   47.3568
      22 47.3568
      22 47.3568
24/04/2024 15:42:01.180 147   47.3461
      147 47.3461
      147 47.3461
24/04/2024 15:41:57.779 2 700   47.3461
      2 700 47.3461
      2 700 47.3461
24/04/2024 15:39:53.375 11   47.3389
      11 47.3389
      11 47.3389
24/04/2024 15:37:23.939 8   47.3227
      8 47.3227
      8 47.3227
24/04/2024 15:36:21.962 1   47.2741
      1 47.2741
      1 47.2741
24/04/2024 15:32:22.003 1   47.2589
      1 47.2589
      1 47.2589
24/04/2024 15:31:44.234 2   47.2671
      2 47.2671
      2 47.2671
24/04/2024 15:29:51.678 1   47.3229
      1 47.3229
      1 47.3229
24/04/2024 15:29:49.048 2   47.3079
      2 47.3079
      2 47.3079
24/04/2024 15:24:30.907 500   47.2959
      500 47.2959
      500 47.2959
24/04/2024 15:22:46.941 11   47.2769
      11 47.2769
      11 47.2769
24/04/2024 15:16:37.472 400   47.2819
      400 47.2819
      400 47.2819
24/04/2024 15:13:27.921 550   47.285
      550 47.285
      550 47.285
24/04/2024 15:08:15.027 25   47.3009
      25 47.3009
      25 47.3009
24/04/2024 15:04:12.826 8   47.2921
      8 47.2921
      8 47.2921
24/04/2024 15:00:23.593 3   47.2972
      3 47.2972
      3 47.2972
24/04/2024 14:59:48.821 2   47.3079
      2 47.3079
      2 47.3079
24/04/2024 14:55:05.170 2   47.3179
      2 47.3179
      2 47.3179
24/04/2024 14:53:31.226 5   47.3349
      5 47.3349
      5 47.3349
24/04/2024 14:53:29.436 1   47.3349
      1 47.3349
      1 47.3349
24/04/2024 14:51:23.427 3   47.3253
      3 47.3253
      3 47.3253
24/04/2024 14:50:46.841 43   47.3409
      43 47.3409
      43 47.3409
24/04/2024 14:49:00.809 20   47.3379
      20 47.3379
      20 47.3379
24/04/2024 14:37:45.782 70   47.3432
      70 47.3432
      70 47.3432
24/04/2024 14:36:05.548 4   47.3699
      4 47.3699
      4 47.3699
24/04/2024 14:34:33.887 310   47.3832
      310 47.3832
      310 47.3832
24/04/2024 14:18:54.324 1   47.3949
      1 47.3949
      1 47.3949
24/04/2024 14:10:10.316 2   47.3959
      2 47.3959
      2 47.3959
24/04/2024 14:08:31.782 3   47.3631
      3 47.3631
      3 47.3631
24/04/2024 14:08:31.612 85   47.3768
      85 47.3768
      85 47.3768
24/04/2024 14:06:36.913 100   47.3639
      100 47.3639
      100 47.3639
24/04/2024 13:58:53.555 3   47.3671
      3 47.3671
      3 47.3671
24/04/2024 13:58:42.506 2   47.3779
      2 47.3779
      2 47.3779
24/04/2024 13:58:21.477 5   47.3779
      5 47.3779
      5 47.3779
24/04/2024 13:57:10.292 37   47.3749
      37 47.3749
      37 47.3749
24/04/2024 13:42:32.328 2   47.3819
      2 47.3819
      2 47.3819
24/04/2024 13:39:46.814 1   47.3791
      1 47.3791
      1 47.3791
24/04/2024 13:35:40.254 2   47.3799
      2 47.3799
      2 47.3799
24/04/2024 13:26:31.710 6   47.3549
      6 47.3549
      6 47.3549
24/04/2024 13:19:23.580 1   47.3219
      1 47.3219
      1 47.3219
24/04/2024 13:18:44.584 6   47.3041
      6 47.3041
      6 47.3041
24/04/2024 12:58:53.564 3   47.2921
      3 47.2921
      3 47.2921
24/04/2024 12:58:29.081 1   47.3049
      1 47.3049
      1 47.3049
24/04/2024 12:52:45.751 30   47.2931
      30 47.2931
      30 47.2931
24/04/2024 12:40:42.578 42   47.3049
      42 47.3049
      42 47.3049
24/04/2024 12:40:07.453 2   47.2933
      2 47.2933
      2 47.2933
24/04/2024 12:29:41.520 2   47.3031
      2 47.3031
      2 47.3031
24/04/2024 12:08:55.939 36   47.2998
      36 47.2998
      36 47.2998
24/04/2024 12:05:08.080 2   47.3119
      2 47.3119
      2 47.3119
24/04/2024 12:03:37.269 4   47.2951
      4 47.2951
      4 47.2951
24/04/2024 12:02:01.204 3   47.2951
      3 47.2951
      3 47.2951
24/04/2024 12:00:58.529 14   47.2959
      14 47.2959
      14 47.2959
24/04/2024 11:57:12.927 1   47.2839
      1 47.2839
      1 47.2839
24/04/2024 11:53:48.686 134   47.2629
      134 47.2629
      134 47.2629
24/04/2024 11:50:53.508 168   47.2839
      168 47.2839
      168 47.2839
24/04/2024 11:49:39.580 2   47.2869
      2 47.2869
      2 47.2869
24/04/2024 11:45:31.239 114   47.2998
      114 47.2998
      114 47.2998
24/04/2024 11:44:38.039 100   47.3029
      100 47.3029
      100 47.3029
24/04/2024 11:43:53.524 4   47.2991
      4 47.2991
      4 47.2991
24/04/2024 11:43:20.969 6   47.3059
      6 47.3059
      6 47.3059
24/04/2024 11:43:15.185 3   47.3089
      3 47.3089
      3 47.3089
24/04/2024 11:41:05.580 40   47.3031
      40 47.3031
      40 47.3031
24/04/2024 11:38:20.918 63   47.3019
      63 47.3019
      63 47.3019
24/04/2024 11:35:56.751 74   47.3069
      74 47.3069
      74 47.3069
24/04/2024 11:33:18.654 95   47.315
      95 47.315
      95 47.315
24/04/2024 11:30:39.701 17   47.3149
      17 47.3149
      17 47.3149
24/04/2024 11:29:28.971 50   47.3029
      50 47.3029
      50 47.3029
24/04/2024 11:29:07.036 100   47.30
      100 47.30
      100 47.30
24/04/2024 11:25:20.913 50   47.3149
      50 47.3149
      50 47.3149
24/04/2024 11:25:03.439 11   47.3011
      11 47.3011
      11 47.3011
24/04/2024 11:13:45.212 12   47.3279
      12 47.3279
      12 47.3279
24/04/2024 11:11:04.412 2   47.3409
      2 47.3409
      2 47.3409
24/04/2024 11:06:54.373 5   47.3409
      5 47.3409
      5 47.3409
24/04/2024 11:04:05.649 100   47.3459
      100 47.3459
      100 47.3459
24/04/2024 11:03:44.616 3   47.3429
      3 47.3429
      3 47.3429
24/04/2024 11:01:30.575 500   47.3389
      500 47.3389
      500 47.3389
24/04/2024 11:00:44.698 11   47.3469
      11 47.3469
      11 47.3469
24/04/2024 10:55:53.668 3   47.3441
      3 47.3441
      3 47.3441
24/04/2024 10:55:28.422 24   47.3519
      24 47.3519
      24 47.3519
24/04/2024 10:55:03.775 2   47.3459
      2 47.3459
      2 47.3459
24/04/2024 10:53:08.391 180   47.3669
      180 47.3669
      180 47.3669
24/04/2024 10:44:03.640 550   47.38
      550 47.38
      550 47.38
24/04/2024 10:37:32.775 6   47.3629
      6 47.3629
      6 47.3629
24/04/2024 10:36:31.016 5   47.3639
      5 47.3639
      5 47.3639
24/04/2024 10:35:58.062 75   47.3601
      75 47.3601
      75 47.3601
24/04/2024 10:35:28.081 27   47.3601
      27 47.3601
      27 47.3601
24/04/2024 10:33:17.473 1   47.3421
      1 47.3421
      1 47.3421
24/04/2024 10:20:05.937 10   47.3579
      10 47.3579
      10 47.3579
24/04/2024 10:11:16.971 3   47.3609
      3 47.3609
      3 47.3609
24/04/2024 10:07:21.791 1   47.3449
      1 47.3449
      1 47.3449
24/04/2024 10:01:48.761 22   47.3488
      22 47.3488
      22 47.3488
24/04/2024 09:46:23.487 3   47.3521
      3 47.3521
      3 47.3521
24/04/2024 09:46:12.136 3   47.3589
      3 47.3589
      3 47.3589
24/04/2024 09:39:58.591 2   47.3876
      2 47.3876
      2 47.3876
24/04/2024 09:31:15.870 190   47.3599
      190 47.3599
      190 47.3599
24/04/2024 09:29:32.662 32   47.3589
      32 47.3589
      32 47.3589
24/04/2024 09:27:03.470 1   47.3411
      1 47.3411
      1 47.3411
24/04/2024 09:25:13.419 2   47.3629
      2 47.3629
      2 47.3629
24/04/2024 09:24:45.715 250   47.3658
      250 47.3658
      250 47.3658
24/04/2024 09:23:05.408 2   47.3559
      2 47.3559
      2 47.3559
24/04/2024 09:22:23.519 3   47.3461
      3 47.3461
      3 47.3461
24/04/2024 09:22:10.217 3   47.3539
      3 47.3539
      3 47.3539
24/04/2024 09:21:09.796 1   47.3449
      1 47.3449
      1 47.3449
24/04/2024 09:13:36.427 1   47.3551
      1 47.3551
      1 47.3551
24/04/2024 09:06:54.665 3   47.3789
      3 47.3789
      3 47.3789
24/04/2024 09:06:01.696 1   47.3759
      1 47.3759
      1 47.3759
24/04/2024 09:04:47.589 10   47.3571
      10 47.3571
      10 47.3571
24/04/2024 09:04:01.987 37   47.3605
      1 47.3605
      1 47.3605
      3 47.3605
      9 47.3605
      1 47.3605
      1 47.3605
      1 47.3605
      2 47.3605
      11 47.3605
      1 47.3605
      2 47.3605
      1 47.3605
      37 47.3605
      2 47.3605
      1 47.3605
24/04/2024 08:49:54.883 9   47.3511
      9 47.3511
      9 47.3511
24/04/2024 08:41:53.715 3   47.3192
      3 47.3192
      3 47.3192
24/04/2024 08:41:36.686 2   47.348
      2 47.348
      2 47.348
24/04/2024 08:37:31.046 140   47.3656
      140 47.3656
      140 47.3656
24/04/2024 08:33:52.503 8   47.321
      8 47.321
      8 47.321
24/04/2024 08:31:53.919 20   47.357
      20 47.357
      20 47.357
24/04/2024 08:28:46.344 42   47.3625
      42 47.3625
      42 47.3625
24/04/2024 08:28:41.614 1   47.3623
      1 47.3623
      1 47.3623
24/04/2024 08:26:49.222 2   47.3706
      2 47.3706
      2 47.3706
24/04/2024 08:14:23.793 1   47.3851
      1 47.3851
      1 47.3851
24/04/2024 08:14:08.783 5   47.3553
      5 47.3553
      5 47.3553
24/04/2024 08:13:51.867 110   47.3864
      110 47.3864
      110 47.3864
24/04/2024 08:08:09.505 5   47.3678
      5 47.3678
      5 47.3678
24/04/2024 08:07:09.973 250   47.3582
      250 47.3582
      250 47.3582
24/04/2024 08:05:26.079 1 600   47.374
      1 600 47.374
      1 600 47.374
24/04/2024 08:04:28.034 3   47.3392
      3 47.3392
      3 47.3392
24/04/2024 08:03:47.096 11   47.3631
      11 47.3631
      11 47.3631
24/04/2024 08:01:18.460 2   47.3665
      2 47.3665
      2 47.3665
24/04/2024 08:01:11.324 73   47.3719
      73 47.3719
      73 47.3719
24/04/2024 08:00:33.171 1   47.3789
      1 47.3789
      1 47.3789
24/04/2024 08:00:18.730 14   47.3528
      14 47.3528
      14 47.3528
24/04/2024 08:00:11.404 211   47.3899
      211 47.3899
      211 47.3899
24/04/2024 08:00:08.936 565   47.3937
      565 47.3937
      565 47.3937
24/04/2024 08:00:01.049 1 210   47.3946
      1 179 47.3946
      29 47.3946
      1 000 47.3946
      2 47.3946
      105 47.3946
      105 47.3946
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

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
8AM ‘til 10PM