Tradegate Exchange

iShsIV-MSCI Wld.SRI UCITS ETF

206

192

11,39

Date	Heure	Volume	Volume de transactions	Cours
09/07/2025	21:35:55,066	100		11,39
			100	11,39
			100	11,39
09/07/2025	21:29:48,857	1		11,388
			1	11,388
			1	11,388
09/07/2025	21:22:47,685	220		11,392
			220	11,392
			220	11,392
09/07/2025	20:59:28,436	328		11,394
			328	11,394
			328	11,394
09/07/2025	20:56:39,410	105		11,394
			105	11,394
			105	11,394
09/07/2025	20:55:35,457	4		11,392
			4	11,392
			4	11,392
09/07/2025	20:51:02,548	160		11,372
			100	11,372
			160	11,372
			60	11,372
09/07/2025	20:47:27,676	1		11,388
			1	11,388
			1	11,388
09/07/2025	20:45:48,141	2		11,388
			2	11,388
			2	11,388
09/07/2025	20:31:18,150	5		11,366
			5	11,366
			5	11,366
09/07/2025	20:11:30,336	4		11,39
			4	11,39
			4	11,39
09/07/2025	20:08:45,964	6		11,372
			6	11,372
			6	11,372
09/07/2025	20:00:25,774	12		11,364
			12	11,364
			12	11,364
09/07/2025	19:58:30,866	9		11,382
			9	11,382
			9	11,382
09/07/2025	19:56:22,335	3		11,38
			3	11,38
			3	11,38
09/07/2025	19:51:12,479	1		11,386
			1	11,386
			1	11,386
09/07/2025	19:48:12,101	300		11,364
			300	11,364
			300	11,364
09/07/2025	19:46:46,559	4		11,362
			4	11,362
			4	11,362
09/07/2025	19:38:44,921	300		11,366
			300	11,366
			300	11,366
09/07/2025	19:23:02,745	25		11,364
			25	11,364
			25	11,364
09/07/2025	19:20:56,636	35		11,364
			35	11,364
			35	11,364
09/07/2025	19:09:06,218	206		11,36
			206	11,36
			206	11,36
09/07/2025	19:07:52,717	212		11,36
			212	11,36
			212	11,36
09/07/2025	18:37:51,376	150		11,362
			150	11,362
			150	11,362
09/07/2025	18:35:30,473	50		11,36
			50	11,36
			50	11,36
09/07/2025	18:33:28,942	26		11,376
			26	11,376
			26	11,376
09/07/2025	18:27:44,109	7		11,376
			7	11,376
			7	11,376
09/07/2025	18:18:38,777	112		11,358
			112	11,358
			112	11,358
09/07/2025	18:12:22,944	3		11,368
			3	11,368
			3	11,368
09/07/2025	18:10:03,033	83		11,374
			83	11,374
			83	11,374
09/07/2025	18:08:48,444	15		11,376
			15	11,376
			15	11,376
09/07/2025	18:07:46,937	3		11,358
			3	11,358
			3	11,358
09/07/2025	18:07:27,218	18		11,376
			18	11,376
			18	11,376
09/07/2025	18:04:45,877	41		11,362
			41	11,362
			41	11,362
09/07/2025	18:03:43,083	53		11,378
			53	11,378
			53	11,378
09/07/2025	17:58:30,626	7		11,376
			7	11,376
			7	11,376
09/07/2025	17:35:12,591	18		11,374
			18	11,374
			18	11,374
09/07/2025	17:27:28,661	704		11,366
			704	11,366
			704	11,366
09/07/2025	17:26:43,748	40		11,36
			40	11,36
			40	11,36
09/07/2025	17:16:31,094	2		11,35
			2	11,35
			2	11,35
09/07/2025	17:05:04,328	5		11,366
			5	11,366
			5	11,366
09/07/2025	17:04:00,441	39		11,366
			39	11,366
			39	11,366
09/07/2025	17:03:14,469	235		11,36
			235	11,36
			235	11,36
09/07/2025	16:56:45,096	300		11,36
			300	11,36
			300	11,36
09/07/2025	16:51:55,570	120		11,358
			120	11,358
			120	11,358
09/07/2025	16:38:22,131	440		11,364
			440	11,364
			440	11,364
09/07/2025	16:36:23,761	1		11,356
			1	11,356
			1	11,356
09/07/2025	16:22:05,973	58		11,386
			58	11,386
			58	11,386
09/07/2025	16:21:54,710	1		11,386
			1	11,386
			1	11,386
09/07/2025	16:18:55,114	6		11,384
			6	11,384
			6	11,384
09/07/2025	16:16:07,909	629		11,386
			629	11,386
			629	11,386
09/07/2025	16:13:12,316	111		11,392
			111	11,392
			111	11,392
09/07/2025	16:04:50,839	368		11,398
			368	11,398
			368	11,398
09/07/2025	16:01:42,103	79		11,404
			79	11,404
			79	11,404
09/07/2025	16:01:38,208	40		11,404
			40	11,404
			40	11,404
09/07/2025	16:00:04,836	2		11,414
			2	11,414
			2	11,414
09/07/2025	15:56:32,975	2 810		11,41
			2 810	11,41
			2 810	11,41
09/07/2025	15:55:27,341	5		11,416
			5	11,416
			5	11,416
09/07/2025	15:52:32,623	100		11,414
			100	11,414
			100	11,414
09/07/2025	15:51:40,596	179		11,414
			179	11,414
			179	11,414
09/07/2025	15:50:57,856	100		11,414
			100	11,414
			100	11,414
09/07/2025	15:45:08,631	250		11,41
			250	11,41
			250	11,41
09/07/2025	15:44:57,460	450		11,406
			450	11,406
			450	11,406
09/07/2025	15:41:08,238	79		11,408
			79	11,408
			79	11,408
09/07/2025	15:37:10,131	12 653		11,40
			352	11,40
			8 955	11,40
			180	11,40
			12 653	11,40
			250	11,40
			2 916	11,40
09/07/2025	15:36:14,833	1		11,396
			1	11,396
			1	11,396
09/07/2025	15:25:52,940	60		11,388
			60	11,388
			60	11,388
09/07/2025	15:25:39,896	5		11,388
			5	11,388
			5	11,388
09/07/2025	15:21:40,387	21		11,386
			21	11,386
			21	11,386
09/07/2025	15:21:24,244	1		11,386
			1	11,386
			1	11,386
09/07/2025	15:21:23,241	1 932		11,386
			1 932	11,386
			1 932	11,386
09/07/2025	15:19:29,811	552		11,38
			552	11,38
			552	11,38
09/07/2025	15:15:21,916	175		11,384
			175	11,384
			175	11,384
09/07/2025	15:12:19,189	878		11,382
			878	11,382
			878	11,382
09/07/2025	15:09:40,232	54		11,38
			54	11,38
			54	11,38
09/07/2025	14:59:59,231	3		11,374
			3	11,374
			3	11,374
09/07/2025	14:33:42,611	93		11,382
			93	11,382
			93	11,382
09/07/2025	14:33:30,841	6		11,382
			6	11,382
			6	11,382
09/07/2025	14:24:44,800	270		11,382
			270	11,382
			270	11,382
09/07/2025	14:18:17,058	4		11,38
			4	11,38
			4	11,38
09/07/2025	14:17:12,781	7		11,382
			7	11,382
			7	11,382
09/07/2025	14:15:42,491	4		11,386
			4	11,386
			4	11,386
09/07/2025	14:13:53,867	100		11,39
			100	11,39
			100	11,39
09/07/2025	14:10:32,616	1		11,386
			1	11,386
			1	11,386
09/07/2025	13:57:41,050	88		11,396
			88	11,396
			88	11,396
09/07/2025	13:55:40,701	175		11,388
			175	11,388
			175	11,388
09/07/2025	12:57:21,802	834		11,382
			834	11,382
			834	11,382
09/07/2025	12:54:05,543	12		11,382
			12	11,382
			12	11,382
09/07/2025	12:53:50,875	5 504		11,38
			5 504	11,38
			5 504	11,38
09/07/2025	12:50:57,025	9		11,382
			9	11,382
			9	11,382
09/07/2025	12:37:17,185	681		11,382
			681	11,382
			681	11,382
09/07/2025	12:31:15,974	5		11,38
			5	11,38
			5	11,38
09/07/2025	12:23:30,422	3		11,38
			3	11,38
			3	11,38
09/07/2025	12:18:58,054	8 793		11,378
			8 793	11,378
			8 793	11,378
09/07/2025	12:08:30,799	100		11,372
			100	11,372
			100	11,372
09/07/2025	12:08:29,718	44		11,372
			44	11,372
			44	11,372
09/07/2025	12:02:04,000	10		11,376
			10	11,376
			10	11,376
09/07/2025	11:57:49,275	5		11,378
			5	11,378
			5	11,378
09/07/2025	11:54:38,831	4		11,378
			4	11,378
			4	11,378
09/07/2025	11:53:59,701	2		11,378
			2	11,378
			2	11,378
09/07/2025	11:48:38,777	29		11,38
			29	11,38
			29	11,38
09/07/2025	11:48:23,958	200		11,384
			200	11,384
			200	11,384
09/07/2025	11:43:03,942	91		11,38
			91	11,38
			91	11,38
09/07/2025	11:27:56,334	3 785		11,382
			3 785	11,382
			3 785	11,382
09/07/2025	11:16:47,749	100		11,37
			100	11,37
			100	11,37
09/07/2025	11:06:19,124	1 000		11,356
			1 000	11,356
			1 000	11,356
09/07/2025	11:05:59,055	9		11,358
			9	11,358
			9	11,358
09/07/2025	11:00:08,067	600		11,354
			600	11,354
			600	11,354
09/07/2025	10:59:59,447	3 404		11,354
			3 404	11,354
			3 404	11,354
09/07/2025	10:59:47,057	4		11,36
			4	11,36
			4	11,36
09/07/2025	10:55:11,886	3		11,356
			3	11,356
			3	11,356
09/07/2025	10:54:50,270	1		11,36
			1	11,36
			1	11,36
09/07/2025	10:54:49,264	22		11,36
			22	11,36
			22	11,36
09/07/2025	10:41:15,262	10		11,354
			10	11,354
			10	11,354
09/07/2025	10:40:34,496	10		11,358
			10	11,358
			10	11,358
09/07/2025	10:38:22,203	20		11,354
			20	11,354
			20	11,354
09/07/2025	10:35:09,686	184		11,356
			184	11,356
			184	11,356
09/07/2025	10:32:02,242	1		11,358
			1	11,358
			1	11,358
09/07/2025	10:27:50,954	5		11,362
			5	11,362
			5	11,362
09/07/2025	10:27:48,116	250		11,362
			250	11,362
			250	11,362
09/07/2025	10:10:54,451	3		11,364
			3	11,364
			3	11,364
09/07/2025	09:58:14,710	1		11,364
			1	11,364
			1	11,364
09/07/2025	09:56:29,804	52		11,362
			52	11,362
			52	11,362
09/07/2025	09:53:31,378	51		11,364
			51	11,364
			51	11,364
09/07/2025	09:51:51,640	27		11,364
			27	11,364
			27	11,364
09/07/2025	09:40:59,362	1 000		11,35
			1 000	11,35
			1 000	11,35
09/07/2025	09:35:11,631	16		11,344
			16	11,344
			16	11,344
09/07/2025	09:31:40,593	440		11,34
			440	11,34
			440	11,34
09/07/2025	09:30:17,550	3		11,34
			3	11,34
			3	11,34
09/07/2025	09:30:08,882	1		11,342
			1	11,342
			1	11,342
09/07/2025	09:30:05,126	5		11,342
			5	11,342
			5	11,342
09/07/2025	09:30:01,056	1		11,342
			1	11,342
			1	11,342
09/07/2025	09:28:12,182	1		11,342
			1	11,342
			1	11,342
09/07/2025	09:27:24,906	4		11,34
			4	11,34
			4	11,34
09/07/2025	09:27:09,503	1		11,342
			1	11,342
			1	11,342
09/07/2025	09:27:03,571	4		11,342
			4	11,342
			4	11,342
09/07/2025	09:26:01,906	1		11,342
			1	11,342
			1	11,342
09/07/2025	09:25:33,940	1		11,342
			1	11,342
			1	11,342
09/07/2025	09:24:33,387	1		11,342
			1	11,342
			1	11,342
09/07/2025	09:24:13,465	3		11,34
			3	11,34
			3	11,34
09/07/2025	09:24:10,448	3		11,342
			3	11,342
			3	11,342
09/07/2025	09:24:06,343	1		11,34
			1	11,34
			1	11,34
09/07/2025	09:23:36,603	2		11,342
			2	11,342
			2	11,342
09/07/2025	09:22:35,874	1		11,342
			1	11,342
			1	11,342
09/07/2025	09:22:33,769	1		11,342
			1	11,342
			1	11,342
09/07/2025	09:21:49,500	3		11,338
			3	11,338
			3	11,338
09/07/2025	09:21:45,482	1		11,34
			1	11,34
			1	11,34
09/07/2025	09:21:32,491	1		11,34
			1	11,34
			1	11,34
09/07/2025	09:21:06,634	1		11,34
			1	11,34
			1	11,34
09/07/2025	09:20:38,383	9		11,34
			9	11,34
			9	11,34
09/07/2025	09:20:37,679	9		11,34
			9	11,34
			9	11,34
09/07/2025	09:19:06,348	5		11,336
			5	11,336
			5	11,336
09/07/2025	09:17:53,078	3		11,34
			3	11,34
			3	11,34
09/07/2025	09:17:41,709	9		11,342
			9	11,342
			9	11,342
09/07/2025	09:17:35,371	23		11,342
			23	11,342
			23	11,342
09/07/2025	09:16:32,492	1		11,342
			1	11,342
			1	11,342
09/07/2025	09:14:32,346	3		11,34
			3	11,34
			3	11,34
09/07/2025	09:14:07,377	23		11,342
			23	11,342
			23	11,342
09/07/2025	09:14:05,266	1		11,342
			1	11,342
			1	11,342
09/07/2025	09:12:38,834	9		11,342
			9	11,342
			9	11,342
09/07/2025	09:12:34,907	2		11,342
			2	11,342
			2	11,342
09/07/2025	09:12:12,173	1		11,346
			1	11,346
			1	11,346
09/07/2025	09:11:45,502	5		11,346
			5	11,346
			5	11,346
09/07/2025	09:11:04,956	1		11,346
			1	11,346
			1	11,346
09/07/2025	09:10:32,072	3		11,344
			3	11,344
			3	11,344
09/07/2025	09:10:17,577	200		11,344
			200	11,344
			200	11,344
09/07/2025	09:10:15,047	1		11,346
			1	11,346
			1	11,346
09/07/2025	09:10:10,417	9		11,346
			9	11,346
			9	11,346
09/07/2025	09:09:11,656	18		11,346
			18	11,346
			18	11,346
09/07/2025	09:08:47,904	1		11,344
			1	11,344
			1	11,344
09/07/2025	09:08:04,750	5		11,344
			5	11,344
			5	11,344
09/07/2025	09:07:37,387	2		11,346
			2	11,346
			2	11,346
09/07/2025	09:06:37,802	9		11,35
			9	11,35
			9	11,35
09/07/2025	09:06:32,986	3		11,348
			3	11,348
			3	11,348
09/07/2025	09:06:09,128	1		11,35
			1	11,35
			1	11,35
09/07/2025	09:05:02,777	5		11,348
			5	11,348
			5	11,348
09/07/2025	09:04:23,941	200		11,36
			200	11,36
			110	11,36
			90	11,36
09/07/2025	09:04:23,844	59		11,364
			1	11,364
			1	11,364
			44	11,364
			1	11,364
			10	11,364
			59	11,364
			1	11,364
			1	11,364
09/07/2025	08:46:33,336	3		11,344
			3	11,344
			3	11,344
09/07/2025	08:45:20,320	20		11,358
			20	11,358
			20	11,358
09/07/2025	08:33:12,841	35		11,364
			35	11,364
			35	11,364
09/07/2025	08:30:49,350	2		11,346
			2	11,346
			2	11,346
09/07/2025	08:25:32,524	384		11,342
			384	11,342
			384	11,342
09/07/2025	08:04:24,889	450		11,36
			450	11,36
			450	11,36
09/07/2025	08:01:07,243	3		11,344
			3	11,344
			3	11,344
09/07/2025	08:01:00,515	53		11,36
			53	11,36
			53	11,36
09/07/2025	08:00:49,943	1		11,36
			1	11,36
			1	11,36
09/07/2025	08:00:45,920	111		11,344
			111	11,344
			111	11,344
09/07/2025	08:00:43,162	220		11,344
			220	11,344
			220	11,344
09/07/2025	08:00:34,457	96		11,36
			96	11,36
			96	11,36
09/07/2025	07:46:06,968	132		11,342
			132	11,342
			132	11,342
09/07/2025	07:44:07,562	2 645		11,358
			2 532	11,358
			8	11,358
			105	11,358
			7	11,358
			2 638	11,358

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Vanguard S&P 500 UCITS ETF Achat: 102,1393 / Vente: 102,2421
Volume: 17 592
+0,59%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
09/07/2025 @ 22:00:00

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)