Tradegate Exchange

iShsV-S&P 500 Inf.Te.Sec.U.ETF

294

249

31.57

Date	Time	Volume	Order Volume	Price
26/11/2024	12:15:06.275	75		31.57
			75	31.57
			75	31.57
26/11/2024	12:14:26.724	1 009		31.57
			1 009	31.57
			1 009	31.57
26/11/2024	12:14:08.430	5		31.565
			5	31.565
			5	31.565
26/11/2024	12:14:01.346	4		31.56
			4	31.56
			4	31.56
26/11/2024	12:13:35.153	100		31.57
			100	31.57
			100	31.57
26/11/2024	12:13:29.440	30		31.57
			30	31.57
			30	31.57
26/11/2024	12:12:45.182	4		31.585
			4	31.585
			4	31.585
26/11/2024	12:11:41.888	737		31.585
			737	31.585
			737	31.585
26/11/2024	12:10:02.815	3		31.59
			3	31.59
			3	31.59
26/11/2024	12:08:56.816	50		31.59
			50	31.59
			50	31.59
26/11/2024	12:07:28.842	3		31.585
			3	31.585
			3	31.585
26/11/2024	12:07:12.353	2		31.585
			2	31.585
			2	31.585
26/11/2024	12:05:13.764	3		31.575
			3	31.575
			3	31.575
26/11/2024	12:04:50.559	4		31.585
			4	31.585
			4	31.585
26/11/2024	12:00:12.957	1		31.57
			1	31.57
			1	31.57
26/11/2024	11:59:55.304	95		31.56
			95	31.56
			95	31.56
26/11/2024	11:59:36.448	100		31.565
			100	31.565
			100	31.565
26/11/2024	11:58:36.913	948		31.565
			948	31.565
			948	31.565
26/11/2024	11:58:21.702	6		31.56
			6	31.56
			6	31.56
26/11/2024	11:55:57.015	1		31.555
			1	31.555
			1	31.555
26/11/2024	11:50:24.673	34		31.545
			34	31.545
			34	31.545
26/11/2024	11:50:15.214	470		31.55
			470	31.55
			470	31.55
26/11/2024	11:49:26.420	18		31.54
			18	31.54
			18	31.54
26/11/2024	11:48:52.146	65		31.545
			65	31.545
			65	31.545
26/11/2024	11:47:10.734	127		31.555
			127	31.555
			127	31.555
26/11/2024	11:45:52.357	32		31.555
			32	31.555
			32	31.555
26/11/2024	11:43:06.970	340		31.535
			340	31.535
			340	31.535
26/11/2024	11:42:53.351	10		31.535
			10	31.535
			10	31.535
26/11/2024	11:41:42.464	180		31.535
			180	31.535
			180	31.535
26/11/2024	11:40:41.287	105		31.535
			105	31.535
			105	31.535
26/11/2024	11:40:24.529	1		31.53
			1	31.53
			1	31.53
26/11/2024	11:38:36.678	2		31.55
			2	31.55
			2	31.55
26/11/2024	11:38:35.968	7		31.55
			7	31.55
			7	31.55
26/11/2024	11:36:46.893	1		31.545
			1	31.545
			1	31.545
26/11/2024	11:35:51.709	475		31.54
			475	31.54
			475	31.54
26/11/2024	11:34:33.144	100		31.53
			100	31.53
			100	31.53
26/11/2024	11:33:57.039	5		31.535
			5	31.535
			5	31.535
26/11/2024	11:33:25.282	634		31.54
			634	31.54
			634	31.54
26/11/2024	11:31:48.107	13		31.54
			13	31.54
			13	31.54
26/11/2024	11:26:50.442	100		31.56
			100	31.56
			100	31.56
26/11/2024	11:25:59.482	123		31.565
			123	31.565
			123	31.565
26/11/2024	11:24:43.785	3		31.565
			3	31.565
			3	31.565
26/11/2024	11:24:31.663	6		31.575
			6	31.575
			6	31.575
26/11/2024	11:24:21.754	1		31.575
			1	31.575
			1	31.575
26/11/2024	11:24:21.076	95		31.575
			95	31.575
			95	31.575
26/11/2024	11:24:19.168	13		31.58
			13	31.58
			13	31.58
26/11/2024	11:22:06.811	31		31.575
			31	31.575
			31	31.575
26/11/2024	11:20:56.138	491		31.575
			491	31.575
			491	31.575
26/11/2024	11:20:33.993	20		31.585
			20	31.585
			20	31.585
26/11/2024	11:19:46.354	50		31.59
			50	31.59
			50	31.59
26/11/2024	11:16:06.175	32		31.59
			32	31.59
			32	31.59
26/11/2024	11:15:11.447	260		31.60
			260	31.60
			260	31.60
26/11/2024	11:14:57.250	158		31.60
			158	31.60
			158	31.60
26/11/2024	11:14:47.928	55		31.595
			55	31.595
			55	31.595
26/11/2024	11:14:46.567	5		31.60
			5	31.60
			5	31.60
26/11/2024	11:08:49.232	9		31.595
			9	31.595
			9	31.595
26/11/2024	11:08:42.673	1		31.60
			1	31.60
			1	31.60
26/11/2024	11:07:18.537	15		31.59
			15	31.59
			15	31.59
26/11/2024	11:06:52.863	10		31.59
			10	31.59
			10	31.59
26/11/2024	11:06:13.397	200		31.59
			200	31.59
			200	31.59
26/11/2024	11:04:59.126	155		31.60
			155	31.60
			155	31.60
26/11/2024	11:04:42.478	1		31.605
			1	31.605
			1	31.605
26/11/2024	11:04:07.757	4		31.61
			4	31.61
			4	31.61
26/11/2024	11:03:58.358	1		31.61
			1	31.61
			1	31.61
26/11/2024	11:01:22.762	50		31.60
			50	31.60
			50	31.60
26/11/2024	11:00:24.951	20		31.59
			20	31.59
			20	31.59
26/11/2024	10:58:44.568	3		31.58
			3	31.58
			3	31.58
26/11/2024	10:58:36.667	16		31.59
			16	31.59
			16	31.59
26/11/2024	10:58:25.957	4		31.59
			4	31.59
			4	31.59
26/11/2024	10:56:48.831	64		31.59
			64	31.59
			64	31.59
26/11/2024	10:53:18.638	18		31.585
			18	31.585
			18	31.585
26/11/2024	10:52:54.909	995		31.59
			900	31.59
			95	31.59
			995	31.59
26/11/2024	10:52:09.539	18		31.615
			18	31.615
			18	31.615
26/11/2024	10:51:33.777	67		31.61
			67	31.61
			67	31.61
26/11/2024	10:50:02.523	12		31.605
			12	31.605
			12	31.605
26/11/2024	10:49:34.481	3		31.61
			3	31.61
			3	31.61
26/11/2024	10:48:01.461	10		31.61
			10	31.61
			10	31.61
26/11/2024	10:46:58.331	14		31.61
			14	31.61
			14	31.61
26/11/2024	10:46:33.879	3		31.615
			3	31.615
			3	31.615
26/11/2024	10:45:12.851	30		31.625
			30	31.625
			30	31.625
26/11/2024	10:43:48.087	2		31.63
			2	31.63
			2	31.63
26/11/2024	10:42:54.111	1		31.63
			1	31.63
			1	31.63
26/11/2024	10:42:17.149	10		31.63
			10	31.63
			10	31.63
26/11/2024	10:42:15.518	6		31.635
			6	31.635
			6	31.635
26/11/2024	10:41:29.158	1		31.625
			1	31.625
			1	31.625
26/11/2024	10:40:29.504	1		31.63
			1	31.63
			1	31.63
26/11/2024	10:39:40.950	1		31.64
			1	31.64
			1	31.64
26/11/2024	10:38:41.256	20		31.63
			20	31.63
			20	31.63
26/11/2024	10:37:36.796	159		31.645
			159	31.645
			159	31.645
26/11/2024	10:37:22.240	80		31.64
			80	31.64
			80	31.64
26/11/2024	10:37:00.785	52		31.625
			52	31.625
			52	31.625
26/11/2024	10:36:40.364	8		31.63
			8	31.63
			8	31.63
26/11/2024	10:36:03.384	10		31.63
			10	31.63
			10	31.63
26/11/2024	10:34:11.482	6		31.63
			6	31.63
			6	31.63
26/11/2024	10:31:39.126	10		31.645
			10	31.645
			10	31.645
26/11/2024	10:30:47.871	7		31.635
			7	31.635
			7	31.635
26/11/2024	10:30:41.474	150		31.64
			150	31.64
			150	31.64
26/11/2024	10:30:16.648	22		31.645
			22	31.645
			22	31.645
26/11/2024	10:29:26.953	150		31.625
			150	31.625
			150	31.625
26/11/2024	10:29:17.473	150		31.635
			150	31.635
			150	31.635
26/11/2024	10:29:13.849	3		31.63
			3	31.63
			3	31.63
26/11/2024	10:28:46.101	4		31.635
			4	31.635
			4	31.635
26/11/2024	10:28:41.483	4		31.635
			4	31.635
			4	31.635
26/11/2024	10:27:26.946	130		31.625
			130	31.625
			130	31.625
26/11/2024	10:27:09.533	20		31.625
			20	31.625
			20	31.625
26/11/2024	10:26:52.234	60		31.625
			60	31.625
			60	31.625
26/11/2024	10:25:55.184	1		31.62
			1	31.62
			1	31.62
26/11/2024	10:25:52.854	3		31.615
			3	31.615
			3	31.615
26/11/2024	10:25:15.193	26		31.61
			26	31.61
			26	31.61
26/11/2024	10:24:53.933	31		31.61
			31	31.61
			31	31.61
26/11/2024	10:24:05.173	2		31.615
			2	31.615
			2	31.615
26/11/2024	10:23:55.366	32		31.615
			32	31.615
			32	31.615
26/11/2024	10:23:51.368	1		31.615
			1	31.615
			1	31.615
26/11/2024	10:23:25.373	12		31.61
			12	31.61
			12	31.61
26/11/2024	10:23:14.833	3		31.615
			3	31.615
			3	31.615
26/11/2024	10:23:10.325	25		31.615
			25	31.615
			25	31.615
26/11/2024	10:22:41.464	3		31.61
			3	31.61
			3	31.61
26/11/2024	10:20:44.202	1		31.63
			1	31.63
			1	31.63
26/11/2024	10:20:32.047	49		31.63
			49	31.63
			49	31.63
26/11/2024	10:20:18.581	100		31.625
			100	31.625
			100	31.625
26/11/2024	10:19:48.614	63		31.62
			63	31.62
			63	31.62
26/11/2024	10:19:41.367	16		31.615
			16	31.615
			16	31.615
26/11/2024	10:19:26.965	5		31.62
			5	31.62
			5	31.62
26/11/2024	10:18:00.971	20		31.63
			20	31.63
			20	31.63
26/11/2024	10:16:14.072	3		31.61
			3	31.61
			3	31.61
26/11/2024	10:15:48.275	4		31.625
			4	31.625
			4	31.625
26/11/2024	10:14:00.825	17		31.62
			17	31.62
			17	31.62
26/11/2024	10:13:16.267	632		31.62
			632	31.62
			632	31.62
26/11/2024	10:13:00.387	1		31.63
			1	31.63
			1	31.63
26/11/2024	10:12:34.497	1		31.63
			1	31.63
			1	31.63
26/11/2024	10:12:15.125	158		31.63
			158	31.63
			158	31.63
26/11/2024	10:09:24.103	500		31.635
			500	31.635
			500	31.635
26/11/2024	10:09:01.153	2		31.64
			2	31.64
			2	31.64
26/11/2024	10:08:47.885	10		31.625
			10	31.625
			10	31.625
26/11/2024	10:06:00.023	1		31.635
			1	31.635
			1	31.635
26/11/2024	10:04:58.659	1		31.615
			1	31.615
			1	31.615
26/11/2024	10:04:44.146	5		31.62
			5	31.62
			5	31.62
26/11/2024	10:04:12.251	9		31.605
			9	31.605
			9	31.605
26/11/2024	10:02:54.880	16		31.59
			16	31.59
			16	31.59
26/11/2024	10:00:50.852	2		31.605
			2	31.605
			2	31.605
26/11/2024	09:59:56.864	5		31.61
			5	31.61
			5	31.61
26/11/2024	09:59:32.720	10		31.62
			10	31.62
			10	31.62
26/11/2024	09:58:54.680	27		31.605
			27	31.605
			27	31.605
26/11/2024	09:58:18.080	3		31.595
			3	31.595
			3	31.595
26/11/2024	09:57:43.629	10		31.59
			10	31.59
			10	31.59
26/11/2024	09:55:19.504	159		31.60
			20	31.60
			32	31.60
			37	31.60
			159	31.60
			70	31.60
26/11/2024	09:55:08.883	13		31.615
			13	31.615
			13	31.615
26/11/2024	09:54:44.458	1		31.625
			1	31.625
			1	31.625
26/11/2024	09:54:32.565	2		31.635
			2	31.635
			2	31.635
26/11/2024	09:54:26.142	27		31.63
			27	31.63
			27	31.63
26/11/2024	09:53:32.545	1		31.635
			1	31.635
			1	31.635
26/11/2024	09:53:11.358	9		31.64
			9	31.64
			9	31.64
26/11/2024	09:52:51.187	23		31.64
			23	31.64
			23	31.64
26/11/2024	09:51:59.169	158		31.635
			158	31.635
			158	31.635
26/11/2024	09:51:33.751	1		31.63
			1	31.63
			1	31.63
26/11/2024	09:51:20.788	3		31.635
			3	31.635
			3	31.635
26/11/2024	09:50:13.988	9		31.625
			9	31.625
			9	31.625
26/11/2024	09:48:44.461	30		31.64
			30	31.64
			30	31.64
26/11/2024	09:48:11.458	110		31.64
			110	31.64
			110	31.64
26/11/2024	09:47:51.792	3		31.645
			3	31.645
			3	31.645
26/11/2024	09:46:53.467	4		31.64
			4	31.64
			4	31.64
26/11/2024	09:45:57.786	40		31.635
			40	31.635
			40	31.635
26/11/2024	09:45:45.670	2		31.625
			2	31.625
			2	31.625
26/11/2024	09:44:58.755	8		31.64
			8	31.64
			8	31.64
26/11/2024	09:42:40.243	40		31.625
			40	31.625
			40	31.625
26/11/2024	09:41:47.299	3		31.625
			3	31.625
			3	31.625
26/11/2024	09:38:53.967	20		31.635
			20	31.635
			20	31.635
26/11/2024	09:38:50.473	245		31.63
			245	31.63
			245	31.63
26/11/2024	09:38:42.147	6		31.63
			6	31.63
			6	31.63
26/11/2024	09:34:19.898	6		31.62
			6	31.62
			6	31.62
26/11/2024	09:34:12.339	35		31.615
			35	31.615
			35	31.615
26/11/2024	09:33:46.231	2		31.615
			2	31.615
			2	31.615
26/11/2024	09:33:44.663	31		31.61
			31	31.61
			31	31.61
26/11/2024	09:33:25.102	150		31.62
			150	31.62
			150	31.62
26/11/2024	09:32:51.219	15		31.615
			15	31.615
			15	31.615
26/11/2024	09:32:01.163	4		31.63
			4	31.63
			4	31.63
26/11/2024	09:31:37.552	1		31.635
			1	31.635
			1	31.635
26/11/2024	09:31:02.595	632		31.63
			632	31.63
			632	31.63
26/11/2024	09:30:21.767	2		31.605
			2	31.605
			2	31.605
26/11/2024	09:28:14.931	10		31.63
			10	31.63
			10	31.63
26/11/2024	09:26:50.170	222		31.62
			222	31.62
			222	31.62
26/11/2024	09:26:49.732	4		31.64
			4	31.64
			4	31.64
26/11/2024	09:26:20.339	80		31.63
			80	31.63
			80	31.63
26/11/2024	09:24:39.593	2		31.64
			2	31.64
			2	31.64
26/11/2024	09:24:15.593	10		31.64
			10	31.64
			10	31.64
26/11/2024	09:17:49.751	2		31.695
			2	31.695
			2	31.695
26/11/2024	09:16:15.450	224		31.68
			224	31.68
			224	31.68
26/11/2024	09:16:04.218	12		31.69
			12	31.69
			12	31.69
26/11/2024	09:16:02.774	152		31.69
			152	31.69
			152	31.69
26/11/2024	09:16:01.179	32		31.695
			32	31.695
			32	31.695
26/11/2024	09:15:56.777	120		31.69
			120	31.69
			120	31.69
26/11/2024	09:15:46.610	1		31.695
			1	31.695
			1	31.695
26/11/2024	09:12:34.358	40		31.675
			40	31.675
			40	31.675
26/11/2024	09:11:56.070	2		31.67
			2	31.67
			2	31.67
26/11/2024	09:11:36.345	97		31.675
			97	31.675
			97	31.675
26/11/2024	09:07:55.570	4		31.68
			4	31.68
			4	31.68
26/11/2024	09:07:52.732	35		31.68
			35	31.68
			35	31.68
26/11/2024	09:04:56.223	73		31.685
			73	31.685
			73	31.685
26/11/2024	09:04:07.483	10		31.695
			10	31.695
			10	31.695
26/11/2024	09:03:24.175	2		31.69
			2	31.69
			2	31.69
26/11/2024	09:03:19.429	9		31.645
			9	31.645
			9	31.645
26/11/2024	09:01:46.367	73		31.645
			50	31.645
			21	31.645
			73	31.645
			2	31.645
26/11/2024	09:01:15.087	7		31.69
			7	31.69
			7	31.69
26/11/2024	09:01:14.175	1		31.69
			1	31.69
			1	31.69
26/11/2024	09:00:47.151	4		31.685
			4	31.685
			4	31.685
26/11/2024	09:00:30.907	50		31.685
			16	31.685
			50	31.685
			30	31.685
			4	31.685
26/11/2024	09:00:25.405	709		31.685
			1	31.685
			677	31.685
			8	31.685
			23	31.685
			9	31.685
			700	31.685
26/11/2024	08:50:00.368	90		31.69
			90	31.69
			90	31.69
26/11/2024	08:48:50.185	315		31.69
			315	31.69
			315	31.69
26/11/2024	08:47:24.216	29		31.675
			29	31.675
			29	31.675
26/11/2024	08:46:40.951	95		31.675
			95	31.675
			95	31.675
26/11/2024	08:45:57.411	107		31.68
			107	31.68
			107	31.68
26/11/2024	08:43:20.878	1		31.69
			1	31.69
			1	31.69
26/11/2024	08:43:04.182	1		31.69
			1	31.69
			1	31.69
26/11/2024	08:40:34.400	30		31.695
			30	31.695
			30	31.695
26/11/2024	08:39:07.376	3		31.685
			3	31.685
			3	31.685
26/11/2024	08:39:05.008	32		31.645
			32	31.645
			32	31.645
26/11/2024	08:37:46.533	95		31.70
			95	31.70
			95	31.70
26/11/2024	08:37:38.158	112		31.70
			112	31.70
			112	31.70
26/11/2024	08:36:18.227	15		31.695
			15	31.695
			15	31.695
26/11/2024	08:34:54.990	1		31.665
			1	31.665
			1	31.665
26/11/2024	08:34:31.830	5		31.66
			5	31.66
			5	31.66
26/11/2024	08:34:04.272	16		31.705
			16	31.705
			16	31.705
26/11/2024	08:32:55.352	500		31.72
			500	31.72
			500	31.72
26/11/2024	08:30:40.189	300		31.72
			300	31.72
			300	31.72
26/11/2024	08:30:25.256	5		31.72
			5	31.72
			5	31.72
26/11/2024	08:27:37.229	25		31.72
			25	31.72
			25	31.72
26/11/2024	08:27:17.281	1		31.72
			1	31.72
			1	31.72
26/11/2024	08:26:25.150	2		31.72
			2	31.72
			2	31.72
26/11/2024	08:25:45.659	1		31.72
			1	31.72
			1	31.72
26/11/2024	08:25:42.667	1		31.72
			1	31.72
			1	31.72
26/11/2024	08:24:15.257	50		31.72
			50	31.72
			50	31.72
26/11/2024	08:22:38.505	150		31.715
			150	31.715
			150	31.715
26/11/2024	08:17:41.571	19		31.67
			19	31.67
			19	31.67
26/11/2024	08:16:17.314	3		31.71
			3	31.71
			3	31.71
26/11/2024	08:16:15.722	2		31.71
			2	31.71
			2	31.71
26/11/2024	08:14:32.301	1		31.695
			1	31.695
			1	31.695
26/11/2024	08:14:03.351	32		31.70
			32	31.70
			32	31.70
26/11/2024	08:12:24.662	3		31.715
			3	31.715
			3	31.715
26/11/2024	08:12:12.513	78		31.665
			78	31.665
			78	31.665
26/11/2024	08:09:46.506	6		31.71
			6	31.71
			6	31.71
26/11/2024	08:09:43.621	63		31.71
			63	31.71
			63	31.71
26/11/2024	08:07:05.647	20		31.665
			20	31.665
			20	31.665
26/11/2024	08:05:52.355	132		31.675
			132	31.675
			132	31.675
26/11/2024	08:05:47.653	10		31.675
			10	31.675
			10	31.675
26/11/2024	08:05:04.228	61		31.67
			50	31.67
			61	31.67
			8	31.67
			3	31.67
26/11/2024	08:04:54.474	1		31.715
			1	31.715
			1	31.715
26/11/2024	08:04:47.416	390		31.715
			355	31.715
			2	31.715
			15	31.715
			3	31.715
			390	31.715
			5	31.715
			10	31.715
26/11/2024	08:04:40.292	2 421		31.72
			5	31.72
			8	31.72
			366	31.72
			39	31.72
			2	31.72
			6	31.72
			17	31.72
			75	31.72
			5	31.72
			126	31.72
			10	31.72
			5	31.72
			550	31.72
			16	31.72
			1	31.72
			2	31.72
			55	31.72
			1 001	31.72
			4	31.72
			6	31.72
			700	31.72
			2	31.72
			2	31.72
			20	31.72
			155	31.72
			20	31.72
			60	31.72
			1 581	31.72
			3	31.72

Copyright © 2024 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)

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 104.316 / Ask: 104.344
Volume: 46 099
-0.24%

Top 5 Turnover

Realtime Quotes
Last Update:
26/11/2024 @ 12:15:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice