Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

197

516.43

Date	Time	Volume	Order Volume	Price
04/04/2025	08:17:13.566	6		516.43
			6	516.43
			6	516.43
04/04/2025	08:17:07.299	4		516.67
			4	516.67
			4	516.67
04/04/2025	08:16:46.073	11		516.45
			11	516.45
			11	516.45
04/04/2025	08:16:36.475	20		516.52
			20	516.52
			20	516.52
04/04/2025	08:15:24.079	10		516.87
			10	516.87
			10	516.87
04/04/2025	08:14:54.814	10		517.09
			10	517.09
			10	517.09
04/04/2025	08:14:32.450	19		517.12
			19	517.12
			19	517.12
04/04/2025	08:13:34.825	1		517.16
			1	517.16
			1	517.16
04/04/2025	08:13:34.264	3		517.20
			3	517.20
			3	517.20
04/04/2025	08:12:26.679	10		517.10
			10	517.10
			10	517.10
04/04/2025	08:12:22.116	33		516.85
			33	516.85
			33	516.85
04/04/2025	08:12:17.201	5		516.78
			5	516.78
			5	516.78
04/04/2025	08:12:01.854	69		516.84
			3	516.84
			12	516.84
			2	516.84
			3	516.84
			64	516.84
			45	516.84
			4	516.84
			5	516.84
04/04/2025	08:10:03.428	1		517.21
			1	517.21
			1	517.21
04/04/2025	08:09:05.490	1		517.37
			1	517.37
			1	517.37
04/04/2025	08:08:41.249	10		517.19
			10	517.19
			10	517.19
04/04/2025	08:08:36.615	2		517.01
			2	517.01
			2	517.01
04/04/2025	08:08:31.858	22		517.00
			22	517.00
			22	517.00
04/04/2025	08:08:08.742	10		517.20
			10	517.20
			10	517.20
04/04/2025	08:08:01.998	1		517.30
			1	517.30
			1	517.30
04/04/2025	08:07:44.971	3		517.07
			3	517.07
			3	517.07
04/04/2025	08:06:36.935	17		517.09
			17	517.09
			17	517.09
04/04/2025	08:06:27.681	4		516.84
			4	516.84
			4	516.84
04/04/2025	08:06:26.294	4		516.84
			4	516.84
			4	516.84
04/04/2025	08:06:19.611	25		516.77
			25	516.77
			25	516.77
04/04/2025	08:06:04.442	1		516.94
			1	516.94
			1	516.94
04/04/2025	08:06:01.000	30		516.72
			30	516.72
			30	516.72
04/04/2025	08:05:57.905	1		516.73
			1	516.73
			1	516.73
04/04/2025	08:05:55.109	10		516.95
			10	516.95
			10	516.95
04/04/2025	08:05:53.674	1		516.92
			1	516.92
			1	516.92
04/04/2025	08:05:47.137	5		516.71
			5	516.71
			5	516.71
04/04/2025	08:05:46.276	1		516.69
			1	516.69
			1	516.69
04/04/2025	08:05:45.833	2		516.90
			2	516.90
			2	516.90
04/04/2025	08:05:43.116	1		516.90
			1	516.90
			1	516.90
04/04/2025	08:05:42.117	6		516.69
			6	516.69
			6	516.69
04/04/2025	08:05:39.991	1		516.93
			1	516.93
			1	516.93
04/04/2025	08:05:31.736	1		517.00
			1	517.00
			1	517.00
04/04/2025	08:05:29.222	1		516.97
			1	516.97
			1	516.97
04/04/2025	08:05:28.419	2		516.99
			2	516.99
			2	516.99
04/04/2025	08:05:27.914	18		516.80
			18	516.80
			18	516.80
04/04/2025	08:05:25.906	1		517.06
			1	517.06
			1	517.06
04/04/2025	08:05:25.005	2		517.12
			2	517.12
			2	517.12
04/04/2025	08:05:23.387	1		517.15
			1	517.15
			1	517.15
04/04/2025	08:05:23.189	1		517.20
			1	517.20
			1	517.20
04/04/2025	08:04:40.634	2		516.92
			2	516.92
			2	516.92
04/04/2025	08:03:53.357	20		516.88
			20	516.88
			20	516.88
04/04/2025	08:03:30.091	1		516.94
			1	516.94
			1	516.94
04/04/2025	08:03:14.669	2		517.27
			2	517.27
			2	517.27
04/04/2025	08:02:59.138	2		517.37
			2	517.37
			2	517.37
04/04/2025	08:02:56.377	1		517.34
			1	517.34
			1	517.34
04/04/2025	08:02:50.506	2		517.15
			2	517.15
			2	517.15
04/04/2025	08:02:49.994	2		517.36
			2	517.36
			2	517.36
04/04/2025	08:02:38.365	1		517.27
			1	517.27
			1	517.27
04/04/2025	08:02:22.104	7		517.11
			7	517.11
			7	517.11
04/04/2025	08:02:11.643	320		516.91
			1	516.91
			319	516.91
			320	516.91
04/04/2025	08:01:17.913	6		517.06
			6	517.06
			6	517.06
04/04/2025	08:01:10.761	2		517.22
			2	517.22
			2	517.22
04/04/2025	08:00:57.952	6		516.75
			6	516.75
			6	516.75
04/04/2025	08:00:38.967	1		516.67
			1	516.67
			1	516.67
04/04/2025	08:00:28.009	8		516.64
			8	516.64
			8	516.64
04/04/2025	08:00:19.265	213		516.52
			213	516.52
			213	516.52
04/04/2025	08:00:19.175	1		516.52
			1	516.52
			1	516.52
04/04/2025	08:00:16.827	5		516.68
			5	516.68
			5	516.68
04/04/2025	08:00:16.224	8		516.66
			8	516.66
			8	516.66
04/04/2025	07:59:43.475	2		516.52
			2	516.52
			2	516.52
04/04/2025	07:57:48.718	3		516.10
			3	516.10
			3	516.10
04/04/2025	07:56:55.405	49		516.10
			49	516.10
			49	516.10
04/04/2025	07:55:44.998	10		516.22
			10	516.22
			10	516.22
04/04/2025	07:54:32.104	75		516.18
			75	516.18
			75	516.18
04/04/2025	07:54:08.688	10		515.97
			10	515.97
			10	515.97
04/04/2025	07:54:04.801	100		515.98
			100	515.98
			100	515.98
04/04/2025	07:53:40.778	1		516.00
			1	516.00
			1	516.00
04/04/2025	07:53:03.495	35		515.94
			2	515.94
			33	515.94
			35	515.94
04/04/2025	07:52:59.895	1		516.15
			1	516.15
			1	516.15
04/04/2025	07:52:34.065	3		516.20
			3	516.20
			3	516.20
04/04/2025	07:52:16.665	5		516.30
			5	516.30
			5	516.30
04/04/2025	07:51:58.462	39		516.30
			39	516.30
			39	516.30
04/04/2025	07:50:49.694	8		516.32
			8	516.32
			8	516.32
04/04/2025	07:50:04.795	4		516.30
			4	516.30
			4	516.30
04/04/2025	07:48:56.152	15		516.51
			15	516.51
			15	516.51
04/04/2025	07:48:50.658	6		516.25
			6	516.25
			6	516.25
04/04/2025	07:47:44.657	13		516.52
			13	516.52
			13	516.52
04/04/2025	07:47:44.224	20		516.52
			20	516.52
			20	516.52
04/04/2025	07:46:54.924	11		516.23
			11	516.23
			11	516.23
04/04/2025	07:46:49.987	11		516.39
			11	516.39
			11	516.39
04/04/2025	07:45:40.450	10		516.28
			10	516.28
			10	516.28
04/04/2025	07:45:13.459	11		516.19
			11	516.19
			11	516.19
04/04/2025	07:43:59.531	35		515.83
			35	515.83
			35	515.83
04/04/2025	07:42:04.243	6		515.66
			6	515.66
			6	515.66
04/04/2025	07:41:08.041	377		515.59
			3	515.59
			30	515.59
			1	515.59
			63	515.59
			1	515.59
			376	515.59
			1	515.59
			3	515.59
			6	515.59
			12	515.59
			95	515.59
			21	515.59
			3	515.59
			28	515.59
			3	515.59
			15	515.59
			10	515.59
			8	515.59
			7	515.59
			19	515.59
			9	515.59
			5	515.59
			35	515.59
04/04/2025	07:39:09.097	1 223		515.60
			6	515.60
			4	515.60
			300	515.60
			8	515.60
			4	515.60
			1	515.60
			30	515.60
			10	515.60
			4	515.60
			20	515.60
			20	515.60
			4	515.60
			15	515.60
			1	515.60
			4	515.60
			1	515.60
			25	515.60
			600	515.60
			5	515.60
			10	515.60
			2	515.60
			4	515.60
			5	515.60
			19	515.60
			2	515.60
			1	515.60
			73	515.60
			1	515.60
			20	515.60
			10	515.60
			9	515.60
			9	515.60
			25	515.60
			1	515.60
			81	515.60
			1	515.60
			3	515.60
			58	515.60
			2	515.60
			7	515.60
			1	515.60
			15	515.60
			11	515.60
			1	515.60
			2	515.60
			14	515.60
			250	515.60
			1	515.60
			5	515.60
			1	515.60
			40	515.60
			2	515.60
			2	515.60
			1	515.60
			160	515.60
			100	515.60
			10	515.60
			2	515.60
			5	515.60
			1	515.60
			90	515.60
			100	515.60
			20	515.60
			4	515.60
			3	515.60
			16	515.60
			70	515.60
			10	515.60
			1	515.60
			1	515.60
			5	515.60
			4	515.60
			10	515.60
			11	515.60
			59	515.60
			1	515.60
			1	515.60
			5	515.60
			2	515.60
			4	515.60

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)

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 92.226 / Ask: 92.254
Volume: 120 970
-0.74%

Top 5 Turnover

Realtime Quotes
Last Update:
04/04/2025 @ 08:18:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice