iShs V-MSCI W.Inf.T.Sec.U.ETF

228

219

14.618

Date Time Volume Order Volume Price
07/11/2025 21:47:23.325 34   14.618
      34 14.618
      34 14.618
07/11/2025 21:23:45.220 200   14.576
      200 14.576
      200 14.576
07/11/2025 20:50:25.822 1   14.604
      1 14.604
      1 14.604
07/11/2025 20:50:14.826 7   14.602
      7 14.602
      7 14.602
07/11/2025 20:48:24.187 3   14.542
      3 14.542
      3 14.542
07/11/2025 20:42:42.176 2   14.598
      2 14.598
      2 14.598
07/11/2025 20:41:59.236 1   14.592
      1 14.592
      1 14.592
07/11/2025 20:32:13.615 2   14.544
      2 14.544
      2 14.544
07/11/2025 20:31:30.662 1   14.536
      1 14.536
      1 14.536
07/11/2025 20:29:57.915 4   14.468
      4 14.468
      4 14.468
07/11/2025 20:29:40.615 1   14.506
      1 14.506
      1 14.506
07/11/2025 20:28:26.383 4   14.506
      4 14.506
      4 14.506
07/11/2025 20:15:38.420 3   14.458
      3 14.458
      3 14.458
07/11/2025 20:15:31.480 4   14.502
      4 14.502
      4 14.502
07/11/2025 20:11:43.269 21   14.50
      21 14.50
      21 14.50
07/11/2025 20:07:41.070 40   14.518
      40 14.518
      40 14.518
07/11/2025 20:01:50.872 1   14.506
      1 14.506
      1 14.506
07/11/2025 20:00:58.479 1   14.496
      1 14.496
      1 14.496
07/11/2025 20:00:55.554 1   14.498
      1 14.498
      1 14.498
07/11/2025 20:00:43.418 100   14.496
      100 14.496
      100 14.496
07/11/2025 19:51:10.895 11   14.428
      11 14.428
      11 14.428
07/11/2025 19:44:38.958 3   14.468
      3 14.468
      3 14.468
07/11/2025 19:44:19.342 2   14.504
      2 14.504
      2 14.504
07/11/2025 19:34:04.158 11   14.508
      11 14.508
      11 14.508
07/11/2025 19:33:01.618 12   14.508
      12 14.508
      12 14.508
07/11/2025 19:29:36.138 4   14.496
      4 14.496
      4 14.496
07/11/2025 19:23:28.623 399   14.47
      399 14.47
      399 14.47
07/11/2025 19:02:37.126 986   14.39
      986 14.39
      986 14.39
07/11/2025 18:49:06.948 3   14.382
      3 14.382
      3 14.382
07/11/2025 18:43:38.172 3   14.368
      3 14.368
      3 14.368
07/11/2025 18:43:29.117 26   14.41
      26 14.41
      26 14.41
07/11/2025 18:35:39.477 4   14.43
      4 14.43
      4 14.43
07/11/2025 18:32:26.765 35   14.434
      35 14.434
      35 14.434
07/11/2025 18:28:52.616 34   14.418
      34 14.418
      34 14.418
07/11/2025 18:18:35.927 30   14.36
      30 14.36
      30 14.36
07/11/2025 18:15:23.043 42   14.38
      42 14.38
      42 14.38
07/11/2025 18:09:14.141 300   14.31
      300 14.31
      300 14.31
07/11/2025 18:03:43.374 450   14.314
      450 14.314
      450 14.314
07/11/2025 18:02:17.520 35   14.352
      35 14.352
      35 14.352
07/11/2025 17:55:25.121 700   14.36
      700 14.36
      700 14.36
07/11/2025 17:51:14.781 21   14.37
      21 14.37
      21 14.37
07/11/2025 17:45:52.890 14   14.384
      14 14.384
      14 14.384
07/11/2025 17:41:46.249 100   14.358
      100 14.358
      100 14.358
07/11/2025 17:36:21.670 102   14.348
      102 14.348
      102 14.348
07/11/2025 17:26:24.913 13   14.384
      13 14.384
      13 14.384
07/11/2025 17:24:24.440 23   14.394
      23 14.394
      23 14.394
07/11/2025 17:21:08.237 3   14.386
      3 14.386
      3 14.386
07/11/2025 17:20:57.983 3   14.396
      3 14.396
      3 14.396
07/11/2025 17:20:03.661 3   14.388
      3 14.388
      3 14.388
07/11/2025 17:18:41.480 7   14.372
      7 14.372
      7 14.372
07/11/2025 17:16:49.440 1   14.348
      1 14.348
      1 14.348
07/11/2025 17:16:38.175 3   14.348
      3 14.348
      3 14.348
07/11/2025 17:16:10.321 70   14.35
      70 14.35
      70 14.35
07/11/2025 17:15:21.078 140   14.35
      140 14.35
      140 14.35
07/11/2025 17:04:52.149 1   14.41
      1 14.41
      1 14.41
07/11/2025 16:59:30.246 113   14.416
      113 14.416
      113 14.416
07/11/2025 16:56:26.069 4   14.42
      4 14.42
      4 14.42
07/11/2025 16:53:32.609 500   14.41
      500 14.41
      500 14.41
07/11/2025 16:48:24.142 150   14.404
      150 14.404
      150 14.404
07/11/2025 16:45:31.074 686   14.398
      686 14.398
      686 14.398
07/11/2025 16:41:24.625 7   14.44
      7 14.44
      7 14.44
07/11/2025 16:40:32.625 1 504   14.438
      1 504 14.438
      1 504 14.438
07/11/2025 16:39:20.606 60   14.44
      60 14.44
      60 14.44
07/11/2025 16:31:02.201 2   14.498
      2 14.498
      2 14.498
07/11/2025 16:23:45.676 4   14.492
      4 14.492
      4 14.492
07/11/2025 16:23:37.524 2   14.496
      2 14.496
      2 14.496
07/11/2025 16:22:32.355 2 480   14.502
      2 480 14.502
      2 480 14.502
07/11/2025 16:21:02.723 7   14.508
      7 14.508
      7 14.508
07/11/2025 16:13:43.375 25   14.498
      25 14.498
      25 14.498
07/11/2025 16:06:54.763 169   14.426
      169 14.426
      169 14.426
07/11/2025 16:02:07.604 190   14.482
      190 14.482
      190 14.482
07/11/2025 16:00:38.513 3   14.484
      3 14.484
      3 14.484
07/11/2025 16:00:08.116 171   14.592
      171 14.592
      171 14.592
07/11/2025 16:00:01.589 9   14.604
      9 14.604
      9 14.604
07/11/2025 15:50:45.000 1 715   14.49
      1 715 14.49
      1 715 14.49
07/11/2025 15:50:27.082 1   14.48
      1 14.48
      1 14.48
07/11/2025 15:50:06.728 4   14.482
      4 14.482
      4 14.482
07/11/2025 15:48:35.153 1 000   14.494
      1 000 14.494
      1 000 14.494
07/11/2025 15:48:24.213 1   14.492
      1 14.492
      1 14.492
07/11/2025 15:47:10.135 5   14.484
      5 14.484
      5 14.484
07/11/2025 15:46:29.228 2 401   14.51
      2 401 14.51
      2 401 14.51
07/11/2025 15:45:55.546 1 800   14.492
      1 800 14.492
      1 800 14.492
07/11/2025 15:38:36.799 1   14.466
      1 14.466
      1 14.466
07/11/2025 15:37:57.956 150   14.466
      150 14.466
      150 14.466
07/11/2025 15:37:13.739 6 976   14.488
      6 976 14.488
      4 530 14.488
      2 071 14.488
      375 14.488
07/11/2025 15:37:13.605 100   14.50
      100 14.50
      100 14.50
07/11/2025 15:37:07.367 2   14.512
      2 14.512
      2 14.512
07/11/2025 15:37:01.979 880   14.51
      880 14.51
      880 14.51
07/11/2025 15:25:34.392 7   14.56
      7 14.56
      7 14.56
07/11/2025 15:24:11.492 7   14.568
      7 14.568
      7 14.568
07/11/2025 15:13:02.091 5   14.58
      5 14.58
      5 14.58
07/11/2025 15:07:08.144 3   14.556
      3 14.556
      3 14.556
07/11/2025 15:07:03.108 4   14.566
      4 14.566
      4 14.566
07/11/2025 15:04:31.284 500   14.568
      500 14.568
      500 14.568
07/11/2025 15:01:33.754 400   14.59
      400 14.59
      400 14.59
07/11/2025 14:54:38.185 1   14.612
      1 14.612
      1 14.612
07/11/2025 14:46:41.473 2 221   14.58
      2 071 14.58
      2 221 14.58
      150 14.58
07/11/2025 14:45:23.476 4   14.578
      4 14.578
      4 14.578
07/11/2025 14:36:33.053 75   14.576
      75 14.576
      75 14.576
07/11/2025 14:21:31.288 2 053   14.612
      2 053 14.612
      2 053 14.612
07/11/2025 14:20:06.740 6   14.60
      6 14.60
      6 14.60
07/11/2025 14:19:06.867 152   14.594
      152 14.594
      152 14.594
07/11/2025 14:12:39.863 1   14.606
      1 14.606
      1 14.606
07/11/2025 14:08:44.810 7   14.608
      7 14.608
      7 14.608
07/11/2025 13:55:42.679 682   14.588
      682 14.588
      682 14.588
07/11/2025 13:53:35.648 47   14.586
      47 14.586
      47 14.586
07/11/2025 13:48:40.258 1 197   14.602
      1 197 14.602
      1 197 14.602
07/11/2025 13:21:23.300 180   14.628
      180 14.628
      180 14.628
07/11/2025 13:15:27.345 6   14.648
      6 14.648
      6 14.648
07/11/2025 13:08:05.504 653   14.642
      653 14.642
      653 14.642
07/11/2025 12:52:40.687 1 202   14.638
      1 202 14.638
      1 202 14.638
07/11/2025 12:44:06.236 1   14.614
      1 14.614
      1 14.614
07/11/2025 12:32:56.088 85   14.59
      85 14.59
      85 14.59
07/11/2025 12:32:10.723 4   14.60
      4 14.60
      4 14.60
07/11/2025 12:28:00.090 787   14.592
      787 14.592
      787 14.592
07/11/2025 12:23:38.198 3   14.626
      3 14.626
      3 14.626
07/11/2025 12:16:45.772 14   14.622
      14 14.622
      14 14.622
07/11/2025 12:15:11.803 112   14.62
      112 14.62
      112 14.62
07/11/2025 12:12:56.113 300   14.65
      300 14.65
      300 14.65
07/11/2025 12:01:08.123 10   14.68
      10 14.68
      10 14.68
07/11/2025 11:57:28.677 1   14.676
      1 14.676
      1 14.676
07/11/2025 11:52:59.784 70   14.676
      70 14.676
      70 14.676
07/11/2025 11:50:23.211 280   14.678
      280 14.678
      280 14.678
07/11/2025 11:46:04.138 41   14.688
      41 14.688
      41 14.688
07/11/2025 11:40:32.210 3   14.692
      3 14.692
      3 14.692
07/11/2025 11:24:09.700 4   14.676
      4 14.676
      4 14.676
07/11/2025 11:20:43.357 150   14.684
      150 14.684
      150 14.684
07/11/2025 11:16:40.547 4   14.698
      4 14.698
      4 14.698
07/11/2025 11:04:33.633 3   14.724
      3 14.724
      3 14.724
07/11/2025 11:03:02.478 100   14.724
      100 14.724
      100 14.724
07/11/2025 11:00:38.948 21   14.726
      21 14.726
      21 14.726
07/11/2025 10:58:09.593 7   14.724
      7 14.724
      7 14.724
07/11/2025 10:56:53.585 100   14.728
      100 14.728
      100 14.728
07/11/2025 10:51:32.712 445   14.712
      445 14.712
      445 14.712
07/11/2025 10:51:17.076 50   14.72
      50 14.72
      50 14.72
07/11/2025 10:32:10.623 15   14.746
      15 14.746
      15 14.746
07/11/2025 10:31:41.467 5   14.744
      5 14.744
      5 14.744
07/11/2025 10:31:32.916 7   14.744
      7 14.744
      7 14.744
07/11/2025 10:31:27.847 9   14.744
      9 14.744
      9 14.744
07/11/2025 10:21:02.879 34   14.768
      34 14.768
      34 14.768
07/11/2025 10:18:03.836 5 000   14.77
      5 000 14.77
      5 000 14.77
07/11/2025 10:13:04.322 2   14.77
      2 14.77
      2 14.77
07/11/2025 09:55:51.728 135   14.772
      135 14.772
      135 14.772
07/11/2025 09:49:29.741 99   14.77
      99 14.77
      99 14.77
07/11/2025 09:46:01.110 1   14.77
      1 14.77
      1 14.77
07/11/2025 09:43:34.698 3   14.758
      3 14.758
      3 14.758
07/11/2025 09:43:03.214 1   14.766
      1 14.766
      1 14.766
07/11/2025 09:42:12.543 2   14.77
      2 14.77
      2 14.77
07/11/2025 09:42:04.092 2   14.77
      2 14.77
      2 14.77
07/11/2025 09:41:34.223 14   14.768
      14 14.768
      14 14.768
07/11/2025 09:38:44.244 3   14.752
      3 14.752
      3 14.752
07/11/2025 09:38:34.288 3   14.748
      3 14.748
      3 14.748
07/11/2025 09:38:06.831 1   14.75
      1 14.75
      1 14.75
07/11/2025 09:37:17.248 7   14.752
      7 14.752
      7 14.752
07/11/2025 09:37:03.484 2   14.752
      2 14.752
      2 14.752
07/11/2025 09:35:34.588 14   14.76
      14 14.76
      14 14.76
07/11/2025 09:35:09.535 1   14.76
      1 14.76
      1 14.76
07/11/2025 09:35:04.007 12   14.76
      12 14.76
      12 14.76
07/11/2025 09:33:09.303 338   14.764
      338 14.764
      338 14.764
07/11/2025 09:31:44.493 1   14.76
      1 14.76
      1 14.76
07/11/2025 09:31:35.783 234   14.76
      234 14.76
      234 14.76
07/11/2025 09:31:33.939 3   14.752
      3 14.752
      3 14.752
07/11/2025 09:31:25.197 404   14.76
      404 14.76
      404 14.76
07/11/2025 09:31:10.085 1   14.758
      1 14.758
      1 14.758
07/11/2025 09:30:43.849 2   14.764
      2 14.764
      2 14.764
07/11/2025 09:30:15.731 795   14.766
      795 14.766
      795 14.766
07/11/2025 09:29:12.515 4   14.764
      4 14.764
      4 14.764
07/11/2025 09:29:03.572 3   14.762
      3 14.762
      3 14.762
07/11/2025 09:29:02.756 2   14.768
      2 14.768
      2 14.768
07/11/2025 09:28:39.826 7   14.77
      7 14.77
      7 14.77
07/11/2025 09:28:38.618 2   14.77
      2 14.77
      2 14.77
07/11/2025 09:28:33.807 1   14.774
      1 14.774
      1 14.774
07/11/2025 09:28:05.743 1   14.776
      1 14.776
      1 14.776
07/11/2025 09:27:39.887 4   14.776
      4 14.776
      4 14.776
07/11/2025 09:27:36.368 1   14.776
      1 14.776
      1 14.776
07/11/2025 09:27:13.742 1   14.778
      1 14.778
      1 14.778
07/11/2025 09:27:03.290 3   14.772
      3 14.772
      3 14.772
07/11/2025 09:26:36.653 2   14.778
      2 14.778
      2 14.778
07/11/2025 09:26:05.162 34   14.776
      34 14.776
      34 14.776
07/11/2025 09:26:03.456 2   14.772
      2 14.772
      2 14.772
07/11/2025 09:24:33.477 1   14.77
      1 14.77
      1 14.77
07/11/2025 09:23:01.962 1   14.772
      1 14.772
      1 14.772
07/11/2025 09:22:41.643 4   14.77
      4 14.77
      4 14.77
07/11/2025 09:22:34.013 3   14.766
      3 14.766
      3 14.766
07/11/2025 09:22:10.667 1   14.776
      1 14.776
      1 14.776
07/11/2025 09:21:44.230 4   14.78
      4 14.78
      4 14.78
07/11/2025 09:21:05.907 11   14.78
      11 14.78
      11 14.78
07/11/2025 09:20:10.603 14   14.784
      14 14.784
      14 14.784
07/11/2025 09:19:12.778 1   14.794
      1 14.794
      1 14.794
07/11/2025 09:18:32.962 4   14.79
      4 14.79
      4 14.79
07/11/2025 09:18:11.824 9   14.796
      9 14.796
      9 14.796
07/11/2025 09:18:05.493 1   14.796
      1 14.796
      1 14.796
07/11/2025 09:17:52.271 500   14.79
      500 14.79
      500 14.79
07/11/2025 09:16:03.157 1   14.794
      1 14.794
      1 14.794
07/11/2025 09:14:41.591 1   14.792
      1 14.792
      1 14.792
07/11/2025 09:14:32.749 3   14.782
      3 14.782
      3 14.782
07/11/2025 09:14:09.111 1   14.788
      1 14.788
      1 14.788
07/11/2025 09:13:06.159 1   14.79
      1 14.79
      1 14.79
07/11/2025 09:13:04.261 1   14.79
      1 14.79
      1 14.79
07/11/2025 09:12:35.989 1   14.794
      1 14.794
      1 14.794
07/11/2025 09:11:53.747 10   14.792
      10 14.792
      10 14.792
07/11/2025 09:10:32.821 3   14.782
      3 14.782
      3 14.782
07/11/2025 09:10:07.577 14   14.79
      14 14.79
      14 14.79
07/11/2025 09:10:03.749 1   14.79
      1 14.79
      1 14.79
07/11/2025 09:08:43.483 1   14.792
      1 14.792
      1 14.792
07/11/2025 09:05:42.448 3   14.80
      3 14.80
      3 14.80
07/11/2025 09:04:33.373 6   14.788
      6 14.788
      6 14.788
07/11/2025 09:04:25.277 401   14.786
      401 14.786
      359 14.786
      1 14.786
      2 14.786
      2 14.786
      1 14.786
      32 14.786
      2 14.786
      2 14.786
07/11/2025 08:41:41.890 523   14.742
      523 14.742
      523 14.742
07/11/2025 08:38:55.443 6   14.786
      6 14.786
      6 14.786
07/11/2025 08:32:52.210 66   14.778
      66 14.778
      66 14.778
07/11/2025 08:25:16.656 21   14.776
      21 14.776
      21 14.776
07/11/2025 08:19:20.919 4   14.776
      4 14.776
      4 14.776
07/11/2025 08:18:50.140 30   14.776
      30 14.776
      30 14.776
07/11/2025 08:13:46.861 30   14.722
      30 14.722
      30 14.722
07/11/2025 08:00:34.371 3   14.72
      3 14.72
      3 14.72
07/11/2025 08:00:15.248 7   14.79
      7 14.79
      7 14.79
07/11/2025 08:00:01.964 36   14.788
      36 14.788
      36 14.788
07/11/2025 07:36:25.888 22   14.708
      22 14.708
      22 14.708
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