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

174

167

14.56

Date Time Volume Order Volume Price
28/11/2025 19:48:46.194 7   14.56
      7 14.56
      7 14.56
28/11/2025 19:39:27.410 5   14.558
      5 14.558
      5 14.558
28/11/2025 19:18:04.040 68   14.57
      68 14.57
      68 14.57
28/11/2025 19:13:55.044 780   14.572
      780 14.572
      780 14.572
28/11/2025 18:55:41.908 2   14.552
      2 14.552
      2 14.552
28/11/2025 18:42:43.938 2   14.532
      2 14.532
      2 14.532
28/11/2025 18:37:37.073 7   14.496
      7 14.496
      7 14.496
28/11/2025 18:35:19.295 1   14.54
      1 14.54
      1 14.54
28/11/2025 18:34:38.933 4   14.498
      4 14.498
      4 14.498
28/11/2025 18:25:11.368 3   14.498
      3 14.498
      3 14.498
28/11/2025 18:24:36.651 4   14.534
      4 14.534
      4 14.534
28/11/2025 18:16:58.465 56   14.536
      56 14.536
      56 14.536
28/11/2025 17:49:41.496 2   14.528
      2 14.528
      2 14.528
28/11/2025 17:39:02.280 1 286   14.532
      1 286 14.532
      1 286 14.532
28/11/2025 17:38:37.265 35   14.53
      35 14.53
      35 14.53
28/11/2025 17:21:35.994 4   14.52
      4 14.52
      4 14.52
28/11/2025 17:03:07.901 274   14.512
      274 14.512
      274 14.512
28/11/2025 16:56:01.353 14   14.522
      14 14.522
      14 14.522
28/11/2025 16:53:52.033 150   14.53
      150 14.53
      150 14.53
28/11/2025 16:50:47.738 772   14.526
      772 14.526
      772 14.526
28/11/2025 16:29:39.641 4   14.506
      4 14.506
      4 14.506
28/11/2025 16:29:33.795 8   14.506
      8 14.506
      8 14.506
28/11/2025 16:29:09.644 3   14.512
      3 14.512
      3 14.512
28/11/2025 16:25:54.159 200   14.52
      200 14.52
      200 14.52
28/11/2025 16:14:04.083 14   14.53
      14 14.53
      14 14.53
28/11/2025 16:05:08.140 15   14.514
      15 14.514
      15 14.514
28/11/2025 16:00:03.830 7   14.526
      7 14.526
      7 14.526
28/11/2025 15:50:14.270 19   14.522
      19 14.522
      19 14.522
28/11/2025 15:45:50.065 21   14.496
      21 14.496
      21 14.496
28/11/2025 15:45:30.068 1   14.492
      1 14.492
      1 14.492
28/11/2025 15:36:51.081 1   14.522
      1 14.522
      1 14.522
28/11/2025 15:36:50.473 1   14.522
      1 14.522
      1 14.522
28/11/2025 15:36:15.020 1   14.512
      1 14.512
      1 14.512
28/11/2025 15:31:39.739 3   14.496
      3 14.496
      3 14.496
28/11/2025 15:31:30.079 4 421   14.496
      4 417 14.496
      4 421 14.496
      4 14.496
28/11/2025 15:30:59.971 2 400   14.502
      2 400 14.502
      2 400 14.502
28/11/2025 15:29:59.846 2 400   14.516
      2 400 14.516
      2 400 14.516
28/11/2025 15:17:33.882 14   14.536
      14 14.536
      14 14.536
28/11/2025 15:12:02.215 1   14.538
      1 14.538
      1 14.538
28/11/2025 15:02:48.744 700   14.522
      700 14.522
      700 14.522
28/11/2025 14:44:40.425 4   14.536
      4 14.536
      4 14.536
28/11/2025 14:37:54.928 21   14.552
      21 14.552
      21 14.552
28/11/2025 14:36:29.242 9   14.56
      9 14.56
      9 14.56
28/11/2025 14:24:44.366 7   14.572
      7 14.572
      7 14.572
28/11/2025 14:22:34.101 11   14.572
      11 14.572
      11 14.572
28/11/2025 14:19:27.522 1 000   14.574
      1 000 14.574
      1 000 14.574
28/11/2025 13:58:55.546 15   14.578
      15 14.578
      15 14.578
28/11/2025 13:57:41.160 2   14.574
      2 14.574
      2 14.574
28/11/2025 13:39:43.437 11   14.578
      11 14.578
      11 14.578
28/11/2025 13:35:30.267 10   14.578
      10 14.578
      10 14.578
28/11/2025 13:34:25.889 50   14.576
      50 14.576
      50 14.576
28/11/2025 13:21:37.888 550   14.568
      550 14.568
      550 14.568
28/11/2025 12:43:39.331 3   14.56
      3 14.56
      3 14.56
28/11/2025 12:43:35.907 2   14.57
      2 14.57
      2 14.57
28/11/2025 12:26:57.724 10   14.57
      10 14.57
      10 14.57
28/11/2025 12:24:10.901 1 375   14.558
      1 375 14.558
      1 375 14.558
28/11/2025 12:18:02.547 3   14.576
      3 14.576
      3 14.576
28/11/2025 12:17:23.730 7   14.578
      7 14.578
      7 14.578
28/11/2025 11:38:55.358 14   14.568
      14 14.568
      14 14.568
28/11/2025 11:35:33.791 200   14.566
      200 14.566
      200 14.566
28/11/2025 11:29:18.898 3   14.55
      3 14.55
      3 14.55
28/11/2025 11:22:20.826 3   14.566
      3 14.566
      3 14.566
28/11/2025 11:22:05.729 4   14.566
      4 14.566
      4 14.566
28/11/2025 11:16:27.833 2   14.558
      2 14.558
      2 14.558
28/11/2025 10:51:32.091 11   14.546
      11 14.546
      11 14.546
28/11/2025 10:50:04.658 35   14.536
      35 14.536
      35 14.536
28/11/2025 10:38:35.622 2   14.542
      2 14.542
      2 14.542
28/11/2025 10:38:11.875 200   14.54
      200 14.54
      200 14.54
28/11/2025 10:38:09.373 3   14.53
      3 14.53
      3 14.53
28/11/2025 10:38:02.831 1   14.54
      1 14.54
      1 14.54
28/11/2025 10:38:01.622 1   14.54
      1 14.54
      1 14.54
28/11/2025 10:37:31.153 1   14.54
      1 14.54
      1 14.54
28/11/2025 10:36:43.268 4   14.542
      4 14.542
      4 14.542
28/11/2025 10:36:32.607 2   14.54
      2 14.54
      2 14.54
28/11/2025 10:34:02.766 7   14.542
      7 14.542
      7 14.542
28/11/2025 10:33:43.655 14   14.542
      14 14.542
      14 14.542
28/11/2025 10:33:09.360 3   14.532
      3 14.532
      3 14.532
28/11/2025 10:33:02.609 1   14.542
      1 14.542
      1 14.542
28/11/2025 10:31:35.356 4   14.542
      4 14.542
      4 14.542
28/11/2025 10:25:36.566 4   14.536
      4 14.536
      4 14.536
28/11/2025 10:25:15.024 1   14.538
      1 14.538
      1 14.538
28/11/2025 10:25:03.564 7   14.538
      7 14.538
      7 14.538
28/11/2025 10:23:39.350 3   14.524
      3 14.524
      3 14.524
28/11/2025 10:23:11.979 1   14.538
      1 14.538
      1 14.538
28/11/2025 10:21:36.298 2   14.538
      2 14.538
      2 14.538
28/11/2025 10:21:03.983 1   14.536
      1 14.536
      1 14.536
28/11/2025 10:21:01.773 1   14.536
      1 14.536
      1 14.536
28/11/2025 10:19:39.264 4   14.526
      4 14.526
      4 14.526
28/11/2025 10:19:35.740 4   14.54
      4 14.54
      4 14.54
28/11/2025 10:19:10.480 3   14.54
      3 14.54
      3 14.54
28/11/2025 10:19:08.470 9   14.54
      9 14.54
      9 14.54
28/11/2025 10:18:04.060 1   14.54
      1 14.54
      1 14.54
28/11/2025 10:16:48.878 4   14.54
      4 14.54
      4 14.54
28/11/2025 10:16:43.852 1   14.54
      1 14.54
      1 14.54
28/11/2025 10:16:09.634 3   14.524
      3 14.524
      3 14.524
28/11/2025 10:16:03.809 1   14.54
      1 14.54
      1 14.54
28/11/2025 10:16:03.401 4   14.54
      4 14.54
      4 14.54
28/11/2025 10:14:14.885 14   14.538
      14 14.538
      14 14.538
28/11/2025 10:14:09.361 7   14.538
      7 14.538
      7 14.538
28/11/2025 10:14:03.514 7   14.538
      7 14.538
      7 14.538
28/11/2025 10:12:37.884 4   14.538
      4 14.538
      4 14.538
28/11/2025 10:12:04.570 18   14.54
      18 14.54
      18 14.54
28/11/2025 10:10:58.453 3   14.53
      3 14.53
      3 14.53
28/11/2025 10:10:43.742 4   14.568
      4 14.568
      4 14.568
28/11/2025 10:10:38.201 7   14.572
      7 14.572
      7 14.572
28/11/2025 10:10:35.287 2   14.56
      2 14.56
      2 14.56
28/11/2025 10:10:34.477 11   14.576
      11 14.576
      11 14.576
28/11/2025 10:09:44.054 14   14.568
      14 14.568
      14 14.568
28/11/2025 10:08:40.655 4   14.546
      4 14.546
      4 14.546
28/11/2025 10:08:32.009 1   14.544
      1 14.544
      1 14.544
28/11/2025 10:07:58.097 3   14.532
      3 14.532
      3 14.532
28/11/2025 10:07:44.607 4   14.55
      4 14.55
      4 14.55
28/11/2025 10:05:44.962 1   14.552
      1 14.552
      1 14.552
28/11/2025 10:04:39.499 1   14.55
      1 14.55
      1 14.55
28/11/2025 10:01:58.668 1   14.556
      1 14.556
      1 14.556
28/11/2025 09:58:11.084 9   14.546
      9 14.546
      9 14.546
28/11/2025 09:57:57.905 3   14.526
      3 14.526
      3 14.526
28/11/2025 09:57:43.216 1   14.55
      1 14.55
      1 14.55
28/11/2025 09:57:09.921 11   14.554
      11 14.554
      11 14.554
28/11/2025 09:52:45.037 6   14.564
      6 14.564
      6 14.564
28/11/2025 09:50:41.259 6   14.568
      6 14.568
      6 14.568
28/11/2025 09:47:06.096 4   14.55
      4 14.55
      4 14.55
28/11/2025 09:45:58.477 3   14.51
      3 14.51
      3 14.51
28/11/2025 09:45:45.559 198   14.514
      198 14.514
      198 14.514
28/11/2025 09:45:34.328 1   14.566
      1 14.566
      1 14.566
28/11/2025 09:41:09.477 1   14.568
      1 14.568
      1 14.568
28/11/2025 09:40:15.539 4   14.534
      4 14.534
      4 14.534
28/11/2025 09:40:04.981 2   14.534
      2 14.534
      2 14.534
28/11/2025 09:39:37.215 7   14.536
      7 14.536
      7 14.536
28/11/2025 09:38:05.415 14   14.554
      14 14.554
      14 14.554
28/11/2025 09:37:58.689 3   14.514
      3 14.514
      3 14.514
28/11/2025 09:37:34.415 11   14.55
      11 14.55
      11 14.55
28/11/2025 09:36:51.650 14   14.54
      14 14.54
      14 14.54
28/11/2025 09:36:37.061 3   14.54
      3 14.54
      3 14.54
28/11/2025 09:36:15.828 2   14.54
      2 14.54
      2 14.54
28/11/2025 09:36:14.017 1   14.54
      1 14.54
      1 14.54
28/11/2025 09:35:14.958 4   14.54
      4 14.54
      4 14.54
28/11/2025 09:33:58.583 3   14.492
      3 14.492
      3 14.492
28/11/2025 09:33:37.555 1   14.54
      1 14.54
      1 14.54
28/11/2025 09:33:09.095 1   14.54
      1 14.54
      1 14.54
28/11/2025 09:29:35.101 1   14.54
      1 14.54
      1 14.54
28/11/2025 09:29:12.250 1   14.544
      1 14.544
      1 14.544
28/11/2025 09:28:10.452 7   14.534
      7 14.534
      7 14.534
28/11/2025 09:28:07.039 4   14.534
      4 14.534
      4 14.534
28/11/2025 09:21:59.119 3   14.476
      3 14.476
      3 14.476
28/11/2025 09:21:42.713 3   14.518
      3 14.518
      3 14.518
28/11/2025 09:17:33.908 4   14.516
      4 14.516
      4 14.516
28/11/2025 09:16:36.527 44   14.482
      44 14.482
      44 14.482
28/11/2025 09:15:05.993 45   14.49
      45 14.49
      45 14.49
28/11/2025 09:14:35.579 5   14.522
      5 14.522
      5 14.522
28/11/2025 09:13:17.982 25   14.53
      25 14.53
      25 14.53
28/11/2025 09:13:11.339 7   14.512
      7 14.512
      7 14.512
28/11/2025 09:11:40.277 7   14.516
      7 14.516
      7 14.516
28/11/2025 09:08:28.457 3   14.478
      3 14.478
      3 14.478
28/11/2025 09:08:04.608 1   14.534
      1 14.534
      1 14.534
28/11/2025 09:07:08.148 1   14.534
      1 14.534
      1 14.534
28/11/2025 09:07:04.626 1   14.522
      1 14.522
      1 14.522
28/11/2025 09:04:50.914 2   14.556
      2 14.556
      2 14.556
28/11/2025 09:04:28.193 4   14.472
      4 14.472
      4 14.472
28/11/2025 09:04:16.395 300   14.474
      4 14.474
      200 14.474
      151 14.474
      2 14.474
      4 14.474
      100 14.474
      137 14.474
      1 14.474
      1 14.474
28/11/2025 08:45:04.525 7   14.47
      7 14.47
      7 14.47
28/11/2025 08:23:09.184 1   14.474
      1 14.474
      1 14.474
28/11/2025 08:00:20.886 15   14.564
      15 14.564
      15 14.564
28/11/2025 08:00:09.501 7   14.562
      7 14.562
      7 14.562
28/11/2025 08:00:08.303 22   14.454
      22 14.454
      22 14.454
28/11/2025 07:50:08.218 68   14.574
      68 14.574
      68 14.574
28/11/2025 07:47:11.494 5   14.57
      5 14.57
      5 14.57
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