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

154

126

14.206

Date Time Volume Order Volume Price
21/11/2025 20:39:09.828 3   14.206
      3 14.206
      3 14.206
21/11/2025 20:38:54.223 71   14.27
      71 14.27
      71 14.27
21/11/2025 20:29:37.443 63   14.30
      63 14.30
      63 14.30
21/11/2025 20:24:14.417 6   14.22
      6 14.22
      6 14.22
21/11/2025 19:02:56.771 140   14.074
      140 14.074
      140 14.074
21/11/2025 19:02:20.128 3   14.136
      3 14.136
      3 14.136
21/11/2025 18:46:39.718 1   14.164
      1 14.164
      1 14.164
21/11/2025 18:35:40.018 11   14.182
      11 14.182
      11 14.182
21/11/2025 18:13:23.881 800   14.148
      800 14.148
      800 14.148
21/11/2025 18:08:35.645 364   14.092
      364 14.092
      364 14.092
21/11/2025 18:01:29.480 139   14.076
      139 14.076
      139 14.076
21/11/2025 17:35:27.032 356   14.02
      356 14.02
      356 14.02
21/11/2025 17:28:03.499 107   13.982
      107 13.982
      107 13.982
21/11/2025 16:58:06.128 15   13.894
      15 13.894
      15 13.894
21/11/2025 16:52:49.835 3   13.886
      3 13.886
      3 13.886
21/11/2025 16:49:12.865 212   13.914
      212 13.914
      212 13.914
21/11/2025 16:35:41.458 140   13.85
      140 13.85
      140 13.85
21/11/2025 16:18:26.770 64   13.908
      64 13.908
      64 13.908
21/11/2025 16:15:09.916 3   13.914
      3 13.914
      3 13.914
21/11/2025 16:14:43.043 1   13.928
      1 13.928
      1 13.928
21/11/2025 16:00:02.089 10   14.064
      10 14.064
      10 14.064
21/11/2025 15:53:08.987 200   14.02
      200 14.02
      200 14.02
21/11/2025 15:49:01.989 37   14.002
      37 14.002
      37 14.002
21/11/2025 15:45:21.871 54   14.006
      54 14.006
      54 14.006
21/11/2025 15:44:13.327 8   14.012
      8 14.012
      8 14.012
21/11/2025 15:38:48.228 1   13.998
      1 13.998
      1 13.998
21/11/2025 15:38:36.447 250   14.00
      250 14.00
      250 14.00
21/11/2025 15:38:11.282 21   14.018
      21 14.018
      21 14.018
21/11/2025 14:44:40.745 32   14.06
      32 14.06
      32 14.06
21/11/2025 14:44:13.459 5   14.074
      5 14.074
      5 14.074
21/11/2025 14:26:07.218 249   14.06
      249 14.06
      249 14.06
21/11/2025 14:21:57.512 2   14.088
      2 14.088
      2 14.088
21/11/2025 14:02:50.654 4   14.032
      4 14.032
      4 14.032
21/11/2025 13:44:11.615 73   13.996
      73 13.996
      73 13.996
21/11/2025 13:37:16.526 295   14.00
      295 14.00
      160 14.00
      60 14.00
      75 14.00
21/11/2025 13:29:18.876 13   13.89
      13 13.89
      13 13.89
21/11/2025 13:07:25.032 14   13.942
      14 13.942
      14 13.942
21/11/2025 13:07:02.427 225   13.952
      225 13.952
      225 13.952
21/11/2025 13:05:12.107 9   13.948
      9 13.948
      9 13.948
21/11/2025 12:46:52.552 2   13.958
      2 13.958
      2 13.958
21/11/2025 12:43:08.841 2   13.958
      2 13.958
      2 13.958
21/11/2025 12:40:07.600 1 835   13.954
      1 835 13.954
      1 835 13.954
21/11/2025 12:36:46.178 1 543   13.954
      1 543 13.954
      1 543 13.954
21/11/2025 12:36:44.270 14   13.954
      14 13.954
      14 13.954
21/11/2025 12:34:16.528 29   13.946
      29 13.946
      29 13.946
21/11/2025 12:30:34.632 6   13.94
      6 13.94
      6 13.94
21/11/2025 12:28:32.665 2   13.958
      2 13.958
      2 13.958
21/11/2025 12:26:23.458 100   13.96
      100 13.96
      100 13.96
21/11/2025 12:22:58.256 312   13.97
      312 13.97
      312 13.97
21/11/2025 11:57:28.263 1   13.962
      1 13.962
      1 13.962
21/11/2025 11:51:28.182 100   13.946
      100 13.946
      100 13.946
21/11/2025 11:49:05.436 22   13.932
      22 13.932
      22 13.932
21/11/2025 11:38:05.282 1   13.92
      1 13.92
      1 13.92
21/11/2025 11:31:04.244 257   13.848
      257 13.848
      257 13.848
21/11/2025 11:29:21.592 400   13.83
      400 13.83
      400 13.83
21/11/2025 11:29:21.525 7   13.83
      7 13.83
      7 13.83
21/11/2025 11:21:44.008 21   13.852
      21 13.852
      21 13.852
21/11/2025 11:00:29.714 10   13.90
      10 13.90
      10 13.90
21/11/2025 10:59:15.364 15   13.916
      15 13.916
      15 13.916
21/11/2025 10:56:35.871 10   13.912
      10 13.912
      10 13.912
21/11/2025 10:55:09.746 3   13.916
      3 13.916
      3 13.916
21/11/2025 10:54:50.118 8   13.92
      8 13.92
      8 13.92
21/11/2025 10:41:04.236 4   13.93
      4 13.93
      4 13.93
21/11/2025 10:33:31.160 1   13.954
      1 13.954
      1 13.954
21/11/2025 10:10:49.896 540   14.016
      540 14.016
      540 14.016
21/11/2025 10:09:00.877 66   14.018
      66 14.018
      66 14.018
21/11/2025 10:08:47.689 1   14.024
      1 14.024
      1 14.024
21/11/2025 10:07:59.210 4   14.028
      4 14.028
      4 14.028
21/11/2025 10:02:43.566 50   14.01
      50 14.01
      50 14.01
21/11/2025 09:50:56.087 7   14.004
      7 14.004
      7 14.004
21/11/2025 09:49:01.570 367   13.998
      367 13.998
      367 13.998
21/11/2025 09:48:56.197 8   14.00
      8 14.00
      8 14.00
21/11/2025 09:48:13.213 10   14.01
      10 14.01
      10 14.01
21/11/2025 09:47:32.379 1   14.01
      1 14.01
      1 14.01
21/11/2025 09:46:31.688 68   13.992
      68 13.992
      68 13.992
21/11/2025 09:44:10.532 3   13.988
      3 13.988
      3 13.988
21/11/2025 09:44:02.077 1   13.994
      1 13.994
      1 13.994
21/11/2025 09:43:08.651 2   13.99
      2 13.99
      2 13.99
21/11/2025 09:43:02.603 2   13.988
      2 13.988
      2 13.988
21/11/2025 09:41:06.822 4   13.988
      4 13.988
      4 13.988
21/11/2025 09:40:59.453 40   13.99
      40 13.99
      40 13.99
21/11/2025 09:40:43.274 8   13.992
      8 13.992
      8 13.992
21/11/2025 09:39:18.983 2 146   13.984
      2 146 13.984
      2 146 13.984
21/11/2025 09:37:29.163 8   13.966
      8 13.966
      8 13.966
21/11/2025 09:37:08.886 100   13.96
      100 13.96
      100 13.96
21/11/2025 09:35:54.840 500   13.974
      500 13.974
      500 13.974
21/11/2025 09:33:39.654 1   13.98
      1 13.98
      1 13.98
21/11/2025 09:32:09.203 2   13.992
      2 13.992
      2 13.992
21/11/2025 09:32:09.109 3   13.98
      3 13.98
      3 13.98
21/11/2025 09:31:50.075 22   13.992
      22 13.992
      22 13.992
21/11/2025 09:31:20.293 1   13.98
      1 13.98
      1 13.98
21/11/2025 09:31:11.851 4   13.994
      4 13.994
      4 13.994
21/11/2025 09:30:34.744 1   13.992
      1 13.992
      1 13.992
21/11/2025 09:30:06.869 1   13.994
      1 13.994
      1 13.994
21/11/2025 09:29:39.579 1   13.982
      1 13.982
      1 13.982
21/11/2025 09:28:09.133 3   13.974
      3 13.974
      3 13.974
21/11/2025 09:28:02.389 1   13.98
      1 13.98
      1 13.98
21/11/2025 09:26:38.985 4   13.976
      4 13.976
      4 13.976
21/11/2025 09:26:06.303 1   13.974
      1 13.974
      1 13.974
21/11/2025 09:23:36.740 1   13.982
      1 13.982
      1 13.982
21/11/2025 09:22:43.078 22   13.972
      22 13.972
      22 13.972
21/11/2025 09:22:09.200 3   13.962
      3 13.962
      3 13.962
21/11/2025 09:21:45.042 9   13.966
      9 13.966
      9 13.966
21/11/2025 09:21:38.802 1   13.972
      1 13.972
      1 13.972
21/11/2025 09:20:07.010 1   13.988
      1 13.988
      1 13.988
21/11/2025 09:18:07.585 1   13.986
      1 13.986
      1 13.986
21/11/2025 09:17:39.212 3   13.984
      3 13.984
      3 13.984
21/11/2025 09:17:11.445 1   13.994
      1 13.994
      1 13.994
21/11/2025 09:17:10.432 1   13.994
      1 13.994
      1 13.994
21/11/2025 09:16:37.333 1   13.998
      1 13.998
      1 13.998
21/11/2025 09:15:36.154 1   14.004
      1 14.004
      1 14.004
21/11/2025 09:15:12.721 1   14.004
      1 14.004
      1 14.004
21/11/2025 09:14:22.824 427   14.00
      427 14.00
      427 14.00
21/11/2025 09:12:39.430 55   13.996
      55 13.996
      55 13.996
21/11/2025 09:09:44.304 7   13.988
      7 13.988
      7 13.988
21/11/2025 09:09:34.666 64   13.998
      2 13.998
      2 13.998
      1 13.998
      1 13.998
      2 13.998
      47 13.998
      2 13.998
      1 13.998
      64 13.998
      2 13.998
      2 13.998
      1 13.998
      1 13.998
21/11/2025 08:21:33.055 16   13.998
      16 13.998
      16 13.998
21/11/2025 08:19:31.303 50   13.998
      50 13.998
      50 13.998
21/11/2025 08:11:10.546 3   13.872
      3 13.872
      3 13.872
21/11/2025 08:10:47.080 2   13.998
      2 13.998
      2 13.998
21/11/2025 08:02:25.959 1   13.998
      1 13.998
      1 13.998
21/11/2025 08:00:12.456 71   13.998
      71 13.998
      71 13.998
21/11/2025 08:00:07.215 1 311   13.878
      801 13.878
      178 13.878
      151 13.878
      150 13.878
      400 13.878
      300 13.878
      165 13.878
      40 13.878
      36 13.878
      70 13.878
      71 13.878
      15 13.878
      170 13.878
      65 13.878
      10 13.878
21/11/2025 08:00:07.091 37   13.878
      37 13.878
      27 13.878
      10 13.878
21/11/2025 08:00:01.897 53   14.104
      53 14.104
      53 14.104
21/11/2025 07:39:07.767 458   14.042
      80 14.042
      378 14.042
      457 14.042
      1 14.042
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