Tradegate Exchange

iShs Core MSCI EM IMI U.ETF

288

246

30,6622

Date	Heure	Volume	Volume de transactions	Cours
31/05/2024	21:54:07,498	33		30,6622
			33	30,6622
			33	30,6622
31/05/2024	21:53:21,303	94		30,56
			94	30,56
			94	30,56
31/05/2024	21:53:09,030	400		30,56
			400	30,56
			400	30,56
31/05/2024	21:42:08,254	390		30,5051
			390	30,5051
			390	30,5051
31/05/2024	21:40:16,010	300		30,5599
			300	30,5599
			300	30,5599
31/05/2024	21:09:12,022	80		30,5599
			80	30,5599
			80	30,5599
31/05/2024	20:59:57,754	10		30,5593
			10	30,5593
			10	30,5593
31/05/2024	20:57:08,989	50		30,5471
			50	30,5471
			50	30,5471
31/05/2024	20:45:20,800	22		30,5581
			22	30,5581
			22	30,5581
31/05/2024	20:43:32,893	1		30,5438
			1	30,5438
			1	30,5438
31/05/2024	20:22:44,925	82		30,5455
			82	30,5455
			82	30,5455
31/05/2024	20:22:24,200	18		30,4371
			18	30,4371
			18	30,4371
31/05/2024	20:21:49,344	4		30,438
			4	30,438
			4	30,438
31/05/2024	20:14:39,075	5		30,5317
			5	30,5317
			5	30,5317
31/05/2024	20:14:06,906	10		30,5357
			10	30,5357
			10	30,5357
31/05/2024	20:03:54,027	27		30,5298
			27	30,5298
			27	30,5298
31/05/2024	20:02:24,889	2		30,5342
			2	30,5342
			2	30,5342
31/05/2024	19:50:49,161	43		30,4377
			43	30,4377
			43	30,4377
31/05/2024	19:50:47,701	400		30,4377
			400	30,4377
			400	30,4377
31/05/2024	19:50:41,942	400		30,4377
			400	30,4377
			400	30,4377
31/05/2024	19:44:50,204	1		30,4317
			1	30,4317
			1	30,4317
31/05/2024	19:38:04,012	1		30,5397
			1	30,5397
			1	30,5397
31/05/2024	19:33:52,910	328		30,5409
			328	30,5409
			290	30,5409
			38	30,5409
31/05/2024	19:33:41,190	26		30,4262
			26	30,4262
			26	30,4262
31/05/2024	19:29:08,891	2		30,5382
			2	30,5382
			2	30,5382
31/05/2024	19:27:40,173	1		30,532
			1	30,532
			1	30,532
31/05/2024	19:23:45,216	98		30,4204
			98	30,4204
			98	30,4204
31/05/2024	19:16:57,545	2		30,5295
			2	30,5295
			2	30,5295
31/05/2024	19:00:11,085	1		30,502
			1	30,502
			1	30,502
31/05/2024	18:35:32,297	37		30,4697
			37	30,4697
			37	30,4697
31/05/2024	18:31:40,151	50		30,4668
			50	30,4668
			50	30,4668
31/05/2024	18:30:17,839	300		30,4636
			300	30,4636
			300	30,4636
31/05/2024	18:25:12,761	100		30,4595
			100	30,4595
			100	30,4595
31/05/2024	18:13:30,877	220		30,3519
			220	30,3519
			220	30,3519
31/05/2024	17:54:00,161	84		30,3541
			84	30,3541
			84	30,3541
31/05/2024	17:52:49,688	800		30,3447
			594	30,3447
			500	30,3447
			200	30,3447
			100	30,3447
			198	30,3447
			8	30,3447
31/05/2024	17:52:24,784	3		30,3462
			3	30,3462
			3	30,3462
31/05/2024	17:51:39,524	2		30,4558
			2	30,4558
			2	30,4558
31/05/2024	17:50:46,989	36		30,458
			2	30,458
			36	30,458
			10	30,458
			24	30,458
31/05/2024	17:28:59,975	5		30,4339
			5	30,4339
			5	30,4339
31/05/2024	17:22:01,830	95		30,4419
			95	30,4419
			95	30,4419
31/05/2024	17:15:05,822	2		30,4309
			2	30,4309
			2	30,4309
31/05/2024	17:14:17,434	100		30,4309
			100	30,4309
			100	30,4309
31/05/2024	17:13:51,620	30		30,4309
			30	30,4309
			30	30,4309
31/05/2024	17:07:29,020	7		30,4199
			7	30,4199
			7	30,4199
31/05/2024	17:01:56,305	83		30,44
			83	30,44
			83	30,44
31/05/2024	17:01:34,721	12		30,4321
			12	30,4321
			12	30,4321
31/05/2024	17:01:27,147	1		30,4321
			1	30,4321
			1	30,4321
31/05/2024	17:01:26,036	2		30,4331
			2	30,4331
			2	30,4331
31/05/2024	17:01:25,682	31		30,4331
			31	30,4331
			31	30,4331
31/05/2024	17:01:25,531	24		30,4331
			24	30,4331
			24	30,4331
31/05/2024	17:01:23,958	3		30,4321
			3	30,4321
			3	30,4321
31/05/2024	17:01:21,386	1		30,4302
			1	30,4302
			1	30,4302
31/05/2024	17:01:20,108	3		30,4321
			3	30,4321
			3	30,4321
31/05/2024	17:01:18,626	1		30,4321
			1	30,4321
			1	30,4321
31/05/2024	17:01:14,859	26		30,4321
			26	30,4321
			26	30,4321
31/05/2024	17:01:12,926	3		30,4321
			3	30,4321
			3	30,4321
31/05/2024	17:01:12,785	1		30,4321
			1	30,4321
			1	30,4321
31/05/2024	17:01:11,064	1		30,4321
			1	30,4321
			1	30,4321
31/05/2024	17:01:07,502	9		30,4321
			9	30,4321
			9	30,4321
31/05/2024	17:01:02,804	22		30,4321
			22	30,4321
			22	30,4321
31/05/2024	16:58:14,674	58		30,4479
			58	30,4479
			58	30,4479
31/05/2024	16:55:18,170	5		30,4389
			5	30,4389
			5	30,4389
31/05/2024	16:55:06,791	6		30,4339
			6	30,4339
			6	30,4339
31/05/2024	16:54:07,061	17		30,4221
			17	30,4221
			17	30,4221
31/05/2024	16:53:09,262	520		30,43
			520	30,43
			520	30,43
31/05/2024	16:48:46,451	2		30,4299
			2	30,4299
			2	30,4299
31/05/2024	16:48:10,233	164		30,4269
			164	30,4269
			164	30,4269
31/05/2024	16:47:08,585	657		30,4229
			657	30,4229
			657	30,4229
31/05/2024	16:45:23,857	9		30,4428
			9	30,4428
			9	30,4428
31/05/2024	16:44:59,845	3		30,4309
			3	30,4309
			3	30,4309
31/05/2024	16:36:59,657	3		30,4429
			3	30,4429
			3	30,4429
31/05/2024	16:35:41,113	200		30,4281
			85	30,4281
			115	30,4281
			200	30,4281
31/05/2024	16:35:40,980	23		30,4281
			23	30,4281
			23	30,4281
31/05/2024	16:35:19,612	3		30,4301
			3	30,4301
			3	30,4301
31/05/2024	16:35:06,014	3		30,4458
			3	30,4458
			3	30,4458
31/05/2024	16:30:37,572	1		30,4454
			1	30,4454
			1	30,4454
31/05/2024	16:29:56,070	230		30,46
			30	30,46
			200	30,46
			230	30,46
31/05/2024	16:27:49,573	1		30,4809
			1	30,4809
			1	30,4809
31/05/2024	16:24:04,551	18		30,47
			18	30,47
			18	30,47
31/05/2024	16:16:27,707	134		30,4921
			134	30,4921
			134	30,4921
31/05/2024	16:16:10,115	33		30,5049
			33	30,5049
			33	30,5049
31/05/2024	16:15:37,191	65		30,4999
			65	30,4999
			65	30,4999
31/05/2024	16:15:31,460	30		30,50
			30	30,50
			30	30,50
31/05/2024	16:14:35,502	100		30,51
			100	30,51
			100	30,51
31/05/2024	16:11:08,859	100		30,5339
			100	30,5339
			100	30,5339
31/05/2024	16:10:56,059	170		30,5339
			170	30,5339
			170	30,5339
31/05/2024	16:07:39,380	30		30,5219
			30	30,5219
			30	30,5219
31/05/2024	16:05:02,572	655		30,5209
			655	30,5209
			655	30,5209
31/05/2024	16:04:20,188	260		30,5169
			260	30,5169
			260	30,5169
31/05/2024	16:04:14,089	66		30,5159
			66	30,5159
			66	30,5159
31/05/2024	16:02:22,216	203		30,5149
			203	30,5149
			203	30,5149
31/05/2024	15:59:04,317	160		30,5269
			160	30,5269
			160	30,5269
31/05/2024	15:56:47,945	33		30,5201
			33	30,5201
			33	30,5201
31/05/2024	15:56:05,437	76		30,5319
			76	30,5319
			76	30,5319
31/05/2024	15:52:22,977	10		30,5469
			10	30,5469
			10	30,5469
31/05/2024	15:46:57,702	65		30,5619
			65	30,5619
			65	30,5619
31/05/2024	15:46:39,742	270		30,5689
			270	30,5689
			270	30,5689
31/05/2024	15:44:27,156	2		30,5729
			2	30,5729
			2	30,5729
31/05/2024	15:36:15,505	6		30,5501
			6	30,5501
			6	30,5501
31/05/2024	15:36:02,569	27		30,5451
			27	30,5451
			27	30,5451
31/05/2024	15:28:43,148	15		30,5729
			15	30,5729
			15	30,5729
31/05/2024	15:26:30,275	121		30,5719
			121	30,5719
			121	30,5719
31/05/2024	15:24:51,253	4		30,5759
			4	30,5759
			4	30,5759
31/05/2024	15:23:23,470	10		30,5819
			10	30,5819
			10	30,5819
31/05/2024	15:20:01,618	10		30,5821
			10	30,5821
			10	30,5821
31/05/2024	15:18:28,970	200		30,5909
			200	30,5909
			200	30,5909
31/05/2024	15:13:24,914	36		30,5849
			36	30,5849
			36	30,5849
31/05/2024	15:10:07,844	30		30,5719
			30	30,5719
			30	30,5719
31/05/2024	15:08:08,254	12		30,5609
			12	30,5609
			12	30,5609
31/05/2024	15:07:34,473	300		30,5521
			300	30,5521
			300	30,5521
31/05/2024	15:04:30,486	9		30,5699
			9	30,5699
			9	30,5699
31/05/2024	14:59:19,401	53		30,5889
			53	30,5889
			53	30,5889
31/05/2024	14:55:28,123	9		30,6089
			9	30,6089
			9	30,6089
31/05/2024	14:55:00,830	25		30,6035
			25	30,6035
			25	30,6035
31/05/2024	14:52:28,511	10		30,6179
			10	30,6179
			10	30,6179
31/05/2024	14:45:14,031	666		30,62
			666	30,62
			666	30,62
31/05/2024	14:37:52,457	1		30,6161
			1	30,6161
			1	30,6161
31/05/2024	14:37:37,344	10		30,6184
			10	30,6184
			10	30,6184
31/05/2024	14:34:49,929	2		30,6179
			2	30,6179
			2	30,6179
31/05/2024	14:33:26,465	9		30,6339
			9	30,6339
			9	30,6339
31/05/2024	14:05:58,422	216		30,6096
			216	30,6096
			216	30,6096
31/05/2024	14:05:35,581	10		30,6075
			10	30,6075
			10	30,6075
31/05/2024	14:05:12,937	1		30,6066
			1	30,6066
			1	30,6066
31/05/2024	13:52:57,096	5		30,5889
			5	30,5889
			5	30,5889
31/05/2024	13:51:41,713	100		30,5889
			100	30,5889
			100	30,5889
31/05/2024	13:48:22,552	50		30,5859
			50	30,5859
			50	30,5859
31/05/2024	13:46:11,183	100		30,5819
			100	30,5819
			100	30,5819
31/05/2024	13:35:59,000	10		30,5509
			10	30,5509
			10	30,5509
31/05/2024	13:26:00,587	100		30,5429
			100	30,5429
			100	30,5429
31/05/2024	13:20:48,484	245		30,5399
			245	30,5399
			245	30,5399
31/05/2024	13:14:54,307	16		30,5489
			16	30,5489
			16	30,5489
31/05/2024	13:03:57,035	10		30,5299
			10	30,5299
			10	30,5299
31/05/2024	13:03:37,902	100		30,5279
			100	30,5279
			100	30,5279
31/05/2024	13:00:24,380	1 700		30,5269
			1 700	30,5269
			1 700	30,5269
31/05/2024	12:58:30,483	45		30,5079
			45	30,5079
			45	30,5079
31/05/2024	12:52:46,244	3		30,4919
			3	30,4919
			3	30,4919
31/05/2024	12:51:45,319	4		30,5089
			4	30,5089
			4	30,5089
31/05/2024	12:46:02,855	17		30,5119
			17	30,5119
			17	30,5119
31/05/2024	12:44:56,807	13		30,5119
			13	30,5119
			13	30,5119
31/05/2024	12:35:59,109	22		30,4949
			22	30,4949
			22	30,4949
31/05/2024	12:34:38,490	2		30,5019
			2	30,5019
			2	30,5019
31/05/2024	12:29:49,510	3		30,4942
			3	30,4942
			3	30,4942
31/05/2024	12:29:34,573	446		30,5049
			446	30,5049
			446	30,5049
31/05/2024	12:29:22,854	2		30,5049
			2	30,5049
			2	30,5049
31/05/2024	12:21:34,917	102		30,4862
			102	30,4862
			102	30,4862
31/05/2024	12:16:45,649	184		30,4909
			184	30,4909
			184	30,4909
31/05/2024	12:16:18,018	800		30,4969
			800	30,4969
			800	30,4969
31/05/2024	12:13:31,892	183		30,4989
			183	30,4989
			183	30,4989
31/05/2024	12:13:20,348	111		30,4989
			111	30,4989
			111	30,4989
31/05/2024	12:13:18,542	70		30,4891
			70	30,4891
			70	30,4891
31/05/2024	12:07:03,465	20		30,5029
			20	30,5029
			20	30,5029
31/05/2024	12:05:36,079	45		30,5169
			45	30,5169
			45	30,5169
31/05/2024	12:03:38,921	100		30,5011
			4	30,5011
			40	30,5011
			96	30,5011
			60	30,5011
31/05/2024	11:57:37,721	629		30,5148
			629	30,5148
			629	30,5148
31/05/2024	11:54:38,907	1		30,4961
			1	30,4961
			1	30,4961
31/05/2024	11:49:44,858	655		30,5079
			655	30,5079
			655	30,5079
31/05/2024	11:49:27,881	200		30,5093
			200	30,5093
			200	30,5093
31/05/2024	11:44:19,125	890		30,4891
			40	30,4891
			165	30,4891
			35	30,4891
			150	30,4891
			164	30,4891
			65	30,4891
			100	30,4891
			5	30,4891
			356	30,4891
			700	30,4891
31/05/2024	11:43:06,162	1 497		30,50
			35	30,50
			32	30,50
			1 497	30,50
			1 000	30,50
			13	30,50
			417	30,50
31/05/2024	11:42:54,407	723		30,5027
			723	30,5027
			723	30,5027
31/05/2024	11:41:55,931	33		30,5047
			33	30,5047
			33	30,5047
31/05/2024	11:39:00,150	13		30,5129
			13	30,5129
			13	30,5129
31/05/2024	11:38:22,086	376		30,5139
			376	30,5139
			376	30,5139
31/05/2024	11:38:17,955	5		30,5011
			5	30,5011
			5	30,5011
31/05/2024	11:33:37,014	100		30,5179
			100	30,5179
			100	30,5179
31/05/2024	11:29:38,351	97		30,5249
			97	30,5249
			97	30,5249
31/05/2024	11:28:00,992	27		30,5182
			27	30,5182
			27	30,5182
31/05/2024	11:25:35,484	17		30,5001
			17	30,5001
			17	30,5001
31/05/2024	11:22:28,565	8		30,5097
			8	30,5097
			8	30,5097
31/05/2024	11:22:20,243	30		30,5107
			30	30,5107
			30	30,5107
31/05/2024	11:18:52,522	100		30,5187
			100	30,5187
			100	30,5187
31/05/2024	11:13:25,378	1		30,5033
			1	30,5033
			1	30,5033
31/05/2024	11:12:02,426	350		30,5169
			350	30,5169
			350	30,5169
31/05/2024	11:08:04,184	18		30,5052
			18	30,5052
			18	30,5052
31/05/2024	11:06:21,927	280		30,5001
			280	30,5001
			280	30,5001
31/05/2024	11:05:33,074	38		30,5001
			38	30,5001
			38	30,5001
31/05/2024	11:03:52,958	16		30,5129
			16	30,5129
			16	30,5129
31/05/2024	11:02:59,783	33		30,5149
			33	30,5149
			33	30,5149
31/05/2024	11:01:47,984	10		30,5289
			10	30,5289
			10	30,5289
31/05/2024	10:59:12,816	100		30,5679
			100	30,5679
			100	30,5679
31/05/2024	10:55:11,754	4		30,5669
			4	30,5669
			4	30,5669
31/05/2024	10:50:24,765	42		30,5612
			42	30,5612
			42	30,5612
31/05/2024	10:45:54,386	518		30,5919
			518	30,5919
			518	30,5919
31/05/2024	10:45:31,020	9		30,5919
			9	30,5919
			9	30,5919
31/05/2024	10:41:00,988	9		30,5859
			9	30,5859
			9	30,5859
31/05/2024	10:39:40,883	10		30,5769
			10	30,5769
			10	30,5769
31/05/2024	10:39:27,153	49		30,5769
			49	30,5769
			49	30,5769
31/05/2024	10:38:19,480	15		30,5632
			15	30,5632
			15	30,5632
31/05/2024	10:36:18,401	330		30,5729
			330	30,5729
			330	30,5729
31/05/2024	10:35:23,921	89		30,5789
			89	30,5789
			89	30,5789
31/05/2024	10:35:01,522	150		30,5848
			150	30,5848
			150	30,5848
31/05/2024	10:34:24,284	6		30,5711
			6	30,5711
			6	30,5711
31/05/2024	10:33:30,941	178		30,5849
			178	30,5849
			178	30,5849
31/05/2024	10:31:36,744	30		30,58
			30	30,58
			30	30,58
31/05/2024	10:30:20,982	3		30,5832
			3	30,5832
			3	30,5832
31/05/2024	10:25:30,651	7		30,5889
			7	30,5889
			7	30,5889
31/05/2024	10:24:18,967	50		30,5819
			50	30,5819
			50	30,5819
31/05/2024	10:23:38,504	65		30,5819
			65	30,5819
			65	30,5819
31/05/2024	10:17:39,266	165		30,5609
			165	30,5609
			165	30,5609
31/05/2024	10:16:11,255	3		30,5529
			3	30,5529
			3	30,5529
31/05/2024	10:15:14,378	18		30,5559
			18	30,5559
			18	30,5559
31/05/2024	10:14:38,452	5		30,5559
			5	30,5559
			5	30,5559
31/05/2024	10:13:11,779	170		30,55
			170	30,55
			170	30,55
31/05/2024	10:12:52,335	1 113		30,5519
			1 113	30,5519
			1 113	30,5519
31/05/2024	10:08:08,908	10		30,5369
			10	30,5369
			10	30,5369
31/05/2024	10:07:57,511	77		30,5419
			77	30,5419
			77	30,5419
31/05/2024	10:05:11,159	15		30,5289
			15	30,5289
			15	30,5289
31/05/2024	10:03:03,004	9		30,5195
			9	30,5195
			9	30,5195
31/05/2024	10:02:41,471	32		30,5269
			32	30,5269
			32	30,5269
31/05/2024	10:02:31,608	70		30,5269
			70	30,5269
			70	30,5269
31/05/2024	10:00:07,188	83		30,5289
			83	30,5289
			83	30,5289
31/05/2024	09:57:42,583	279		30,5281
			279	30,5281
			279	30,5281
31/05/2024	09:50:18,975	9		30,5589
			9	30,5589
			9	30,5589
31/05/2024	09:48:14,016	8		30,5539
			8	30,5539
			8	30,5539
31/05/2024	09:46:41,197	1		30,5533
			1	30,5533
			1	30,5533
31/05/2024	09:45:59,658	82		30,5599
			82	30,5599
			82	30,5599
31/05/2024	09:45:00,851	4		30,5629
			4	30,5629
			4	30,5629
31/05/2024	09:44:05,190	75		30,5521
			75	30,5521
			75	30,5521
31/05/2024	09:43:49,822	7		30,5521
			7	30,5521
			7	30,5521
31/05/2024	09:42:47,769	406		30,5659
			406	30,5659
			406	30,5659
31/05/2024	09:37:13,987	33		30,5869
			33	30,5869
			33	30,5869
31/05/2024	09:35:56,843	30		30,5879
			30	30,5879
			30	30,5879
31/05/2024	09:31:57,495	7		30,5999
			7	30,5999
			7	30,5999
31/05/2024	09:31:36,298	10		30,6019
			10	30,6019
			10	30,6019
31/05/2024	09:30:12,781	2		30,5954
			2	30,5954
			2	30,5954
31/05/2024	09:28:54,822	3		30,6009
			3	30,6009
			3	30,6009
31/05/2024	09:26:55,125	10		30,6069
			10	30,6069
			10	30,6069
31/05/2024	09:13:24,981	3		30,6139
			3	30,6139
			3	30,6139
31/05/2024	09:11:39,955	38		30,6129
			38	30,6129
			38	30,6129
31/05/2024	09:10:58,493	50		30,6149
			50	30,6149
			50	30,6149
31/05/2024	09:09:33,395	1		30,6189
			1	30,6189
			1	30,6189
31/05/2024	09:04:21,609	3		30,5761
			3	30,5761
			3	30,5761
31/05/2024	09:04:15,052	4		30,6429
			4	30,6429
			4	30,6429
31/05/2024	09:04:11,961	1		30,6448
			1	30,6448
			1	30,6448
31/05/2024	09:04:07,232	4		30,6469
			4	30,6469
			4	30,6469
31/05/2024	09:04:05,696	3		30,6508
			3	30,6508
			3	30,6508
31/05/2024	09:03:09,281	1		30,6178
			1	30,6178
			1	30,6178
31/05/2024	09:02:49,986	200		30,5065
			18	30,5065
			18	30,5065
			200	30,5065
			100	30,5065
			14	30,5065
			50	30,5065
31/05/2024	09:02:49,871	3		30,5065
			3	30,5065
			3	30,5065
31/05/2024	09:02:38,338	163		30,6181
			3	30,6181
			100	30,6181
			16	30,6181
			1	30,6181
			1	30,6181
			42	30,6181
			13	30,6181
			150	30,6181
31/05/2024	08:46:36,959	1		30,6857
			1	30,6857
			1	30,6857
31/05/2024	08:36:34,091	13		30,7031
			1	30,7031
			6	30,7031
			12	30,7031
			7	30,7031
31/05/2024	08:25:20,610	10		30,6803
			10	30,6803
			10	30,6803
31/05/2024	08:16:29,362	1 000		30,7375
			1 000	30,7375
			1 000	30,7375
31/05/2024	08:09:51,510	169		30,6835
			20	30,6835
			80	30,6835
			3	30,6835
			1	30,6835
			20	30,6835
			17	30,6835
			12	30,6835
			20	30,6835
			134	30,6835
			31	30,6835

Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

iShsIII-Cor.MSCI Wld UCITS ETF Achat: 91,904 / Vente: 91,95
Volume: 107 050
+0,64%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
31/05/2024 @ 22:00:00

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)