Tradegate Exchange

iShsIV-MSCI Wld.SRI UCITS ETF

248

230

12.276

Date	Time	Volume	Order Volume	Price
22/11/2024	21:53:51.827	408		12.276
			408	12.276
			408	12.276
22/11/2024	21:23:13.492	111		12.24
			111	12.24
			111	12.24
22/11/2024	20:58:58.496	40		12.274
			40	12.274
			40	12.274
22/11/2024	20:56:24.556	3 024		12.256
			3 024	12.256
			3 024	12.256
22/11/2024	20:42:09.018	5		12.268
			5	12.268
			5	12.268
22/11/2024	20:31:41.454	17		12.264
			17	12.264
			17	12.264
22/11/2024	20:19:46.517	653		12.25
			653	12.25
			653	12.25
22/11/2024	20:18:07.912	31		12.228
			31	12.228
			31	12.228
22/11/2024	20:11:21.654	41		12.256
			41	12.256
			41	12.256
22/11/2024	20:07:43.751	5		12.26
			5	12.26
			5	12.26
22/11/2024	19:55:26.351	200		12.264
			200	12.264
			200	12.264
22/11/2024	19:52:55.897	169		12.24
			169	12.24
			169	12.24
22/11/2024	19:52:20.641	83		12.238
			83	12.238
			83	12.238
22/11/2024	19:52:14.457	2		12.26
			2	12.26
			2	12.26
22/11/2024	19:51:32.140	5		12.238
			5	12.238
			5	12.238
22/11/2024	19:51:07.480	365		12.24
			365	12.24
			365	12.24
22/11/2024	19:46:37.460	40		12.264
			40	12.264
			40	12.264
22/11/2024	19:42:05.328	13		12.26
			13	12.26
			13	12.26
22/11/2024	19:39:41.446	2		12.246
			2	12.246
			2	12.246
22/11/2024	19:34:00.362	1		12.25
			1	12.25
			1	12.25
22/11/2024	19:33:24.085	122		12.25
			122	12.25
			122	12.25
22/11/2024	19:32:30.398	244		12.25
			244	12.25
			244	12.25
22/11/2024	19:24:13.806	9		12.272
			9	12.272
			9	12.272
22/11/2024	19:22:14.006	400		12.27
			400	12.27
			400	12.27
22/11/2024	19:21:18.662	2		12.248
			2	12.248
			2	12.248
22/11/2024	19:19:15.943	163		12.27
			163	12.27
			163	12.27
22/11/2024	19:12:34.250	129		12.248
			129	12.248
			129	12.248
22/11/2024	18:54:57.219	15		12.248
			15	12.248
			15	12.248
22/11/2024	18:51:00.491	512		12.274
			512	12.274
			512	12.274
22/11/2024	18:50:36.650	38		12.274
			38	12.274
			38	12.274
22/11/2024	18:47:53.735	512		12.244
			512	12.244
			512	12.244
22/11/2024	18:44:26.415	10		12.264
			10	12.264
			10	12.264
22/11/2024	18:33:42.158	4		12.25
			4	12.25
			4	12.25
22/11/2024	18:32:57.124	40		12.25
			40	12.25
			40	12.25
22/11/2024	18:32:33.063	779		12.27
			779	12.27
			779	12.27
22/11/2024	18:29:58.641	66		12.278
			66	12.278
			66	12.278
22/11/2024	18:29:13.905	1 688		12.28
			1 688	12.28
			1 688	12.28
22/11/2024	18:19:00.129	100		12.282
			100	12.282
			100	12.282
22/11/2024	18:18:52.628	22		12.262
			22	12.262
			22	12.262
22/11/2024	18:17:36.258	163		12.28
			63	12.28
			163	12.28
			100	12.28
22/11/2024	18:12:29.470	28		12.264
			28	12.264
			28	12.264
22/11/2024	18:06:50.991	15		12.28
			15	12.28
			15	12.28
22/11/2024	18:04:59.849	1		12.262
			1	12.262
			1	12.262
22/11/2024	17:58:50.431	2		12.28
			2	12.28
			2	12.28
22/11/2024	17:57:15.510	35		12.28
			35	12.28
			35	12.28
22/11/2024	17:49:15.167	400		12.272
			400	12.272
			400	12.272
22/11/2024	17:42:13.540	400		12.27
			400	12.27
			400	12.27
22/11/2024	17:40:57.711	50		12.252
			50	12.252
			50	12.252
22/11/2024	17:35:58.934	22		12.244
			22	12.244
			22	12.244
22/11/2024	17:35:30.973	100		12.246
			50	12.246
			50	12.246
			100	12.246
22/11/2024	17:30:53.562	17		12.252
			17	12.252
			17	12.252
22/11/2024	17:29:15.534	1		12.262
			1	12.262
			1	12.262
22/11/2024	17:25:45.360	20		12.26
			20	12.26
			20	12.26
22/11/2024	17:25:17.319	100		12.26
			100	12.26
			100	12.26
22/11/2024	17:24:17.334	150		12.258
			150	12.258
			150	12.258
22/11/2024	17:14:48.523	900		12.252
			900	12.252
			900	12.252
22/11/2024	17:14:46.176	3		12.258
			3	12.258
			3	12.258
22/11/2024	17:12:05.453	163		12.262
			163	12.262
			163	12.262
22/11/2024	17:08:56.536	5		12.264
			5	12.264
			5	12.264
22/11/2024	17:03:40.259	500		12.26
			500	12.26
			500	12.26
22/11/2024	16:59:37.728	3 500		12.268
			3 500	12.268
			3 500	12.268
22/11/2024	16:58:39.132	10		12.264
			10	12.264
			10	12.264
22/11/2024	16:58:15.278	74		12.264
			74	12.264
			74	12.264
22/11/2024	16:55:52.547	75		12.26
			75	12.26
			75	12.26
22/11/2024	16:54:32.238	119		12.262
			119	12.262
			119	12.262
22/11/2024	16:53:41.459	8		12.264
			8	12.264
			8	12.264
22/11/2024	16:53:39.749	1		12.264
			1	12.264
			1	12.264
22/11/2024	16:50:16.880	1 608		12.254
			1 608	12.254
			1 608	12.254
22/11/2024	16:50:01.028	17 433		12.25
			17 433	12.25
			17 433	12.25
22/11/2024	16:43:02.731	784		12.248
			784	12.248
			784	12.248
22/11/2024	16:41:50.786	11		12.248
			11	12.248
			11	12.248
22/11/2024	16:39:09.123	47		12.25
			47	12.25
			47	12.25
22/11/2024	16:38:02.942	100		12.238
			100	12.238
			100	12.238
22/11/2024	16:36:04.488	428		12.234
			428	12.234
			428	12.234
22/11/2024	16:34:07.104	250		12.232
			250	12.232
			250	12.232
22/11/2024	16:26:23.848	815		12.23
			815	12.23
			815	12.23
22/11/2024	16:22:25.653	1		12.23
			1	12.23
			1	12.23
22/11/2024	16:21:24.430	41		12.236
			41	12.236
			41	12.236
22/11/2024	16:19:31.271	16		12.24
			16	12.24
			16	12.24
22/11/2024	16:15:37.359	9		12.23
			9	12.23
			9	12.23
22/11/2024	16:15:21.060	17		12.232
			17	12.232
			17	12.232
22/11/2024	16:08:44.169	1 225		12.242
			1 225	12.242
			1 225	12.242
22/11/2024	16:08:16.594	750		12.244
			750	12.244
			750	12.244
22/11/2024	16:02:04.552	100		12.254
			100	12.254
			100	12.254
22/11/2024	16:00:52.034	10		12.248
			10	12.248
			10	12.248
22/11/2024	16:00:06.735	86		12.30
			86	12.30
			86	12.30
22/11/2024	15:59:21.522	8		12.256
			8	12.256
			8	12.256
22/11/2024	15:59:20.277	9 000		12.256
			9 000	12.256
			9 000	12.256
22/11/2024	15:53:35.990	1 379		12.228
			1 379	12.228
			1 379	12.228
22/11/2024	15:47:06.539	33		12.254
			33	12.254
			33	12.254
22/11/2024	15:42:17.889	80		12.24
			80	12.24
			80	12.24
22/11/2024	15:42:05.177	46		12.234
			46	12.234
			46	12.234
22/11/2024	15:36:20.067	2		12.226
			2	12.226
			2	12.226
22/11/2024	15:32:31.547	50		12.23
			50	12.23
			50	12.23
22/11/2024	15:29:39.446	250		12.224
			250	12.224
			250	12.224
22/11/2024	15:15:01.860	21		12.202
			21	12.202
			21	12.202
22/11/2024	15:12:28.340	50		12.20
			50	12.20
			50	12.20
22/11/2024	15:11:35.786	613		12.20
			613	12.20
			613	12.20
22/11/2024	15:10:34.833	2		12.20
			2	12.20
			2	12.20
22/11/2024	15:08:44.687	20		12.194
			20	12.194
			20	12.194
22/11/2024	15:07:31.180	12		12.192
			12	12.192
			12	12.192
22/11/2024	15:02:46.333	1		12.188
			1	12.188
			1	12.188
22/11/2024	14:54:38.020	1 240		12.19
			1 240	12.19
			1 240	12.19
22/11/2024	14:52:18.793	100		12.19
			100	12.19
			100	12.19
22/11/2024	14:43:17.090	1		12.182
			1	12.182
			1	12.182
22/11/2024	14:42:27.155	17		12.194
			17	12.194
			17	12.194
22/11/2024	14:41:45.207	39		12.188
			39	12.188
			39	12.188
22/11/2024	14:39:44.633	2		12.20
			2	12.20
			2	12.20
22/11/2024	14:37:25.512	16		12.20
			16	12.20
			16	12.20
22/11/2024	14:29:08.346	75		12.202
			75	12.202
			75	12.202
22/11/2024	14:27:04.959	9		12.204
			9	12.204
			9	12.204
22/11/2024	14:26:13.113	9		12.204
			9	12.204
			9	12.204
22/11/2024	14:25:12.164	9		12.204
			9	12.204
			9	12.204
22/11/2024	14:15:52.197	4		12.204
			4	12.204
			4	12.204
22/11/2024	14:14:17.632	5 000		12.202
			5 000	12.202
			5 000	12.202
22/11/2024	14:13:36.417	30		12.212
			30	12.212
			30	12.212
22/11/2024	14:09:42.638	1		12.218
			1	12.218
			1	12.218
22/11/2024	14:06:21.574	350		12.22
			350	12.22
			350	12.22
22/11/2024	14:01:17.191	400		12.222
			400	12.222
			400	12.222
22/11/2024	13:58:27.516	1 000		12.224
			1 000	12.224
			1 000	12.224
22/11/2024	13:52:48.957	17		12.218
			17	12.218
			17	12.218
22/11/2024	13:51:56.068	52		12.208
			52	12.208
			52	12.208
22/11/2024	13:50:19.159	100		12.214
			100	12.214
			100	12.214
22/11/2024	13:48:55.061	81		12.206
			81	12.206
			81	12.206
22/11/2024	13:43:55.425	100		12.204
			100	12.204
			100	12.204
22/11/2024	13:37:17.654	9		12.214
			9	12.214
			9	12.214
22/11/2024	13:34:17.945	4		12.208
			4	12.208
			4	12.208
22/11/2024	13:32:28.179	729		12.216
			729	12.216
			729	12.216
22/11/2024	13:26:28.242	26		12.204
			26	12.204
			26	12.204
22/11/2024	13:25:39.300	5 415		12.204
			5 415	12.204
			5 415	12.204
22/11/2024	13:15:54.433	328		12.196
			328	12.196
			328	12.196
22/11/2024	13:00:56.211	98		12.186
			98	12.186
			98	12.186
22/11/2024	12:57:53.710	57		12.18
			57	12.18
			57	12.18
22/11/2024	12:57:18.998	3 000		12.182
			3 000	12.182
			3 000	12.182
22/11/2024	12:55:30.089	23		12.18
			23	12.18
			23	12.18
22/11/2024	12:54:46.732	613		12.18
			613	12.18
			613	12.18
22/11/2024	12:52:45.767	82		12.18
			82	12.18
			82	12.18
22/11/2024	12:47:34.830	2 313		12.172
			2 313	12.172
			2 313	12.172
22/11/2024	12:46:03.466	410		12.174
			410	12.174
			410	12.174
22/11/2024	12:41:18.846	200		12.168
			200	12.168
			200	12.168
22/11/2024	12:29:40.682	388		12.154
			388	12.154
			388	12.154
22/11/2024	12:26:15.825	120		12.162
			120	12.162
			120	12.162
22/11/2024	12:23:24.202	3 300		12.154
			3 300	12.154
			3 300	12.154
22/11/2024	12:19:41.498	10		12.154
			10	12.154
			10	12.154
22/11/2024	12:14:13.912	200		12.154
			200	12.154
			200	12.154
22/11/2024	11:58:28.326	5		12.152
			5	12.152
			5	12.152
22/11/2024	11:57:21.455	791		12.152
			791	12.152
			791	12.152
22/11/2024	11:54:23.981	132		12.162
			132	12.162
			132	12.162
22/11/2024	11:53:02.921	2		12.162
			2	12.162
			2	12.162
22/11/2024	11:52:59.664	3		12.156
			3	12.156
			3	12.156
22/11/2024	11:52:42.923	8		12.162
			8	12.162
			8	12.162
22/11/2024	11:49:33.110	1 714		12.158
			1 714	12.158
			1 714	12.158
22/11/2024	11:44:00.112	100		12.16
			100	12.16
			100	12.16
22/11/2024	11:33:49.979	54		12.16
			54	12.16
			54	12.16
22/11/2024	11:33:02.840	3		12.16
			3	12.16
			3	12.16
22/11/2024	11:32:34.459	20		12.152
			20	12.152
			20	12.152
22/11/2024	11:31:18.401	24		12.158
			24	12.158
			24	12.158
22/11/2024	11:22:36.977	66		12.162
			66	12.162
			66	12.162
22/11/2024	11:22:16.972	101		12.16
			101	12.16
			101	12.16
22/11/2024	11:19:58.083	100		12.166
			100	12.166
			100	12.166
22/11/2024	11:19:31.880	42		12.166
			42	12.166
			42	12.166
22/11/2024	11:15:39.338	1 900		12.168
			1 900	12.168
			1 900	12.168
22/11/2024	11:15:16.491	405		12.164
			405	12.164
			405	12.164
22/11/2024	11:08:27.551	20		12.184
			20	12.184
			20	12.184
22/11/2024	11:04:54.424	3		12.186
			3	12.186
			3	12.186
22/11/2024	10:55:48.644	165		12.17
			165	12.17
			165	12.17
22/11/2024	10:52:24.678	39		12.162
			39	12.162
			39	12.162
22/11/2024	10:52:03.806	2		12.168
			2	12.168
			2	12.168
22/11/2024	10:51:50.380	245		12.168
			245	12.168
			245	12.168
22/11/2024	10:51:29.334	120		12.162
			120	12.162
			120	12.162
22/11/2024	10:49:36.455	4		12.154
			4	12.154
			4	12.154
22/11/2024	10:45:37.423	2		12.146
			2	12.146
			2	12.146
22/11/2024	10:45:34.002	23		12.146
			23	12.146
			23	12.146
22/11/2024	10:38:40.568	3		12.138
			3	12.138
			3	12.138
22/11/2024	10:37:16.983	4		12.14
			4	12.14
			4	12.14
22/11/2024	10:36:23.473	250		12.142
			250	12.142
			250	12.142
22/11/2024	10:35:13.877	411		12.146
			411	12.146
			411	12.146
22/11/2024	10:33:11.926	1 000		12.154
			1 000	12.154
			1 000	12.154
22/11/2024	10:30:25.634	8		12.15
			8	12.15
			8	12.15
22/11/2024	10:25:52.846	400		12.188
			400	12.188
			400	12.188
22/11/2024	10:25:47.809	2 337		12.19
			2 337	12.19
			2 337	12.19
22/11/2024	10:21:45.818	104		12.206
			104	12.206
			104	12.206
22/11/2024	10:18:04.439	41		12.218
			41	12.218
			41	12.218
22/11/2024	10:17:02.656	816		12.23
			816	12.23
			816	12.23
22/11/2024	10:16:02.175	900		12.248
			900	12.248
			900	12.248
22/11/2024	10:14:35.881	2 575		12.25
			75	12.25
			2 575	12.25
			2 500	12.25
22/11/2024	10:12:30.662	500		12.21
			500	12.21
			500	12.21
22/11/2024	10:12:23.253	41		12.21
			41	12.21
			41	12.21
22/11/2024	10:11:20.823	450		12.21
			450	12.21
			450	12.21
22/11/2024	10:11:12.892	4 761		12.20
			80	12.20
			3 500	12.20
			4 761	12.20
			41	12.20
			1 060	12.20
			80	12.20
22/11/2024	10:08:38.161	400		12.18
			400	12.18
			400	12.18
22/11/2024	10:07:32.920	370		12.178
			370	12.178
			370	12.178
22/11/2024	10:04:07.104	163		12.178
			163	12.178
			163	12.178
22/11/2024	09:58:46.759	80		12.164
			80	12.164
			80	12.164
22/11/2024	09:49:12.561	1 000		12.158
			1 000	12.158
			1 000	12.158
22/11/2024	09:44:25.432	41		12.154
			41	12.154
			41	12.154
22/11/2024	09:41:40.039	5		12.156
			5	12.156
			5	12.156
22/11/2024	09:41:35.915	200		12.156
			200	12.156
			200	12.156
22/11/2024	09:40:41.596	8		12.154
			8	12.154
			8	12.154
22/11/2024	09:39:43.566	500		12.154
			500	12.154
			500	12.154
22/11/2024	09:38:31.030	1		12.154
			1	12.154
			1	12.154
22/11/2024	09:36:31.032	3		12.148
			3	12.148
			3	12.148
22/11/2024	09:34:50.134	250		12.148
			250	12.148
			250	12.148
22/11/2024	09:34:31.158	120		12.14
			120	12.14
			120	12.14
22/11/2024	09:30:15.846	2		12.152
			2	12.152
			2	12.152
22/11/2024	09:29:21.427	91		12.144
			91	12.144
			91	12.144
22/11/2024	09:29:00.148	9		12.142
			9	12.142
			9	12.142
22/11/2024	09:14:58.507	35		12.126
			35	12.126
			35	12.126
22/11/2024	09:14:30.954	5		12.132
			5	12.132
			5	12.132
22/11/2024	09:08:11.420	16		12.136
			16	12.136
			16	12.136
22/11/2024	09:05:12.869	1 850		12.132
			1 850	12.132
			1 850	12.132
22/11/2024	09:05:00.509	4		12.128
			4	12.128
			4	12.128
22/11/2024	09:04:22.429	1		12.132
			1	12.132
			1	12.132
22/11/2024	09:04:20.179	11		12.13
			1	12.13
			11	12.13
			1	12.13
			9	12.13
22/11/2024	09:03:00.219	215		12.11
			215	12.11
			215	12.11
22/11/2024	08:56:06.565	3		12.134
			3	12.134
			3	12.134
22/11/2024	08:50:10.675	400		12.14
			400	12.14
			400	12.14
22/11/2024	08:47:24.169	109		12.118
			109	12.118
			109	12.118
22/11/2024	08:42:15.971	153		12.14
			153	12.14
			153	12.14
22/11/2024	08:41:07.428	154		12.12
			154	12.12
			154	12.12
22/11/2024	08:32:20.628	8		12.144
			8	12.144
			8	12.144
22/11/2024	08:32:01.469	20		12.144
			20	12.144
			20	12.144
22/11/2024	08:26:26.663	2		12.144
			2	12.144
			2	12.144
22/11/2024	08:25:11.508	923		12.146
			923	12.146
			923	12.146
22/11/2024	08:20:47.123	180		12.13
			180	12.13
			180	12.13
22/11/2024	08:14:22.686	9		12.154
			9	12.154
			9	12.154
22/11/2024	08:08:11.323	10		12.134
			10	12.134
			10	12.134
22/11/2024	08:07:26.726	206		12.134
			206	12.134
			206	12.134
22/11/2024	08:02:05.835	82		12.148
			82	12.148
			82	12.148
22/11/2024	08:01:16.879	1 269		12.13
			330	12.13
			250	12.13
			4	12.13
			2	12.13
			250	12.13
			820	12.13
			83	12.13
			56	12.13
			1	12.13
			254	12.13
			428	12.13
			60	12.13

Copyright © 2024 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)

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 104.96 / Ask: 105.022
Volume: 155 892
+1.01%

Top 5 Turnover

Realtime Quotes
Last Update:
22/11/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice