iShares MSCI Glbl Semiconductors ETF - USD (Acc)

2420

1482

18.648

    > >>

Date Time Volume Order Volume Price
24/09/2026 21:53:39.820 300   18.648
      130 18.648
      50 18.648
      120 18.648
      300 18.648
24/09/2026 21:48:52.853 215   18.472
      25 18.472
      27 18.472
      153 18.472
      10 18.472
      215 18.472
24/09/2026 21:44:01.450 1   18.472
      1 18.472
      1 18.472
24/09/2026 21:41:32.313 5   18.472
      5 18.472
      5 18.472
24/09/2026 21:34:35.844 26   18.472
      26 18.472
      16 18.472
      10 18.472
24/09/2026 21:33:38.915 1   18.472
      1 18.472
      1 18.472
24/09/2026 21:33:25.891 59   18.598
      59 18.598
      39 18.598
      20 18.598
24/09/2026 21:33:12.759 2   18.598
      2 18.598
      2 18.598
24/09/2026 21:32:15.572 120   18.504
      120 18.504
      70 18.504
      50 18.504
24/09/2026 21:26:31.993 1   18.59
      1 18.59
      1 18.59
24/09/2026 21:23:57.958 1   18.598
      1 18.598
      1 18.598
24/09/2026 21:22:44.468 110   18.578
      110 18.578
      50 18.578
      2 18.578
      28 18.578
      30 18.578
24/09/2026 20:59:32.254 59   18.508
      59 18.508
      59 18.508
24/09/2026 20:58:54.115 1   18.508
      1 18.508
      1 18.508
24/09/2026 20:58:27.618 50   18.508
      4 18.508
      3 18.508
      28 18.508
      1 18.508
      50 18.508
      1 18.508
      3 18.508
      3 18.508
      1 18.508
      2 18.508
      2 18.508
      2 18.508
24/09/2026 20:57:41.869 1   18.50
      1 18.50
      1 18.50
24/09/2026 20:56:49.670 6   18.50
      6 18.50
      2 18.50
      1 18.50
      2 18.50
      1 18.50
24/09/2026 20:54:19.086 7   18.43
      2 18.43
      7 18.43
      5 18.43
24/09/2026 20:53:32.624 2   18.55
      2 18.55
      2 18.55
24/09/2026 20:53:19.646 27   18.578
      27 18.578
      10 18.578
      6 18.578
      2 18.578
      5 18.578
      4 18.578
24/09/2026 20:51:48.681 1   18.508
      1 18.508
      1 18.508
24/09/2026 20:51:43.446 33   18.43
      2 18.43
      2 18.43
      5 18.43
      5 18.43
      4 18.43
      33 18.43
      5 18.43
      4 18.43
      3 18.43
      3 18.43
24/09/2026 20:50:35.648 2   18.508
      2 18.508
      2 18.508
24/09/2026 20:50:09.401 115   18.508
      2 18.508
      2 18.508
      2 18.508
      2 18.508
      115 18.508
      3 18.508
      1 18.508
      18 18.508
      50 18.508
      1 18.508
      3 18.508
      5 18.508
      2 18.508
      10 18.508
      2 18.508
      1 18.508
      2 18.508
      2 18.508
      1 18.508
      2 18.508
      1 18.508
      1 18.508
      2 18.508
24/09/2026 20:49:29.069 1   18.50
      1 18.50
      1 18.50
24/09/2026 20:49:06.116 3   18.50
      3 18.50
      2 18.50
      1 18.50
24/09/2026 20:49:04.195 29   18.43
      29 18.43
      3 18.43
      3 18.43
      10 18.43
      3 18.43
      10 18.43
24/09/2026 20:48:50.394 1   18.43
      1 18.43
      1 18.43
24/09/2026 20:47:30.703 4   18.50
      4 18.50
      3 18.50
      1 18.50
24/09/2026 20:47:08.660 4   18.50
      4 18.50
      4 18.50
24/09/2026 20:47:05.524 1   18.43
      1 18.43
      1 18.43
24/09/2026 20:46:51.233 3   18.43
      3 18.43
      1 18.43
      2 18.43
24/09/2026 20:46:40.307 2   18.508
      2 18.508
      2 18.508
24/09/2026 20:43:49.340 93   18.452
      91 18.452
      2 18.452
      93 18.452
24/09/2026 20:42:18.185 41   18.57
      4 18.57
      5 18.57
      3 18.57
      5 18.57
      14 18.57
      10 18.57
      41 18.57
24/09/2026 20:40:18.882 1   18.57
      1 18.57
      1 18.57
24/09/2026 20:39:43.629 9   18.57
      3 18.57
      3 18.57
      2 18.57
      9 18.57
      1 18.57
24/09/2026 20:39:13.417 11   18.43
      2 18.43
      2 18.43
      1 18.43
      2 18.43
      1 18.43
      11 18.43
      1 18.43
      2 18.43
24/09/2026 20:37:16.689 1   18.57
      1 18.57
      1 18.57
24/09/2026 20:36:48.564 68   18.422
      4 18.422
      50 18.422
      5 18.422
      9 18.422
      68 18.422
24/09/2026 20:36:00.542 10   18.422
      2 18.422
      3 18.422
      10 18.422
      1 18.422
      4 18.422
24/09/2026 20:35:59.616 11   18.57
      1 18.57
      4 18.57
      11 18.57
      3 18.57
      3 18.57
24/09/2026 20:34:54.841 70   18.578
      2 18.578
      2 18.578
      2 18.578
      3 18.578
      3 18.578
      70 18.578
      2 18.578
      2 18.578
      2 18.578
      1 18.578
      50 18.578
      1 18.578
24/09/2026 20:34:13.956 24   18.50
      24 18.50
      24 18.50
24/09/2026 20:33:59.829 1   18.55
      1 18.55
      1 18.55
24/09/2026 20:33:29.598 1   18.55
      1 18.55
      1 18.55
24/09/2026 20:33:13.423 35   18.422
      10 18.422
      15 18.422
      10 18.422
      35 18.422
24/09/2026 20:33:02.402 1   18.55
      1 18.55
      1 18.55
24/09/2026 20:32:53.837 50   18.50
      50 18.50
      50 18.50
24/09/2026 20:32:51.219 3   18.422
      3 18.422
      3 18.422
24/09/2026 20:32:36.060 6   18.558
      1 18.558
      1 18.558
      1 18.558
      6 18.558
      2 18.558
      1 18.558
24/09/2026 20:32:03.820 48   18.558
      4 18.558
      3 18.558
      4 18.558
      5 18.558
      48 18.558
      5 18.558
      2 18.558
      10 18.558
      10 18.558
      2 18.558
      3 18.558
24/09/2026 20:31:33.947 3   18.528
      3 18.528
      3 18.528
24/09/2026 20:29:40.244 38   18.48
      1 18.48
      2 18.48
      1 18.48
      5 18.48
      3 18.48
      1 18.48
      4 18.48
      1 18.48
      3 18.48
      3 18.48
      2 18.48
      2 18.48
      38 18.48
      3 18.48
      1 18.48
      5 18.48
      1 18.48
24/09/2026 20:24:46.671 6   18.412
      6 18.412
      6 18.412
24/09/2026 20:22:05.622 6   18.478
      6 18.478
      6 18.478
24/09/2026 20:21:39.516 543   18.498
      2 18.498
      20 18.498
      2 18.498
      2 18.498
      120 18.498
      543 18.498
      120 18.498
      100 18.498
      50 18.498
      2 18.498
      120 18.498
      5 18.498
24/09/2026 20:19:25.569 3   18.46
      3 18.46
      3 18.46
24/09/2026 20:18:52.768 1   18.49
      1 18.49
      1 18.49
24/09/2026 20:18:09.633 799   18.402
      5 18.402
      2 18.402
      2 18.402
      4 18.402
      799 18.402
      1 18.402
      3 18.402
      3 18.402
      646 18.402
      1 18.402
      4 18.402
      10 18.402
      1 18.402
      2 18.402
      10 18.402
      4 18.402
      2 18.402
      1 18.402
      5 18.402
      5 18.402
      10 18.402
      2 18.402
      5 18.402
      50 18.402
      3 18.402
      3 18.402
      5 18.402
      10 18.402
24/09/2026 20:16:50.425 4   18.41
      4 18.41
      1 18.41
      2 18.41
      1 18.41
24/09/2026 20:16:20.014 1   18.50
      1 18.50
      1 18.50
24/09/2026 20:16:19.332 17   18.50
      5 18.50
      2 18.50
      17 18.50
      10 18.50
24/09/2026 20:15:58.570 1   18.50
      1 18.50
      1 18.50
24/09/2026 20:15:54.041 2   18.41
      2 18.41
      2 18.41
24/09/2026 20:15:32.396 1   18.402
      1 18.402
      1 18.402
24/09/2026 20:14:58.894 1   18.50
      1 18.50
      1 18.50
24/09/2026 20:14:20.968 31   18.402
      10 18.402
      31 18.402
      1 18.402
      10 18.402
      10 18.402
24/09/2026 20:13:13.344 50   18.50
      5 18.50
      20 18.50
      1 18.50
      2 18.50
      2 18.50
      10 18.50
      10 18.50
      50 18.50
24/09/2026 20:12:07.057 88   18.402
      50 18.402
      88 18.402
      38 18.402
24/09/2026 20:10:54.066 2   18.46
      2 18.46
      2 18.46
24/09/2026 20:10:51.305 3   18.402
      3 18.402
      3 18.402
24/09/2026 20:10:47.169 1   18.50
      1 18.50
      1 18.50
24/09/2026 20:10:24.200 2   18.45
      2 18.45
      2 18.45
24/09/2026 20:10:22.789 1   18.51
      1 18.51
      1 18.51
24/09/2026 20:08:50.814 100   18.40
      100 18.40
      100 18.40
24/09/2026 20:08:50.728 240   18.396
      120 18.396
      240 18.396
      120 18.396
24/09/2026 20:07:43.422 168   18.334
      2 18.334
      168 18.334
      50 18.334
      4 18.334
      10 18.334
      50 18.334
      50 18.334
      2 18.334
24/09/2026 20:07:43.253 457   18.324
      457 18.324
      13 18.324
      120 18.324
      2 18.324
      120 18.324
      200 18.324
      2 18.324
24/09/2026 20:06:54.118 85   18.552
      85 18.552
      1 18.552
      10 18.552
      14 18.552
      50 18.552
      10 18.552
24/09/2026 20:05:41.452 109   18.542
      90 18.542
      1 18.542
      2 18.542
      1 18.542
      109 18.542
      1 18.542
      2 18.542
      2 18.542
      1 18.542
      9 18.542
24/09/2026 20:04:54.258 55   18.47
      3 18.47
      55 18.47
      50 18.47
      2 18.47
24/09/2026 20:02:13.580 3   18.56
      2 18.56
      1 18.56
      3 18.56
24/09/2026 20:02:04.755 6   18.39
      2 18.39
      2 18.39
      2 18.39
      6 18.39
24/09/2026 20:00:45.928 1   18.57
      1 18.57
      1 18.57
24/09/2026 20:00:45.001 10   18.57
      1 18.57
      5 18.57
      2 18.57
      2 18.57
      10 18.57
24/09/2026 20:00:38.640 27   18.39
      27 18.39
      1 18.39
      20 18.39
      2 18.39
      2 18.39
      2 18.39
24/09/2026 19:58:45.421 218   18.356
      120 18.356
      96 18.356
      218 18.356
      2 18.356
24/09/2026 19:58:34.001 11   18.57
      10 18.57
      11 18.57
      1 18.57
24/09/2026 19:56:53.642 4   18.57
      4 18.57
      3 18.57
      1 18.57
24/09/2026 19:56:25.387 1   18.57
      1 18.57
      1 18.57
24/09/2026 19:56:10.534 3   18.57
      1 18.57
      2 18.57
      3 18.57
24/09/2026 19:55:46.571 71   18.354
      71 18.354
      1 18.354
      10 18.354
      50 18.354
      10 18.354
24/09/2026 19:55:05.010 1   18.59
      1 18.59
      1 18.59
24/09/2026 19:54:33.786 7   18.584
      5 18.584
      2 18.584
      7 18.584
24/09/2026 19:53:52.452 4   18.366
      4 18.366
      4 18.366
24/09/2026 19:53:08.204 75   18.59
      10 18.59
      50 18.59
      75 18.59
      10 18.59
      5 18.59
24/09/2026 19:53:04.453 21   18.366
      20 18.366
      21 18.366
      1 18.366
24/09/2026 19:50:30.513 1   18.59
      1 18.59
      1 18.59
24/09/2026 19:50:19.280 3   18.57
      3 18.57
      3 18.57
24/09/2026 19:49:33.891 2   18.38
      2 18.38
      2 18.38
24/09/2026 19:48:34.652 1   18.382
      1 18.382
      1 18.382
24/09/2026 19:47:48.246 3   18.57
      3 18.57
      3 18.57
24/09/2026 19:46:51.161 26   18.51
      5 18.51
      5 18.51
      10 18.51
      26 18.51
      2 18.51
      4 18.51
24/09/2026 19:45:28.676 1   18.56
      1 18.56
      1 18.56
24/09/2026 19:44:51.585 544   18.45
      544 18.45
      5 18.45
      2 18.45
      70 18.45
      4 18.45
      5 18.45
      1 18.45
      10 18.45
      10 18.45
      1 18.45
      2 18.45
      20 18.45
      10 18.45
      10 18.45
      1 18.45
      5 18.45
      5 18.45
      1 18.45
      2 18.45
      50 18.45
      120 18.45
      30 18.45
      2 18.45
      120 18.45
      50 18.45
      2 18.45
      3 18.45
      3 18.45
24/09/2026 19:44:27.003 1   18.566
      1 18.566
      1 18.566
24/09/2026 19:41:51.125 3   18.51
      2 18.51
      1 18.51
      3 18.51
24/09/2026 19:41:43.844 19   18.628
      1 18.628
      1 18.628
      9 18.628
      1 18.628
      1 18.628
      19 18.628
      2 18.628
      2 18.628
      2 18.628
24/09/2026 19:41:38.882 1   18.61
      1 18.61
      1 18.61
24/09/2026 19:41:34.363 1   18.61
      1 18.61
      1 18.61
24/09/2026 19:41:20.704 8   18.61
      5 18.61
      3 18.61
      8 18.61
24/09/2026 19:40:36.352 5   18.51
      2 18.51
      3 18.51
      5 18.51
24/09/2026 19:40:25.526 10   18.61
      1 18.61
      1 18.61
      1 18.61
      1 18.61
      5 18.61
      1 18.61
      10 18.61
24/09/2026 19:39:19.783 24   18.61
      4 18.61
      3 18.61
      10 18.61
      2 18.61
      24 18.61
      2 18.61
      2 18.61
      1 18.61
24/09/2026 19:37:42.743 1   18.61
      1 18.61
      1 18.61
24/09/2026 19:36:09.337 11   18.61
      3 18.61
      1 18.61
      3 18.61
      11 18.61
      1 18.61
      2 18.61
      1 18.61
24/09/2026 19:36:05.171 12   18.59
      10 18.59
      2 18.59
      12 18.59
24/09/2026 19:35:21.671 434   18.50
      120 18.50
      314 18.50
      434 18.50
24/09/2026 19:34:41.304 2   18.53
      2 18.53
      2 18.53
24/09/2026 19:34:35.919 86   18.50
      10 18.50
      76 18.50
      86 18.50
24/09/2026 19:34:28.973 1   18.53
      1 18.53
      1 18.53
24/09/2026 19:34:09.363 6   18.50
      4 18.50
      2 18.50
      6 18.50
24/09/2026 19:33:42.134 200   18.544
      5 18.544
      5 18.544
      10 18.544
      20 18.544
      120 18.544
      15 18.544
      4 18.544
      3 18.544
      2 18.544
      200 18.544
      13 18.544
      3 18.544
24/09/2026 19:31:29.283 1   18.544
      1 18.544
      1 18.544
24/09/2026 19:31:15.648 4   18.51
      2 18.51
      2 18.51
      4 18.51
24/09/2026 19:31:09.004 84   18.50
      3 18.50
      10 18.50
      84 18.50
      5 18.50
      3 18.50
      12 18.50
      4 18.50
      1 18.50
      4 18.50
      5 18.50
      1 18.50
      5 18.50
      1 18.50
      4 18.50
      1 18.50
      2 18.50
      1 18.50
      1 18.50
      10 18.50
      1 18.50
      10 18.50
24/09/2026 19:31:03.374 2   18.53
      2 18.53
      2 18.53
24/09/2026 19:28:46.892 1   18.53
      1 18.53
      1 18.53
24/09/2026 19:26:21.255 3   18.52
      3 18.52
      3 18.52
24/09/2026 19:26:06.233 6   18.566
      6 18.566
      6 18.566
24/09/2026 19:25:54.506 14   18.566
      14 18.566
      3 18.566
      2 18.566
      1 18.566
      2 18.566
      4 18.566
      1 18.566
      1 18.566
24/09/2026 19:23:42.811 3   18.574
      3 18.574
      3 18.574
24/09/2026 19:22:36.853 2   18.61
      2 18.61
      2 18.61
24/09/2026 19:21:27.087 108   18.608
      50 18.608
      58 18.608
      108 18.608
24/09/2026 19:21:16.971 163   18.536
      163 18.536
      120 18.536
      43 18.536
24/09/2026 19:20:51.178 20   18.536
      20 18.536
      20 18.536
24/09/2026 19:19:16.833 83   18.536
      3 18.536
      3 18.536
      4 18.536
      4 18.536
      2 18.536
      83 18.536
      22 18.536
      5 18.536
      5 18.536
      5 18.536
      10 18.536
      10 18.536
      5 18.536
      5 18.536
24/09/2026 19:19:03.042 1   18.628
      1 18.628
      1 18.628
24/09/2026 19:18:17.950 1   18.628
      1 18.628
      1 18.628
24/09/2026 19:17:51.211 5   18.628
      5 18.628
      5 18.628
24/09/2026 19:17:45.406 125   18.628
      125 18.628
      125 18.628
24/09/2026 19:17:08.328 54   18.628
      10 18.628
      10 18.628
      10 18.628
      1 18.628
      54 18.628
      10 18.628
      1 18.628
      11 18.628
      1 18.628
24/09/2026 19:17:03.219 294   18.562
      294 18.562
      50 18.562
      124 18.562
      120 18.562
24/09/2026 19:16:15.463 6   18.61
      6 18.61
      3 18.61
      2 18.61
      1 18.61
24/09/2026 19:16:04.430 15   18.61
      5 18.61
      15 18.61
      10 18.61
24/09/2026 19:15:28.368 6   18.61
      1 18.61
      5 18.61
      6 18.61
24/09/2026 19:14:58.298 1   18.61
      1 18.61
      1 18.61
24/09/2026 19:14:41.797 3   18.562
      3 18.562
      3 18.562
24/09/2026 19:14:21.188 3   18.562
      3 18.562
      3 18.562
24/09/2026 19:14:12.230 4   18.61
      4 18.61
      4 18.61
24/09/2026 19:12:30.234 9   18.62
      1 18.62
      2 18.62
      1 18.62
      5 18.62
      9 18.62
24/09/2026 19:12:23.137 32   18.55
      1 18.55
      1 18.55
      10 18.55
      32 18.55
      5 18.55
      5 18.55
      10 18.55
24/09/2026 19:12:13.516 216   18.618
      3 18.618
      4 18.618
      2 18.618
      2 18.618
      50 18.618
      5 18.618
      27 18.618
      120 18.618
      216 18.618
      1 18.618
      1 18.618
      1 18.618
24/09/2026 19:10:36.650 3   18.62
      3 18.62
      1 18.62
      2 18.62
24/09/2026 19:09:21.283 3   18.536
      3 18.536
      3 18.536
24/09/2026 19:09:16.899 6   18.62
      3 18.62
      3 18.62
      6 18.62
24/09/2026 19:09:12.950 53   18.618
      50 18.618
      3 18.618
      53 18.618
24/09/2026 19:08:52.339 3   18.618
      3 18.618
      3 18.618
24/09/2026 19:08:38.228 2   18.62
      2 18.62
      2 18.62
24/09/2026 19:07:24.370 2   18.62
      2 18.62
      1 18.62
      1 18.62
24/09/2026 19:06:59.763 276   18.554
      76 18.554
      276 18.554
      5 18.554
      20 18.554
      5 18.554
      50 18.554
      120 18.554
24/09/2026 19:06:34.385 47   18.554
      10 18.554
      10 18.554
      47 18.554
      27 18.554
24/09/2026 19:05:16.446 2   18.62
      2 18.62
      2 18.62
24/09/2026 19:04:57.970 17   18.552
      17 18.552
      17 18.552
24/09/2026 19:03:59.501 1   18.62
      1 18.62
      1 18.62
24/09/2026 19:03:41.342 1   18.62
      1 18.62
      1 18.62
24/09/2026 19:03:32.889 30   18.62
      5 18.62
      10 18.62
      3 18.62
      5 18.62
      3 18.62
      1 18.62
      1 18.62
      1 18.62
      1 18.62
      30 18.62
24/09/2026 19:03:11.141 30   18.55
      10 18.55
      10 18.55
      10 18.55
      30 18.55
24/09/2026 19:01:27.846 9   18.62
      2 18.62
      2 18.62
      9 18.62
      3 18.62
      2 18.62
24/09/2026 19:01:21.568 6   18.62
      6 18.62
      5 18.62
      1 18.62
24/09/2026 19:01:13.206 1   18.62
      1 18.62
      1 18.62
24/09/2026 19:00:35.339 15   18.62
      5 18.62
      15 18.62
      10 18.62
24/09/2026 18:59:44.459 1   18.62
      1 18.62
      1 18.62
24/09/2026 18:59:18.509 1   18.62
      1 18.62
      1 18.62
24/09/2026 18:59:08.118 1   18.536
      1 18.536
      1 18.536
24/09/2026 18:59:06.816 1   18.62
      1 18.62
      1 18.62
24/09/2026 18:58:29.273 18   18.546
      1 18.546
      1 18.546
      3 18.546
      2 18.546
      18 18.546
      1 18.546
      5 18.546
      5 18.546
24/09/2026 18:57:26.752 27   18.62
      27 18.62
      5 18.62
      10 18.62
      2 18.62
      10 18.62
24/09/2026 18:56:14.679 110   18.62
      5 18.62
      100 18.62
      5 18.62
      110 18.62
24/09/2026 18:55:45.232 1   18.628
      1 18.628
      1 18.628
24/09/2026 18:55:42.199 30   18.55
      10 18.55
      10 18.55
      30 18.55
      10 18.55
24/09/2026 18:54:08.120 3   18.628
      3 18.628
      3 18.628
24/09/2026 18:54:01.845 37   18.628
      37 18.628
      37 18.628
24/09/2026 18:53:53.895 1   18.628
      1 18.628
      1 18.628
24/09/2026 18:53:00.371 3   18.63
      1 18.63
      3 18.63
      2 18.63
24/09/2026 18:52:40.740 1   18.63
      1 18.63
      1 18.63
24/09/2026 18:52:38.921 1   18.63
      1 18.63
      1 18.63
24/09/2026 18:51:23.006 3   18.63
      3 18.63
      3 18.63
24/09/2026 18:50:52.005 9   18.546
      9 18.546
      9 18.546
24/09/2026 18:46:55.651 87   18.546
      10 18.546
      10 18.546
      87 18.546
      34 18.546
      10 18.546
      5 18.546
      5 18.546
      5 18.546
      5 18.546
      3 18.546
24/09/2026 18:46:33.769 7   18.55
      2 18.55
      7 18.55
      5 18.55
24/09/2026 18:45:55.053 5   18.648
      5 18.648
      5 18.648
24/09/2026 18:45:54.892 12   18.55
      12 18.55
      2 18.55
      10 18.55

    > >>

Copyright © 2026 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 CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM