iShsV-S&P 500 Inf.Te.Sec.U.ETF

221

197

42.71

Date Time Volume Order Volume Price
03/07/2026 08:53:19.715 3   42.71
      3 42.71
      3 42.71
03/07/2026 08:52:13.874 2   42.985
      2 42.985
      2 42.985
03/07/2026 08:51:05.942 124   42.915
      24 42.915
      124 42.915
      100 42.915
03/07/2026 08:49:28.593 6   42.915
      6 42.915
      6 42.915
03/07/2026 08:45:27.931 1   42.915
      1 42.915
      1 42.915
03/07/2026 08:42:36.405 7   42.755
      7 42.755
      7 42.755
03/07/2026 08:41:36.566 5   42.755
      5 42.755
      5 42.755
03/07/2026 08:40:40.335 1   42.955
      1 42.955
      1 42.955
03/07/2026 08:40:38.194 1   42.955
      1 42.955
      1 42.955
03/07/2026 08:40:23.154 1   42.755
      1 42.755
      1 42.755
03/07/2026 08:39:04.396 200   42.755
      200 42.755
      51 42.755
      49 42.755
      100 42.755
03/07/2026 08:35:32.899 3   42.755
      3 42.755
      3 42.755
03/07/2026 08:35:13.739 1   42.955
      1 42.955
      1 42.955
03/07/2026 08:34:24.461 1   42.955
      1 42.955
      1 42.955
03/07/2026 08:33:43.853 2   42.95
      2 42.95
      2 42.95
03/07/2026 08:29:14.913 5   42.955
      5 42.955
      5 42.955
03/07/2026 08:28:51.393 1   42.955
      1 42.955
      1 42.955
03/07/2026 08:27:50.005 210   42.95
      210 42.95
      210 42.95
03/07/2026 08:27:32.956 3   42.765
      3 42.765
      3 42.765
03/07/2026 08:27:23.616 4   42.965
      4 42.965
      4 42.965
03/07/2026 08:27:19.171 1   42.965
      1 42.965
      1 42.965
03/07/2026 08:27:11.997 12   42.96
      12 42.96
      12 42.96
03/07/2026 08:26:57.173 2   42.965
      2 42.965
      2 42.965
03/07/2026 08:26:17.667 3   42.965
      3 42.965
      3 42.965
03/07/2026 08:25:40.585 5   42.765
      5 42.765
      5 42.765
03/07/2026 08:25:37.050 1   42.965
      1 42.965
      1 42.965
03/07/2026 08:25:22.685 12   42.965
      12 42.965
      12 42.965
03/07/2026 08:25:03.251 1   42.965
      1 42.965
      1 42.965
03/07/2026 08:24:50.578 9   42.705
      9 42.705
      9 42.705
03/07/2026 08:24:23.210 10   42.95
      10 42.95
      10 42.95
03/07/2026 08:24:02.716 3   42.705
      3 42.705
      3 42.705
03/07/2026 08:23:54.939 1   42.95
      1 42.95
      1 42.95
03/07/2026 08:23:54.877 1   42.95
      1 42.95
      1 42.95
03/07/2026 08:23:44.587 1   42.95
      1 42.95
      1 42.95
03/07/2026 08:23:30.359 1   42.94
      1 42.94
      1 42.94
03/07/2026 08:23:18.229 1   42.935
      1 42.935
      1 42.935
03/07/2026 08:23:02.789 3   42.705
      3 42.705
      3 42.705
03/07/2026 08:22:47.447 1   42.94
      1 42.94
      1 42.94
03/07/2026 08:22:45.567 1   42.94
      1 42.94
      1 42.94
03/07/2026 08:21:40.470 1   42.935
      1 42.935
      1 42.935
03/07/2026 08:21:32.689 3   42.705
      3 42.705
      3 42.705
03/07/2026 08:21:31.362 2   42.935
      2 42.935
      2 42.935
03/07/2026 08:21:23.370 1   42.935
      1 42.935
      1 42.935
03/07/2026 08:21:19.703 1   42.935
      1 42.935
      1 42.935
03/07/2026 08:19:32.758 5   42.755
      1 42.755
      5 42.755
      4 42.755
03/07/2026 08:19:32.536 1   42.95
      1 42.95
      1 42.95
03/07/2026 08:19:22.494 1   42.95
      1 42.95
      1 42.95
03/07/2026 08:19:17.419 1   42.955
      1 42.955
      1 42.955
03/07/2026 08:19:16.671 1   42.925
      1 42.925
      1 42.925
03/07/2026 08:19:15.875 1   42.955
      1 42.955
      1 42.955
03/07/2026 08:18:48.145 1   42.955
      1 42.955
      1 42.955
03/07/2026 08:18:24.422 15   42.955
      15 42.955
      15 42.955
03/07/2026 08:17:27.250 1   42.975
      1 42.975
      1 42.975
03/07/2026 08:17:26.857 1   42.975
      1 42.975
      1 42.975
03/07/2026 08:17:20.884 10   42.975
      10 42.975
      10 42.975
03/07/2026 08:17:02.926 4   42.715
      4 42.715
      4 42.715
03/07/2026 08:17:00.713 1   42.96
      1 42.96
      1 42.96
03/07/2026 08:16:57.787 1   42.97
      1 42.97
      1 42.97
03/07/2026 08:16:49.201 1   42.97
      1 42.97
      1 42.97
03/07/2026 08:16:20.718 1   42.975
      1 42.975
      1 42.975
03/07/2026 08:16:10.451 1   42.975
      1 42.975
      1 42.975
03/07/2026 08:16:07.735 1   42.975
      1 42.975
      1 42.975
03/07/2026 08:16:07.091 1   42.975
      1 42.975
      1 42.975
03/07/2026 08:16:03.696 1   42.98
      1 42.98
      1 42.98
03/07/2026 08:16:02.808 4   42.705
      4 42.705
      4 42.705
03/07/2026 08:15:50.862 1   42.97
      1 42.97
      1 42.97
03/07/2026 08:15:47.052 10   42.985
      10 42.985
      10 42.985
03/07/2026 08:15:36.554 1   42.985
      1 42.985
      1 42.985
03/07/2026 08:14:18.821 1   42.995
      1 42.995
      1 42.995
03/07/2026 08:14:10.578 5   42.99
      5 42.99
      5 42.99
03/07/2026 08:13:20.210 1   43.00
      1 43.00
      1 43.00
03/07/2026 08:13:15.813 1   43.01
      1 43.01
      1 43.01
03/07/2026 08:13:03.441 4   42.735
      4 42.735
      4 42.735
03/07/2026 08:12:58.977 1   43.02
      1 43.02
      1 43.02
03/07/2026 08:12:36.144 1   43.00
      1 43.00
      1 43.00
03/07/2026 08:10:33.279 1   43.025
      1 43.025
      1 43.025
03/07/2026 08:10:32.491 1   43.025
      1 43.025
      1 43.025
03/07/2026 08:10:14.666 1   43.035
      1 43.035
      1 43.035
03/07/2026 08:10:02.734 5   42.75
      5 42.75
      5 42.75
03/07/2026 08:09:51.960 100   43.03
      100 43.03
      75 43.03
      25 43.03
03/07/2026 08:09:48.333 3   43.025
      3 43.025
      3 43.025
03/07/2026 08:09:42.968 1   43.025
      1 43.025
      1 43.025
03/07/2026 08:09:36.599 1   43.03
      1 43.03
      1 43.03
03/07/2026 08:09:19.122 1   43.02
      1 43.02
      1 43.02
03/07/2026 08:09:17.874 1   43.02
      1 43.02
      1 43.02
03/07/2026 08:09:04.952 1   43.02
      1 43.02
      1 43.02
03/07/2026 08:09:02.719 3   42.765
      3 42.765
      3 42.765
03/07/2026 08:08:57.188 24   42.765
      24 42.765
      24 42.765
03/07/2026 08:08:48.652 1   43.03
      1 43.03
      1 43.03
03/07/2026 08:08:16.935 1   43.04
      1 43.04
      1 43.04
03/07/2026 08:07:51.102 2   43.03
      2 43.03
      2 43.03
03/07/2026 08:07:47.569 1   43.03
      1 43.03
      1 43.03
03/07/2026 08:07:42.746 1   43.03
      1 43.03
      1 43.03
03/07/2026 08:07:35.128 4   42.76
      4 42.76
      4 42.76
03/07/2026 08:07:06.843 2   43.05
      2 43.05
      2 43.05
03/07/2026 08:07:04.216 1   43.055
      1 43.055
      1 43.055
03/07/2026 08:07:03.866 2   43.055
      2 43.055
      2 43.055
03/07/2026 08:07:01.861 1   43.055
      1 43.055
      1 43.055
03/07/2026 08:06:33.363 2   43.03
      2 43.03
      2 43.03
03/07/2026 08:06:28.516 25   43.00
      25 43.00
      5 43.00
      20 43.00
03/07/2026 08:06:15.363 2   43.05
      2 43.05
      2 43.05
03/07/2026 08:06:10.076 1   42.76
      1 42.76
      1 42.76
03/07/2026 08:06:00.412 1   43.03
      1 43.03
      1 43.03
03/07/2026 08:05:03.614 6   42.755
      6 42.755
      6 42.755
03/07/2026 08:04:58.516 1   43.025
      1 43.025
      1 43.025
03/07/2026 08:04:58.458 1   43.025
      1 43.025
      1 43.025
03/07/2026 08:04:55.886 1   43.025
      1 43.025
      1 43.025
03/07/2026 08:04:52.588 1   43.025
      1 43.025
      1 43.025
03/07/2026 08:04:37.662 1   42.755
      1 42.755
      1 42.755
03/07/2026 08:04:37.505 1   43.025
      1 43.025
      1 43.025
03/07/2026 08:04:35.689 1   43.025
      1 43.025
      1 43.025
03/07/2026 08:04:35.588 1   43.025
      1 43.025
      1 43.025
03/07/2026 08:04:33.117 9   42.755
      9 42.755
      9 42.755
03/07/2026 08:04:31.488 1   43.025
      1 43.025
      1 43.025
03/07/2026 08:04:26.701 1   43.045
      1 43.045
      1 43.045
03/07/2026 08:04:20.965 1   43.045
      1 43.045
      1 43.045
03/07/2026 08:04:20.095 2   43.045
      2 43.045
      2 43.045
03/07/2026 08:04:19.702 1   43.045
      1 43.045
      1 43.045
03/07/2026 08:04:18.627 1   43.045
      1 43.045
      1 43.045
03/07/2026 08:04:17.511 1   43.045
      1 43.045
      1 43.045
03/07/2026 08:04:14.399 1   43.045
      1 43.045
      1 43.045
03/07/2026 08:04:13.614 1   43.045
      1 43.045
      1 43.045
03/07/2026 08:04:05.449 1   43.045
      1 43.045
      1 43.045
03/07/2026 08:03:43.352 1   43.025
      1 43.025
      1 43.025
03/07/2026 08:03:39.588 1   43.025
      1 43.025
      1 43.025
03/07/2026 08:03:32.716 6   42.745
      6 42.745
      6 42.745
03/07/2026 08:03:29.589 3   43.03
      3 43.03
      3 43.03
03/07/2026 08:03:27.528 1   43.02
      1 43.02
      1 43.02
03/07/2026 08:03:24.514 2   43.025
      2 43.025
      2 43.025
03/07/2026 08:03:23.549 18   43.02
      18 43.02
      18 43.02
03/07/2026 08:03:18.459 1   43.04
      1 43.04
      1 43.04
03/07/2026 08:03:18.410 1   43.04
      1 43.04
      1 43.04
03/07/2026 08:03:13.516 1   43.025
      1 43.025
      1 43.025
03/07/2026 08:03:11.431 1   43.025
      1 43.025
      1 43.025
03/07/2026 08:03:05.740 1   43.035
      1 43.035
      1 43.035
03/07/2026 08:03:04.673 1   43.035
      1 43.035
      1 43.035
03/07/2026 08:03:02.705 7   42.745
      7 42.745
      7 42.745
03/07/2026 08:02:58.985 1   43.015
      1 43.015
      1 43.015
03/07/2026 08:02:58.585 1   43.015
      1 43.015
      1 43.015
03/07/2026 08:02:49.774 1   43.015
      1 43.015
      1 43.015
03/07/2026 08:02:42.524 1   43.005
      1 43.005
      1 43.005
03/07/2026 08:02:39.660 1   43.00
      1 43.00
      1 43.00
03/07/2026 08:02:36.488 1   43.005
      1 43.005
      1 43.005
03/07/2026 08:02:34.587 1   43.005
      1 43.005
      1 43.005
03/07/2026 08:02:32.811 6   42.725
      6 42.725
      6 42.725
03/07/2026 08:02:31.537 1   43.025
      1 43.025
      1 43.025
03/07/2026 08:02:31.467 1   43.025
      1 43.025
      1 43.025
03/07/2026 08:02:30.184 1   43.02
      1 43.02
      1 43.02
03/07/2026 08:02:29.618 1   43.015
      1 43.015
      1 43.015
03/07/2026 08:02:29.181 1   43.015
      1 43.015
      1 43.015
03/07/2026 08:02:23.565 1   43.025
      1 43.025
      1 43.025
03/07/2026 08:02:12.867 1   43.015
      1 43.015
      1 43.015
03/07/2026 08:02:11.459 1   43.025
      1 43.025
      1 43.025
03/07/2026 08:02:08.490 1   43.015
      1 43.015
      1 43.015
03/07/2026 08:02:07.912 1   43.015
      1 43.015
      1 43.015
03/07/2026 08:02:04.737 1   43.015
      1 43.015
      1 43.015
03/07/2026 08:02:02.834 4   42.72
      4 42.72
      4 42.72
03/07/2026 08:01:59.595 2   42.995
      2 42.995
      2 42.995
03/07/2026 08:01:48.469 1   42.99
      1 42.99
      1 42.99
03/07/2026 08:01:44.531 1   42.99
      1 42.99
      1 42.99
03/07/2026 08:01:39.596 6   43.01
      6 43.01
      6 43.01
03/07/2026 08:01:32.976 3   42.72
      3 42.72
      3 42.72
03/07/2026 08:01:32.640 1   42.99
      1 42.99
      1 42.99
03/07/2026 08:01:28.693 12   42.72
      12 42.72
      12 42.72
03/07/2026 08:01:23.647 1   42.99
      1 42.99
      1 42.99
03/07/2026 08:01:20.612 1   42.99
      1 42.99
      1 42.99
03/07/2026 08:01:19.517 1   42.99
      1 42.99
      1 42.99
03/07/2026 08:01:04.927 1   43.01
      1 43.01
      1 43.01
03/07/2026 08:01:03.563 9   42.735
      9 42.735
      9 42.735
03/07/2026 08:00:57.504 22   42.72
      22 42.72
      22 42.72
03/07/2026 08:00:55.539 1   42.99
      1 42.99
      1 42.99
03/07/2026 08:00:47.673 1   42.995
      1 42.995
      1 42.995
03/07/2026 08:00:45.571 1   43.005
      1 43.005
      1 43.005
03/07/2026 08:00:39.812 1   43.005
      1 43.005
      1 43.005
03/07/2026 08:00:38.750 1   43.005
      1 43.005
      1 43.005
03/07/2026 08:00:33.904 2   42.995
      2 42.995
      2 42.995
03/07/2026 08:00:33.740 4   42.71
      4 42.71
      4 42.71
03/07/2026 08:00:31.979 1   42.995
      1 42.995
      1 42.995
03/07/2026 08:00:31.939 1   42.995
      1 42.995
      1 42.995
03/07/2026 08:00:22.950 1   43.005
      1 43.005
      1 43.005
03/07/2026 08:00:22.343 1   43.00
      1 43.00
      1 43.00
03/07/2026 08:00:16.844 17   42.985
      17 42.985
      17 42.985
03/07/2026 08:00:12.962 109   42.73
      109 42.73
      109 42.73
03/07/2026 08:00:12.653 3   43.005
      3 43.005
      3 43.005
03/07/2026 08:00:01.857 453   43.005
      453 43.005
      453 43.005
03/07/2026 08:00:01.087 549   43.005
      100 43.005
      16 43.005
      549 43.005
      7 43.005
      426 43.005
03/07/2026 08:00:00.864 34   42.73
      34 42.73
      34 42.73
03/07/2026 07:57:12.459 99   42.70
      99 42.70
      99 42.70
03/07/2026 07:54:07.341 2   42.69
      2 42.69
      2 42.69
03/07/2026 07:47:19.417 16   42.98
      16 42.98
      16 42.98
03/07/2026 07:46:48.443 418   42.675
      418 42.675
      418 42.675
03/07/2026 07:41:35.479 10   42.975
      10 42.975
      10 42.975
03/07/2026 07:38:13.668 8   42.945
      8 42.945
      8 42.945
03/07/2026 07:37:55.528 658   42.955
      658 42.955
      658 42.955
03/07/2026 07:35:53.382 116   42.90
      116 42.90
      116 42.90
03/07/2026 07:35:45.096 18   42.905
      18 42.905
      18 42.905
03/07/2026 07:35:33.350 1 177   42.63
      2 42.63
      5 42.63
      15 42.63
      6 42.63
      2 42.63
      20 42.63
      25 42.63
      2 42.63
      9 42.63
      1 136 42.63
      1 060 42.63
      13 42.63
      5 42.63
      7 42.63
      10 42.63
      17 42.63
      10 42.63
      10 42.63
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