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

284

211

35.98

Date Time Volume Order Volume Price
08/01/2026 09:20:45.996 4   35.98
      4 35.98
      4 35.98
08/01/2026 09:20:39.951 2   35.985
      2 35.985
      2 35.985
08/01/2026 09:20:38.947 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:20:35.316 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:20:33.615 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:20:16.509 4   35.98
      4 35.98
      4 35.98
08/01/2026 09:20:12.688 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:20:12.584 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:20:08.963 2   35.985
      2 35.985
      2 35.985
08/01/2026 09:20:06.457 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:19:41.001 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:19:15.947 3   35.98
      3 35.98
      3 35.98
08/01/2026 09:19:03.871 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:19:02.149 5   35.985
      5 35.985
      5 35.985
08/01/2026 09:18:42.837 200   35.985
      200 35.985
      200 35.985
08/01/2026 09:18:06.304 1   35.995
      1 35.995
      1 35.995
08/01/2026 09:18:04.396 3   35.995
      3 35.995
      3 35.995
08/01/2026 09:17:45.369 4   35.985
      4 35.985
      4 35.985
08/01/2026 09:17:39.839 1   35.99
      1 35.99
      1 35.99
08/01/2026 09:17:39.340 1   35.99
      1 35.99
      1 35.99
08/01/2026 09:17:39.132 1   35.99
      1 35.99
      1 35.99
08/01/2026 09:17:36.210 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:17:35.814 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:17:16.199 5   35.98
      5 35.98
      5 35.98
08/01/2026 09:17:09.559 74   35.985
      74 35.985
      74 35.985
08/01/2026 09:17:08.551 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:17:08.250 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:17:04.233 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:17:02.212 1   35.99
      1 35.99
      1 35.99
08/01/2026 09:16:53.130 20   35.995
      20 35.995
      20 35.995
08/01/2026 09:16:34.849 1   35.995
      1 35.995
      1 35.995
08/01/2026 09:16:07.483 1   35.995
      1 35.995
      1 35.995
08/01/2026 09:16:04.659 1   35.995
      1 35.995
      1 35.995
08/01/2026 09:15:51.577 135   35.985
      135 35.985
      135 35.985
08/01/2026 09:15:46.232 3   35.98
      3 35.98
      3 35.98
08/01/2026 09:15:39.492 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:15:39.292 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:15:36.278 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:15:32.557 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:15:21.087 3   35.985
      3 35.985
      3 35.985
08/01/2026 09:15:16.061 7   35.98
      7 35.98
      7 35.98
08/01/2026 09:15:06.102 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:15:05.602 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:15:05.202 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:15:05.099 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:14:52.375 349   35.98
      349 35.98
      349 35.98
08/01/2026 09:14:44.585 1   35.98
      1 35.98
      1 35.98
08/01/2026 09:14:43.481 1   35.98
      1 35.98
      1 35.98
08/01/2026 09:14:40.260 2   35.98
      2 35.98
      2 35.98
08/01/2026 09:14:17.316 3   35.975
      3 35.975
      3 35.975
08/01/2026 09:14:11.179 1   35.98
      1 35.98
      1 35.98
08/01/2026 09:14:10.874 3   35.98
      3 35.98
      3 35.98
08/01/2026 09:14:08.053 3   35.98
      3 35.98
      3 35.98
08/01/2026 09:14:05.940 1   35.98
      1 35.98
      1 35.98
08/01/2026 09:14:05.746 1   35.98
      1 35.98
      1 35.98
08/01/2026 09:14:01.717 1   35.985
      1 35.985
      1 35.985
08/01/2026 09:13:50.247 1 120   35.975
      1 120 35.975
      1 120 35.975
08/01/2026 09:13:45.322 3   35.98
      3 35.98
      3 35.98
08/01/2026 09:13:38.274 1   35.98
      1 35.98
      1 35.98
08/01/2026 09:13:38.071 1   35.98
      1 35.98
      1 35.98
08/01/2026 09:13:33.854 1   35.98
      1 35.98
      1 35.98
08/01/2026 09:13:15.242 2   35.98
      2 35.98
      2 35.98
08/01/2026 09:13:13.327 1   35.98
      1 35.98
      1 35.98
08/01/2026 09:12:45.154 5   35.97
      5 35.97
      5 35.97
08/01/2026 09:12:42.430 12   35.975
      12 35.975
      12 35.975
08/01/2026 09:12:39.712 1   35.975
      1 35.975
      1 35.975
08/01/2026 09:12:39.411 2   35.975
      2 35.975
      2 35.975
08/01/2026 09:12:38.504 6   35.975
      6 35.975
      6 35.975
08/01/2026 09:12:36.092 1   35.975
      1 35.975
      1 35.975
08/01/2026 09:12:34.501 1   35.97
      1 35.97
      1 35.97
08/01/2026 09:12:15.476 4   35.965
      4 35.965
      4 35.965
08/01/2026 09:12:09.842 1   35.97
      1 35.97
      1 35.97
08/01/2026 09:12:09.542 1   35.97
      1 35.97
      1 35.97
08/01/2026 09:11:40.371 1   35.965
      1 35.965
      1 35.965
08/01/2026 09:11:33.838 1   35.965
      1 35.965
      1 35.965
08/01/2026 09:11:33.131 3   35.965
      3 35.965
      3 35.965
08/01/2026 09:11:31.896 32   35.965
      32 35.965
      32 35.965
08/01/2026 09:11:15.330 4   35.96
      4 35.96
      4 35.96
08/01/2026 09:11:11.233 4   35.96
      4 35.96
      4 35.96
08/01/2026 09:11:10.302 1   35.965
      1 35.965
      1 35.965
08/01/2026 09:11:09.290 1   35.965
      1 35.965
      1 35.965
08/01/2026 09:11:08.483 1   35.965
      1 35.965
      1 35.965
08/01/2026 09:11:08.181 1   35.965
      1 35.965
      1 35.965
08/01/2026 09:11:05.264 1   35.96
      1 35.96
      1 35.96
08/01/2026 09:10:43.630 1   35.96
      1 35.96
      1 35.96
08/01/2026 09:10:41.315 12   35.955
      12 35.955
      12 35.955
08/01/2026 09:10:17.574 1   35.955
      1 35.955
      1 35.955
08/01/2026 09:10:15.564 3   35.96
      3 35.96
      3 35.96
08/01/2026 09:10:09.429 1   35.965
      1 35.965
      1 35.965
08/01/2026 09:10:09.128 1   35.965
      1 35.965
      1 35.965
08/01/2026 09:10:06.706 1   35.96
      1 35.96
      1 35.96
08/01/2026 09:10:04.730 11   35.96
      11 35.96
      11 35.96
08/01/2026 09:10:02.682 1   35.965
      1 35.965
      1 35.965
08/01/2026 09:09:45.895 2   35.96
      2 35.96
      2 35.96
08/01/2026 09:09:45.594 3   35.955
      3 35.955
      3 35.955
08/01/2026 09:09:44.484 1   35.96
      1 35.96
      1 35.96
08/01/2026 09:09:40.360 1   35.96
      1 35.96
      1 35.96
08/01/2026 09:09:20.561 1   35.965
      1 35.965
      1 35.965
08/01/2026 09:09:14.107 1   35.965
      1 35.965
      1 35.965
08/01/2026 09:09:06.769 1   35.965
      1 35.965
      1 35.965
08/01/2026 09:08:46.962 4   35.965
      4 35.965
      4 35.965
08/01/2026 09:08:39.001 1   35.97
      1 35.97
      1 35.97
08/01/2026 09:08:36.390 1   35.97
      1 35.97
      1 35.97
08/01/2026 09:08:36.191 4   35.97
      4 35.97
      4 35.97
08/01/2026 09:08:08.630 1   35.97
      1 35.97
      1 35.97
08/01/2026 09:07:36.934 1   35.96
      1 35.96
      1 35.96
08/01/2026 09:07:19.782 130   35.97
      130 35.97
      130 35.97
08/01/2026 09:07:15.709 3   35.965
      3 35.965
      3 35.965
08/01/2026 09:07:09.172 1   35.96
      1 35.96
      1 35.96
08/01/2026 09:07:08.061 1   35.96
      1 35.96
      1 35.96
08/01/2026 09:07:06.854 1   35.96
      1 35.96
      1 35.96
08/01/2026 09:07:06.652 1   35.96
      1 35.96
      1 35.96
08/01/2026 09:06:45.636 6   35.955
      6 35.955
      6 35.955
08/01/2026 09:06:39.140 16   35.955
      16 35.955
      16 35.955
08/01/2026 09:06:38.588 1   35.96
      1 35.96
      1 35.96
08/01/2026 09:06:33.187 2   35.96
      2 35.96
      2 35.96
08/01/2026 09:06:33.160 9   35.96
      9 35.96
      9 35.96
08/01/2026 09:06:26.726 1   35.96
      1 35.96
      1 35.96
08/01/2026 09:06:13.449 1   35.96
      1 35.96
      1 35.96
08/01/2026 09:06:12.546 1   35.955
      1 35.955
      1 35.955
08/01/2026 09:05:37.743 1   35.945
      1 35.945
      1 35.945
08/01/2026 09:05:36.841 1   35.95
      1 35.95
      1 35.95
08/01/2026 09:05:34.227 1   35.95
      1 35.95
      1 35.95
08/01/2026 09:05:24.302 349   35.94
      349 35.94
      349 35.94
08/01/2026 09:05:17.022 22   35.945
      22 35.945
      22 35.945
08/01/2026 09:05:10.372 1   35.955
      1 35.955
      1 35.955
08/01/2026 09:05:08.776 50   35.95
      50 35.95
      50 35.95
08/01/2026 09:05:08.368 19   35.945
      19 35.945
      19 35.945
08/01/2026 09:05:05.734 16   35.95
      16 35.95
      16 35.95
08/01/2026 09:05:05.283 1   35.95
      1 35.95
      1 35.95
08/01/2026 09:04:55.090 158   35.945
      153 35.945
      2 35.945
      1 35.945
      3 35.945
      1 35.945
      5 35.945
      2 35.945
      1 35.945
      3 35.945
      3 35.945
      1 35.945
      1 35.945
      1 35.945
      1 35.945
      1 35.945
      1 35.945
      1 35.945
      1 35.945
      3 35.945
      2 35.945
      1 35.945
      1 35.945
      2 35.945
      1 35.945
      1 35.945
      3 35.945
      3 35.945
      3 35.945
      1 35.945
      1 35.945
      1 35.945
      1 35.945
      100 35.945
      6 35.945
      2 35.945
      1 35.945
      1 35.945
08/01/2026 08:51:26.636 10   35.775
      10 35.775
      10 35.775
08/01/2026 08:51:12.763 2   35.80
      2 35.80
      2 35.80
08/01/2026 08:50:17.238 2   35.90
      2 35.90
      2 35.90
08/01/2026 08:49:26.828 1   35.905
      1 35.905
      1 35.905
08/01/2026 08:48:05.425 500   35.91
      500 35.91
      500 35.91
08/01/2026 08:40:48.998 1   35.92
      1 35.92
      1 35.92
08/01/2026 08:37:58.465 15   35.80
      15 35.80
      15 35.80
08/01/2026 08:37:11.450 255   35.795
      218 35.795
      255 35.795
      37 35.795
08/01/2026 08:36:43.869 530   35.91
      530 35.91
      530 35.91
08/01/2026 08:35:09.420 1   35.965
      1 35.965
      1 35.965
08/01/2026 08:34:55.496 7   35.965
      7 35.965
      7 35.965
08/01/2026 08:34:21.552 3   35.96
      3 35.96
      3 35.96
08/01/2026 08:31:26.225 10   35.96
      10 35.96
      10 35.96
08/01/2026 08:31:19.888 27   35.96
      27 35.96
      27 35.96
08/01/2026 08:30:45.356 3   35.845
      3 35.845
      3 35.845
08/01/2026 08:30:11.941 1   35.965
      1 35.965
      1 35.965
08/01/2026 08:28:52.936 1   35.965
      1 35.965
      1 35.965
08/01/2026 08:28:35.851 10   35.965
      10 35.965
      10 35.965
08/01/2026 08:28:33.794 8   35.965
      8 35.965
      8 35.965
08/01/2026 08:27:28.239 27   35.965
      27 35.965
      27 35.965
08/01/2026 08:26:02.354 2   35.97
      2 35.97
      2 35.97
08/01/2026 08:24:21.614 116   35.86
      31 35.86
      85 35.86
      116 35.86
08/01/2026 08:22:13.913 9   35.955
      9 35.955
      9 35.955
08/01/2026 08:22:00.862 1   35.955
      1 35.955
      1 35.955
08/01/2026 08:21:26.839 2   35.955
      2 35.955
      2 35.955
08/01/2026 08:19:54.491 13   35.84
      13 35.84
      13 35.84
08/01/2026 08:19:30.286 14   35.955
      14 35.955
      14 35.955
08/01/2026 08:16:45.921 2   35.955
      2 35.955
      2 35.955
08/01/2026 08:16:10.334 7   35.84
      7 35.84
      7 35.84
08/01/2026 08:15:18.694 1   35.955
      1 35.955
      1 35.955
08/01/2026 08:15:17.809 5   35.955
      5 35.955
      5 35.955
08/01/2026 08:14:50.718 2   35.955
      2 35.955
      2 35.955
08/01/2026 08:14:00.667 36   35.925
      36 35.925
      36 35.925
08/01/2026 08:12:26.444 83   36.04
      83 36.04
      83 36.04
08/01/2026 08:09:07.775 3   35.905
      3 35.905
      3 35.905
08/01/2026 08:07:51.478 2   35.90
      2 35.90
      2 35.90
08/01/2026 08:04:45.958 4   35.89
      4 35.89
      4 35.89
08/01/2026 08:04:41.225 1   36.01
      1 36.01
      1 36.01
08/01/2026 08:04:36.496 1   36.03
      1 36.03
      1 36.03
08/01/2026 08:04:18.767 1   36.035
      1 36.035
      1 36.035
08/01/2026 08:04:12.492 2   36.035
      1 36.035
      2 36.035
      1 36.035
08/01/2026 08:03:55.354 2   36.03
      2 36.03
      2 36.03
08/01/2026 08:03:46.901 1   36.03
      1 36.03
      1 36.03
08/01/2026 08:03:45.199 4   35.87
      4 35.87
      4 35.87
08/01/2026 08:03:29.796 1   36.03
      1 36.03
      1 36.03
08/01/2026 08:03:24.671 1   36.03
      1 36.03
      1 36.03
08/01/2026 08:03:18.234 1   36.03
      1 36.03
      1 36.03
08/01/2026 08:03:12.999 1   36.03
      1 36.03
      1 36.03
08/01/2026 08:03:06.561 1   36.03
      1 36.03
      1 36.03
08/01/2026 08:02:48.967 2   36.03
      2 36.03
      2 36.03
08/01/2026 08:02:16.070 4   35.87
      4 35.87
      4 35.87
08/01/2026 08:01:58.367 1   36.03
      1 36.03
      1 36.03
08/01/2026 08:01:53.438 1   36.03
      1 36.03
      1 36.03
08/01/2026 08:01:44.380 1   36.03
      1 36.03
      1 36.03
08/01/2026 08:01:34.129 1   36.03
      1 36.03
      1 36.03
08/01/2026 08:01:21.957 4   36.03
      4 36.03
      4 36.03
08/01/2026 08:01:18.138 1   36.03
      1 36.03
      1 36.03
08/01/2026 08:01:16.128 4   35.87
      4 35.87
      4 35.87
08/01/2026 08:00:58.822 2   36.03
      2 36.03
      2 36.03
08/01/2026 08:00:56.189 1   36.03
      1 36.03
      1 36.03
08/01/2026 08:00:48.302 2   36.03
      2 36.03
      2 36.03
08/01/2026 08:00:48.050 1   36.03
      1 36.03
      1 36.03
08/01/2026 08:00:32.466 1   36.03
      1 36.03
      1 36.03
08/01/2026 08:00:19.057 21   36.03
      21 36.03
      21 36.03
08/01/2026 08:00:15.635 20   36.03
      20 36.03
      20 36.03
08/01/2026 08:00:07.579 290   35.87
      79 35.87
      211 35.87
      290 35.87
08/01/2026 08:00:07.491 50   35.87
      50 35.87
      50 35.87
08/01/2026 08:00:05.361 2   35.87
      2 35.87
      2 35.87
08/01/2026 08:00:04.756 395   36.03
      395 36.03
      395 36.03
08/01/2026 08:00:04.075 292   36.03
      109 36.03
      183 36.03
      292 36.03
08/01/2026 08:00:03.058 170   35.87
      170 35.87
      170 35.87
08/01/2026 07:58:40.926 1   36.03
      1 36.03
      1 36.03
08/01/2026 07:58:39.671 2   36.03
      2 36.03
      2 36.03
08/01/2026 07:52:35.001 36   36.03
      36 36.03
      36 36.03
08/01/2026 07:51:32.398 1   36.03
      1 36.03
      1 36.03
08/01/2026 07:44:44.082 13   36.03
      10 36.03
      13 36.03
      3 36.03
08/01/2026 07:44:24.725 6   35.92
      4 35.92
      6 35.92
      2 35.92
08/01/2026 07:39:59.853 3 485   35.96
      3 485 35.96
      3 485 35.96
08/01/2026 07:39:48.485 3 559   35.96
      3 559 35.96
      3 559 35.96
08/01/2026 07:39:36.517 4 263   35.96
      120 35.96
      55 35.96
      27 35.96
      1 35.96
      5 35.96
      137 35.96
      1 35.96
      17 35.96
      5 35.96
      83 35.96
      60 35.96
      203 35.96
      3 35.96
      48 35.96
      5 35.96
      21 35.96
      20 35.96
      70 35.96
      29 35.96
      9 35.96
      15 35.96
      83 35.96
      5 35.96
      42 35.96
      140 35.96
      300 35.96
      10 35.96
      1 35.96
      7 35.96
      2 878 35.96
      135 35.96
      3 732 35.96
      259 35.96
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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM