iShs Core MSCI EM IMI U.ETF

244

187

42.2229

Date Time Volume Order Volume Price
17/02/2026 09:28:30.376 1   42.2229
      1 42.2229
      1 42.2229
17/02/2026 09:28:29.376 2   42.2229
      2 42.2229
      2 42.2229
17/02/2026 09:28:07.238 700   42.22
      700 42.22
      700 42.22
17/02/2026 09:27:40.689 1   42.2209
      1 42.2209
      1 42.2209
17/02/2026 09:27:37.190 1   42.2229
      1 42.2229
      1 42.2229
17/02/2026 09:27:34.099 125   42.225
      125 42.225
      125 42.225
17/02/2026 09:27:07.957 1   42.2419
      1 42.2419
      1 42.2419
17/02/2026 09:27:05.598 20   42.2349
      20 42.2349
      20 42.2349
17/02/2026 09:26:39.477 1   42.2389
      1 42.2389
      1 42.2389
17/02/2026 09:26:31.939 4   42.2205
      4 42.2205
      4 42.2205
17/02/2026 09:26:27.693 20   42.2409
      20 42.2409
      20 42.2409
17/02/2026 09:26:03.704 118   42.2491
      118 42.2491
      118 42.2491
17/02/2026 09:26:03.663 5   42.25
      5 42.25
      5 42.25
17/02/2026 09:26:02.954 1   42.2509
      1 42.2509
      1 42.2509
17/02/2026 09:25:20.645 1   42.2489
      1 42.2489
      1 42.2489
17/02/2026 09:25:19.960 4   42.2489
      4 42.2489
      4 42.2489
17/02/2026 09:25:19.419 1   42.2489
      1 42.2489
      1 42.2489
17/02/2026 09:25:19.282 3   42.2489
      3 42.2489
      3 42.2489
17/02/2026 09:25:16.294 1   42.2489
      1 42.2489
      1 42.2489
17/02/2026 09:25:15.513 1   42.2489
      1 42.2489
      1 42.2489
17/02/2026 09:25:11.978 1   42.2489
      1 42.2489
      1 42.2489
17/02/2026 09:25:11.144 1   42.2489
      1 42.2489
      1 42.2489
17/02/2026 09:25:11.043 1   42.2489
      1 42.2489
      1 42.2489
17/02/2026 09:25:10.179 1   42.2489
      1 42.2489
      1 42.2489
17/02/2026 09:25:05.445 1   42.2539
      1 42.2539
      1 42.2539
17/02/2026 09:25:04.968 1   42.2539
      1 42.2539
      1 42.2539
17/02/2026 09:25:03.073 1   42.2539
      1 42.2539
      1 42.2539
17/02/2026 09:25:03.015 2   42.2539
      2 42.2539
      2 42.2539
17/02/2026 09:24:44.206 244   42.2391
      244 42.2391
      244 42.2391
17/02/2026 09:24:37.319 200   42.2449
      200 42.2449
      200 42.2449
17/02/2026 09:23:50.030 199   42.2449
      199 42.2449
      199 42.2449
17/02/2026 09:23:37.255 10   42.2364
      10 42.2364
      10 42.2364
17/02/2026 09:23:36.904 2   42.2364
      2 42.2364
      2 42.2364
17/02/2026 09:23:36.502 1   42.2364
      1 42.2364
      1 42.2364
17/02/2026 09:23:35.644 1   42.2364
      1 42.2364
      1 42.2364
17/02/2026 09:23:31.808 3   42.2216
      3 42.2216
      3 42.2216
17/02/2026 09:23:12.631 1   42.2399
      1 42.2399
      1 42.2399
17/02/2026 09:23:09.796 3   42.2399
      3 42.2399
      3 42.2399
17/02/2026 09:23:03.474 1   42.2399
      1 42.2399
      1 42.2399
17/02/2026 09:22:42.112 3   42.2379
      3 42.2379
      3 42.2379
17/02/2026 09:22:40.599 1   42.2399
      1 42.2399
      1 42.2399
17/02/2026 09:22:34.379 2   42.2399
      2 42.2399
      2 42.2399
17/02/2026 09:22:31.955 3   42.2216
      3 42.2216
      3 42.2216
17/02/2026 09:22:06.139 1   42.2359
      1 42.2359
      1 42.2359
17/02/2026 09:22:05.988 1   42.2359
      1 42.2359
      1 42.2359
17/02/2026 09:21:16.325 72   42.2249
      72 42.2249
      72 42.2249
17/02/2026 09:21:04.895 1   42.2269
      1 42.2269
      1 42.2269
17/02/2026 09:19:49.886 1   42.2254
      1 42.2254
      1 42.2254
17/02/2026 09:19:32.060 4   42.2267
      4 42.2267
      4 42.2267
17/02/2026 09:19:22.910 56   42.2348
      56 42.2348
      56 42.2348
17/02/2026 09:19:06.010 1   42.2509
      1 42.2509
      1 42.2509
17/02/2026 09:19:04.340 2   42.2509
      2 42.2509
      2 42.2509
17/02/2026 09:18:40.802 1   42.2439
      1 42.2439
      1 42.2439
17/02/2026 09:18:19.643 5   42.2449
      5 42.2449
      5 42.2449
17/02/2026 09:18:06.192 2   42.2379
      2 42.2379
      2 42.2379
17/02/2026 09:18:01.791 3   42.2254
      3 42.2254
      3 42.2254
17/02/2026 09:17:35.133 1   42.2489
      1 42.2489
      1 42.2489
17/02/2026 09:17:08.772 1   42.2519
      1 42.2519
      1 42.2519
17/02/2026 09:17:07.194 1   42.2519
      1 42.2519
      1 42.2519
17/02/2026 09:17:06.670 1   42.2312
      1 42.2312
      1 42.2312
17/02/2026 09:16:32.799 1   42.2629
      1 42.2629
      1 42.2629
17/02/2026 09:16:31.794 3   42.2504
      3 42.2504
      3 42.2504
17/02/2026 09:16:07.262 3   42.2609
      3 42.2609
      3 42.2609
17/02/2026 09:15:52.093 370   42.2839
      370 42.2839
      370 42.2839
17/02/2026 09:15:40.147 1   42.2839
      1 42.2839
      1 42.2839
17/02/2026 09:15:36.964 1   42.2839
      1 42.2839
      1 42.2839
17/02/2026 09:15:35.645 2   42.2839
      2 42.2839
      2 42.2839
17/02/2026 09:15:31.799 4   42.2549
      4 42.2549
      4 42.2549
17/02/2026 09:15:31.016 8   42.2839
      8 42.2839
      8 42.2839
17/02/2026 09:15:07.002 1   42.2839
      1 42.2839
      1 42.2839
17/02/2026 09:15:04.270 1   42.2839
      1 42.2839
      1 42.2839
17/02/2026 09:14:13.473 100   42.2899
      100 42.2899
      100 42.2899
17/02/2026 09:14:12.927 13   42.29
      13 42.29
      13 42.29
17/02/2026 09:14:06.460 6   42.2999
      6 42.2999
      6 42.2999
17/02/2026 09:14:05.453 1   42.2999
      1 42.2999
      1 42.2999
17/02/2026 09:14:03.370 1   42.2999
      1 42.2999
      1 42.2999
17/02/2026 09:13:34.984 1   42.2989
      1 42.2989
      1 42.2989
17/02/2026 09:13:31.752 4   42.2721
      4 42.2721
      4 42.2721
17/02/2026 09:13:17.034 2   42.3049
      2 42.3049
      2 42.3049
17/02/2026 09:13:14.557 1   42.3049
      1 42.3049
      1 42.3049
17/02/2026 09:13:13.495 1   42.3049
      1 42.3049
      1 42.3049
17/02/2026 09:13:12.066 1   42.3049
      1 42.3049
      1 42.3049
17/02/2026 09:13:09.544 1   42.3049
      1 42.3049
      1 42.3049
17/02/2026 09:13:01.966 3   42.2881
      3 42.2881
      3 42.2881
17/02/2026 09:12:42.071 1   42.3015
      1 42.3015
      1 42.3015
17/02/2026 09:12:41.762 1   42.3015
      1 42.3015
      1 42.3015
17/02/2026 09:12:33.427 1   42.3029
      1 42.3029
      1 42.3029
17/02/2026 09:12:30.549 71   42.3064
      71 42.3064
      71 42.3064
17/02/2026 09:12:23.778 3   42.3017
      3 42.3017
      3 42.3017
17/02/2026 09:12:21.399 1   42.3009
      1 42.3009
      1 42.3009
17/02/2026 09:12:12.848 1   42.2949
      1 42.2949
      1 42.2949
17/02/2026 09:12:11.581 1   42.2959
      1 42.2959
      1 42.2959
17/02/2026 09:12:10.180 180   42.2999
      180 42.2999
      180 42.2999
17/02/2026 09:12:01.774 4   42.2696
      4 42.2696
      4 42.2696
17/02/2026 09:11:44.253 1   42.2874
      1 42.2874
      1 42.2874
17/02/2026 09:11:42.640 2   42.2889
      2 42.2889
      2 42.2889
17/02/2026 09:11:15.937 238   42.2709
      238 42.2709
      238 42.2709
17/02/2026 09:11:15.058 1   42.2709
      1 42.2709
      1 42.2709
17/02/2026 09:11:13.997 1   42.2709
      1 42.2709
      1 42.2709
17/02/2026 09:11:09.941 1   42.2659
      1 42.2659
      1 42.2659
17/02/2026 09:11:01.941 3   42.2331
      3 42.2331
      3 42.2331
17/02/2026 09:10:49.806 71   42.2559
      71 42.2559
      71 42.2559
17/02/2026 09:10:41.313 2   42.2589
      2 42.2589
      2 42.2589
17/02/2026 09:10:32.511 1   42.2665
      1 42.2665
      1 42.2665
17/02/2026 09:10:15.511 1   42.2536
      1 42.2536
      1 42.2536
17/02/2026 09:10:09.589 1   42.2566
      1 42.2566
      1 42.2566
17/02/2026 09:10:02.052 4   42.2434
      4 42.2434
      4 42.2434
17/02/2026 09:09:38.009 1   42.2599
      1 42.2599
      1 42.2599
17/02/2026 09:09:34.452 1   42.2609
      1 42.2609
      1 42.2609
17/02/2026 09:09:16.165 1   42.2639
      1 42.2639
      1 42.2639
17/02/2026 09:09:12.723 1   42.2691
      1 42.2691
      1 42.2691
17/02/2026 09:09:11.056 5   42.2652
      5 42.2652
      5 42.2652
17/02/2026 09:09:06.308 1   42.2689
      1 42.2689
      1 42.2689
17/02/2026 09:08:38.944 2   42.2679
      2 42.2679
      2 42.2679
17/02/2026 09:08:32.013 3   42.2418
      3 42.2418
      3 42.2418
17/02/2026 09:08:26.502 2   42.2659
      2 42.2659
      2 42.2659
17/02/2026 09:08:07.559 1   42.2819
      1 42.2819
      1 42.2819
17/02/2026 09:08:04.303 20   42.2501
      20 42.2501
      20 42.2501
17/02/2026 09:07:02.084 1   42.2709
      1 42.2709
      1 42.2709
17/02/2026 09:06:42.341 1   42.2709
      1 42.2709
      1 42.2709
17/02/2026 09:06:41.761 4   42.2709
      4 42.2709
      4 42.2709
17/02/2026 09:06:36.891 1   42.2769
      1 42.2769
      1 42.2769
17/02/2026 09:06:04.359 1   42.2679
      1 42.2679
      1 42.2679
17/02/2026 09:06:01.780 22   42.2356
      22 42.2356
      22 42.2356
17/02/2026 09:05:47.808 3   42.2588
      3 42.2588
      3 42.2588
17/02/2026 09:05:47.504 1   42.2588
      1 42.2588
      1 42.2588
17/02/2026 09:05:46.530 643   42.2588
      1 42.2588
      471 42.2588
      1 42.2588
      2 42.2588
      11 42.2588
      3 42.2588
      1 42.2588
      2 42.2588
      9 42.2588
      2 42.2588
      6 42.2588
      1 42.2588
      36 42.2588
      40 42.2588
      3 42.2588
      1 42.2588
      1 42.2588
      2 42.2588
      1 42.2588
      1 42.2588
      1 42.2588
      1 42.2588
      1 42.2588
      3 42.2588
      3 42.2588
      2 42.2588
      1 42.2588
      626 42.2588
      17 42.2588
      2 42.2588
      1 42.2588
      2 42.2588
      1 42.2588
      3 42.2588
      1 42.2588
      1 42.2588
      1 42.2588
      1 42.2588
      20 42.2588
      3 42.2588
17/02/2026 08:52:53.565 1   42.22
      1 42.22
      1 42.22
17/02/2026 08:52:46.582 1   42.2224
      1 42.2224
      1 42.2224
17/02/2026 08:52:45.167 7   42.2224
      7 42.2224
      7 42.2224
17/02/2026 08:50:42.267 82   42.2164
      82 42.2164
      82 42.2164
17/02/2026 08:50:33.912 1   42.2164
      1 42.2164
      1 42.2164
17/02/2026 08:50:32.983 1   42.2164
      1 42.2164
      1 42.2164
17/02/2026 08:48:43.947 1   42.2164
      1 42.2164
      1 42.2164
17/02/2026 08:47:59.473 136   42.21
      136 42.21
      136 42.21
17/02/2026 08:47:25.071 337   42.21
      337 42.21
      337 42.21
17/02/2026 08:46:54.936 16   42.2164
      16 42.2164
      16 42.2164
17/02/2026 08:45:59.906 2   42.2164
      2 42.2164
      2 42.2164
17/02/2026 08:45:18.212 2   42.2164
      2 42.2164
      2 42.2164
17/02/2026 08:40:13.635 4   42.0001
      4 42.0001
      4 42.0001
17/02/2026 08:39:10.693 200   42.2154
      200 42.2154
      200 42.2154
17/02/2026 08:36:07.096 3   42.1684
      3 42.1684
      3 42.1684
17/02/2026 08:35:14.472 11   42.1589
      11 42.1589
      11 42.1589
17/02/2026 08:31:50.600 2   42.0001
      2 42.0001
      2 42.0001
17/02/2026 08:28:28.735 4   42.0001
      4 42.0001
      4 42.0001
17/02/2026 08:27:05.835 7   42.2054
      7 42.2054
      7 42.2054
17/02/2026 08:26:38.991 59   42.2059
      59 42.2059
      59 42.2059
17/02/2026 08:23:31.631 3   42.0001
      3 42.0001
      3 42.0001
17/02/2026 08:23:22.859 262   42.19
      262 42.19
      262 42.19
17/02/2026 08:23:02.687 1   42.1919
      1 42.1919
      1 42.1919
17/02/2026 08:22:58.661 15   42.0001
      15 42.0001
      15 42.0001
17/02/2026 08:21:45.686 20   42.1899
      20 42.1899
      20 42.1899
17/02/2026 08:17:22.390 120   42.1919
      120 42.1919
      120 42.1919
17/02/2026 08:17:02.988 2   42.0001
      2 42.0001
      2 42.0001
17/02/2026 08:16:53.868 25   42.1914
      25 42.1914
      25 42.1914
17/02/2026 08:16:08.399 3   42.1869
      3 42.1869
      3 42.1869
17/02/2026 08:14:00.795 63   42.1934
      63 42.1934
      63 42.1934
17/02/2026 08:13:34.381 240   42.1919
      240 42.1919
      240 42.1919
17/02/2026 08:13:02.394 3   42.1924
      3 42.1924
      3 42.1924
17/02/2026 08:12:15.755 15   42.19
      15 42.19
      15 42.19
17/02/2026 08:12:10.002 50   42.1924
      50 42.1924
      50 42.1924
17/02/2026 08:11:25.890 45   42.1934
      45 42.1934
      45 42.1934
17/02/2026 08:09:31.508 2   42.0001
      2 42.0001
      2 42.0001
17/02/2026 08:08:19.625 8   42.1939
      8 42.1939
      8 42.1939
17/02/2026 08:07:37.363 5   42.0001
      5 42.0001
      5 42.0001
17/02/2026 08:04:33.342 5   42.20
      5 42.20
      5 42.20
17/02/2026 08:04:21.552 1   42.1989
      1 42.1989
      1 42.1989
17/02/2026 08:04:19.638 16   42.0001
      16 42.0001
      16 42.0001
17/02/2026 08:04:17.755 5   42.1959
      5 42.1959
      5 42.1959
17/02/2026 08:04:11.934 47   42.0001
      47 42.0001
      47 42.0001
17/02/2026 08:04:10.503 600   42.1999
      3 42.1999
      197 42.1999
      400 42.1999
      600 42.1999
17/02/2026 08:03:47.795 400   42.1999
      400 42.1999
      400 42.1999
17/02/2026 08:03:41.591 29   42.1999
      29 42.1999
      29 42.1999
17/02/2026 08:03:38.752 2   42.0001
      2 42.0001
      2 42.0001
17/02/2026 08:02:35.845 1   42.1999
      1 42.1999
      1 42.1999
17/02/2026 08:00:26.402 42   42.0001
      4 42.0001
      17 42.0001
      38 42.0001
      25 42.0001
17/02/2026 08:00:08.939 115   42.2084
      115 42.2084
      115 42.2084
17/02/2026 08:00:06.299 120   42.2084
      120 42.2084
      120 42.2084
17/02/2026 08:00:03.809 4   42.0001
      4 42.0001
      4 42.0001
17/02/2026 08:00:01.832 71   42.2039
      71 42.2039
      71 42.2039
17/02/2026 07:56:47.071 300   42.0501
      26 42.0501
      167 42.0501
      107 42.0501
      300 42.0501
17/02/2026 07:50:51.802 50   42.2139
      50 42.2139
      50 42.2139
17/02/2026 07:48:55.915 1   42.1899
      1 42.1899
      1 42.1899
17/02/2026 07:34:44.044 13   42.1899
      13 42.1899
      13 42.1899
17/02/2026 07:32:41.390 8 567   42.1839
      8 398 42.1839
      8 567 42.1839
      125 42.1839
      44 42.1839
17/02/2026 07:32:04.535 400   42.1553
      400 42.1553
      400 42.1553
17/02/2026 07:31:34.196 427   42.1267
      15 42.1267
      3 42.1267
      1 42.1267
      1 42.1267
      2 42.1267
      4 42.1267
      300 42.1267
      45 42.1267
      20 42.1267
      56 42.1267
      6 42.1267
      400 42.1267
      1 42.1267
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