iShsIII-MSCI Wld Sm.Ca.UCI.ETF

308

266

9.217

Date Time Volume Order Volume Price
02/07/2026 10:54:01.428 325   9.217
      325 9.217
      325 9.217
02/07/2026 10:49:45.666 1 628   9.213
      1 628 9.213
      1 628 9.213
02/07/2026 10:49:32.989 34   9.212
      34 9.212
      34 9.212
02/07/2026 10:48:29.779 89   9.211
      89 9.211
      89 9.211
02/07/2026 10:46:48.493 283   9.211
      283 9.211
      283 9.211
02/07/2026 10:43:51.663 217   9.207
      217 9.207
      217 9.207
02/07/2026 10:42:58.675 7   9.207
      7 9.207
      7 9.207
02/07/2026 10:42:56.957 10   9.209
      10 9.209
      10 9.209
02/07/2026 10:42:07.539 636   9.21
      636 9.21
      636 9.21
02/07/2026 10:38:40.830 38   9.215
      38 9.215
      38 9.215
02/07/2026 10:37:53.967 162   9.215
      162 9.215
      162 9.215
02/07/2026 10:35:42.635 326   9.212
      326 9.212
      326 9.212
02/07/2026 10:33:26.663 250   9.209
      250 9.209
      250 9.209
02/07/2026 10:33:21.187 10   9.209
      10 9.209
      10 9.209
02/07/2026 10:33:17.639 10   9.209
      10 9.209
      10 9.209
02/07/2026 10:30:03.395 109   9.205
      109 9.205
      109 9.205
02/07/2026 10:29:58.653 22   9.205
      22 9.205
      22 9.205
02/07/2026 10:28:45.778 90   9.206
      90 9.206
      90 9.206
02/07/2026 10:26:34.735 870   9.204
      870 9.204
      870 9.204
02/07/2026 10:24:48.805 12   9.202
      12 9.202
      12 9.202
02/07/2026 10:23:36.343 110   9.197
      110 9.197
      110 9.197
02/07/2026 10:23:31.841 6   9.199
      6 9.199
      6 9.199
02/07/2026 10:22:32.318 200   9.199
      200 9.199
      200 9.199
02/07/2026 10:22:14.957 550   9.199
      550 9.199
      550 9.199
02/07/2026 10:20:02.694 4   9.195
      4 9.195
      4 9.195
02/07/2026 10:18:59.894 110   9.195
      110 9.195
      110 9.195
02/07/2026 10:18:12.496 200   9.194
      200 9.194
      200 9.194
02/07/2026 10:18:09.435 100   9.195
      100 9.195
      100 9.195
02/07/2026 10:14:24.967 800   9.186
      800 9.186
      800 9.186
02/07/2026 10:11:57.616 197   9.193
      197 9.193
      197 9.193
02/07/2026 10:07:02.775 3   9.188
      3 9.188
      3 9.188
02/07/2026 10:06:31.213 3   9.193
      3 9.193
      3 9.193
02/07/2026 10:06:11.897 22   9.193
      22 9.193
      22 9.193
02/07/2026 10:05:43.573 21   9.196
      21 9.196
      21 9.196
02/07/2026 10:05:36.122 10   9.194
      10 9.194
      10 9.194
02/07/2026 10:05:29.786 500   9.196
      500 9.196
      500 9.196
02/07/2026 10:05:14.066 4   9.196
      4 9.196
      4 9.196
02/07/2026 10:04:01.202 22   9.195
      22 9.195
      22 9.195
02/07/2026 10:03:18.072 66   9.195
      66 9.195
      66 9.195
02/07/2026 10:03:13.063 82   9.195
      82 9.195
      82 9.195
02/07/2026 10:03:06.887 1   9.196
      1 9.196
      1 9.196
02/07/2026 10:02:55.799 35   9.196
      35 9.196
      35 9.196
02/07/2026 10:02:41.401 1   9.196
      1 9.196
      1 9.196
02/07/2026 10:02:38.639 22   9.196
      22 9.196
      22 9.196
02/07/2026 10:02:25.780 44   9.196
      44 9.196
      44 9.196
02/07/2026 10:02:23.893 13   9.192
      13 9.192
      13 9.192
02/07/2026 09:59:29.904 100   9.199
      100 9.199
      100 9.199
02/07/2026 09:59:01.866 22   9.199
      22 9.199
      22 9.199
02/07/2026 09:58:33.208 3   9.197
      3 9.197
      3 9.197
02/07/2026 09:58:20.166 45   9.199
      45 9.199
      45 9.199
02/07/2026 09:58:07.843 2   9.199
      2 9.199
      2 9.199
02/07/2026 09:57:12.173 120   9.199
      120 9.199
      120 9.199
02/07/2026 09:57:09.573 1   9.199
      1 9.199
      1 9.199
02/07/2026 09:57:05.218 15   9.199
      15 9.199
      15 9.199
02/07/2026 09:57:02.814 11   9.199
      11 9.199
      11 9.199
02/07/2026 09:56:45.401 1   9.199
      1 9.199
      1 9.199
02/07/2026 09:56:32.873 6   9.198
      6 9.198
      6 9.198
02/07/2026 09:56:02.833 4   9.197
      4 9.197
      4 9.197
02/07/2026 09:55:39.082 2   9.198
      2 9.198
      2 9.198
02/07/2026 09:55:38.905 1   9.198
      1 9.198
      1 9.198
02/07/2026 09:55:31.835 1   9.199
      1 9.199
      1 9.199
02/07/2026 09:54:40.081 1   9.201
      1 9.201
      1 9.201
02/07/2026 09:54:12.099 2   9.201
      2 9.201
      2 9.201
02/07/2026 09:53:42.463 1   9.201
      1 9.201
      1 9.201
02/07/2026 09:53:33.476 3   9.199
      3 9.199
      3 9.199
02/07/2026 09:53:18.093 1   9.203
      1 9.203
      1 9.203
02/07/2026 09:53:02.416 2   9.203
      2 9.203
      2 9.203
02/07/2026 09:52:49.059 1   9.203
      1 9.203
      1 9.203
02/07/2026 09:52:46.635 1   9.203
      1 9.203
      1 9.203
02/07/2026 09:52:45.185 17   9.203
      17 9.203
      17 9.203
02/07/2026 09:52:41.739 263   9.203
      263 9.203
      263 9.203
02/07/2026 09:52:33.025 4   9.20
      4 9.20
      4 9.20
02/07/2026 09:52:18.263 1   9.203
      1 9.203
      1 9.203
02/07/2026 09:52:10.128 1   9.203
      1 9.203
      1 9.203
02/07/2026 09:52:08.509 9   9.203
      9 9.203
      9 9.203
02/07/2026 09:51:14.703 2   9.205
      2 9.205
      2 9.205
02/07/2026 09:51:14.403 22   9.205
      22 9.205
      22 9.205
02/07/2026 09:50:33.097 3   9.202
      3 9.202
      3 9.202
02/07/2026 09:50:32.382 1   9.205
      1 9.205
      1 9.205
02/07/2026 09:50:07.109 3   9.205
      3 9.205
      3 9.205
02/07/2026 09:50:01.689 2   9.205
      2 9.205
      2 9.205
02/07/2026 09:49:09.760 1   9.205
      1 9.205
      1 9.205
02/07/2026 09:49:07.939 2   9.205
      2 9.205
      2 9.205
02/07/2026 09:49:03.084 3   9.201
      3 9.201
      3 9.201
02/07/2026 09:49:01.791 22   9.205
      22 9.205
      22 9.205
02/07/2026 09:48:41.761 6   9.205
      6 9.205
      6 9.205
02/07/2026 09:48:15.007 321   9.205
      321 9.205
      321 9.205
02/07/2026 09:47:04.497 11   9.205
      11 9.205
      11 9.205
02/07/2026 09:46:32.126 1   9.203
      1 9.203
      1 9.203
02/07/2026 09:44:39.510 2   9.201
      2 9.201
      2 9.201
02/07/2026 09:44:33.661 3   9.195
      3 9.195
      3 9.195
02/07/2026 09:44:02.208 17   9.199
      17 9.199
      17 9.199
02/07/2026 09:42:01.478 4   9.199
      4 9.199
      4 9.199
02/07/2026 09:41:59.824 2   9.199
      2 9.199
      2 9.199
02/07/2026 09:41:44.877 1   9.199
      1 9.199
      1 9.199
02/07/2026 09:41:13.173 10   9.196
      10 9.196
      10 9.196
02/07/2026 09:40:48.147 2   9.195
      2 9.195
      2 9.195
02/07/2026 09:40:46.475 11   9.195
      11 9.195
      11 9.195
02/07/2026 09:39:43.704 1   9.195
      1 9.195
      1 9.195
02/07/2026 09:39:40.339 1   9.195
      1 9.195
      1 9.195
02/07/2026 09:39:35.624 8   9.195
      8 9.195
      8 9.195
02/07/2026 09:39:11.008 8   9.196
      8 9.196
      8 9.196
02/07/2026 09:39:03.345 3   9.193
      3 9.193
      3 9.193
02/07/2026 09:38:45.941 2   9.194
      2 9.194
      2 9.194
02/07/2026 09:38:38.689 11   9.194
      11 9.194
      11 9.194
02/07/2026 09:38:36.024 4   9.194
      4 9.194
      4 9.194
02/07/2026 09:38:11.317 1 090   9.192
      1 090 9.192
      1 090 9.192
02/07/2026 09:37:47.207 2   9.195
      2 9.195
      2 9.195
02/07/2026 09:37:03.145 3   9.192
      3 9.192
      3 9.192
02/07/2026 09:36:41.686 2   9.195
      2 9.195
      2 9.195
02/07/2026 09:36:41.540 3   9.195
      3 9.195
      3 9.195
02/07/2026 09:36:33.706 33   9.197
      33 9.197
      33 9.197
02/07/2026 09:36:08.146 1   9.197
      1 9.197
      1 9.197
02/07/2026 09:36:04.651 9   9.197
      9 9.197
      9 9.197
02/07/2026 09:36:02.990 3   9.193
      3 9.193
      3 9.193
02/07/2026 09:35:45.561 3   9.195
      3 9.195
      3 9.195
02/07/2026 09:35:44.917 11   9.195
      11 9.195
      11 9.195
02/07/2026 09:35:39.451 7   9.195
      7 9.195
      7 9.195
02/07/2026 09:35:35.213 1   9.195
      1 9.195
      1 9.195
02/07/2026 09:35:10.864 1   9.194
      1 9.194
      1 9.194
02/07/2026 09:34:58.331 703   9.192
      703 9.192
      703 9.192
02/07/2026 09:34:41.379 8   9.194
      8 9.194
      8 9.194
02/07/2026 09:34:33.593 3   9.192
      3 9.192
      3 9.192
02/07/2026 09:34:18.274 1   9.194
      1 9.194
      1 9.194
02/07/2026 09:34:16.501 6   9.194
      6 9.194
      6 9.194
02/07/2026 09:34:04.847 6   9.194
      6 9.194
      6 9.194
02/07/2026 09:34:01.563 2   9.194
      2 9.194
      2 9.194
02/07/2026 09:33:15.302 6   9.192
      6 9.192
      6 9.192
02/07/2026 09:33:03.202 3   9.19
      3 9.19
      3 9.19
02/07/2026 09:33:01.306 4   9.192
      4 9.192
      4 9.192
02/07/2026 09:32:39.493 6   9.192
      6 9.192
      6 9.192
02/07/2026 09:31:52.149 1   9.193
      1 9.193
      1 9.193
02/07/2026 09:31:42.407 1   9.195
      1 9.195
      1 9.195
02/07/2026 09:31:38.569 1   9.193
      1 9.193
      1 9.193
02/07/2026 09:31:32.910 4   9.19
      4 9.19
      4 9.19
02/07/2026 09:31:25.023 1   9.193
      1 9.193
      1 9.193
02/07/2026 09:31:07.830 1   9.193
      1 9.193
      1 9.193
02/07/2026 09:31:07.068 1   9.193
      1 9.193
      1 9.193
02/07/2026 09:31:06.868 1   9.193
      1 9.193
      1 9.193
02/07/2026 09:31:05.950 2   9.193
      2 9.193
      2 9.193
02/07/2026 09:31:04.787 12   9.193
      12 9.193
      12 9.193
02/07/2026 09:30:47.797 2   9.191
      2 9.191
      2 9.191
02/07/2026 09:30:39.625 1   9.191
      1 9.191
      1 9.191
02/07/2026 09:30:12.481 1   9.191
      1 9.191
      1 9.191
02/07/2026 09:30:10.913 22   9.191
      22 9.191
      22 9.191
02/07/2026 09:30:02.957 3   9.189
      3 9.189
      3 9.189
02/07/2026 09:29:47.286 4   9.193
      4 9.193
      4 9.193
02/07/2026 09:29:38.397 11   9.193
      11 9.193
      11 9.193
02/07/2026 09:29:37.263 1   9.193
      1 9.193
      1 9.193
02/07/2026 09:29:32.387 279   9.193
      279 9.193
      279 9.193
02/07/2026 09:29:18.569 1   9.193
      1 9.193
      1 9.193
02/07/2026 09:29:17.498 4   9.193
      4 9.193
      4 9.193
02/07/2026 09:29:03.121 3   9.19
      3 9.19
      3 9.19
02/07/2026 09:28:47.557 2   9.195
      2 9.195
      2 9.195
02/07/2026 09:28:36.948 2   9.193
      2 9.193
      2 9.193
02/07/2026 09:28:36.442 22   9.193
      22 9.193
      22 9.193
02/07/2026 09:28:32.120 1   9.193
      1 9.193
      1 9.193
02/07/2026 09:28:09.725 3   9.191
      3 9.191
      3 9.191
02/07/2026 09:28:09.172 54   9.191
      54 9.191
      54 9.191
02/07/2026 09:28:01.986 265   9.188
      265 9.188
      265 9.188
02/07/2026 09:26:23.269 557   9.189
      557 9.189
      557 9.189
02/07/2026 09:25:41.570 55   9.189
      55 9.189
      55 9.189
02/07/2026 09:25:32.782 3   9.188
      3 9.188
      3 9.188
02/07/2026 09:25:08.556 6   9.19
      6 9.19
      6 9.19
02/07/2026 09:24:33.395 3   9.19
      3 9.19
      3 9.19
02/07/2026 09:23:41.327 1   9.192
      1 9.192
      1 9.192
02/07/2026 09:23:18.918 1   9.19
      1 9.19
      1 9.19
02/07/2026 09:23:03.123 3   9.187
      3 9.187
      3 9.187
02/07/2026 09:22:49.890 1   9.19
      1 9.19
      1 9.19
02/07/2026 09:22:34.728 2   9.19
      2 9.19
      2 9.19
02/07/2026 09:22:23.007 4   9.19
      4 9.19
      4 9.19
02/07/2026 09:22:06.676 3   9.19
      3 9.19
      3 9.19
02/07/2026 09:21:31.767 5   9.192
      5 9.192
      5 9.192
02/07/2026 09:21:20.299 4   9.192
      4 9.192
      4 9.192
02/07/2026 09:21:09.578 50   9.192
      50 9.192
      50 9.192
02/07/2026 09:20:13.318 1   9.192
      1 9.192
      1 9.192
02/07/2026 09:20:03.398 3   9.186
      3 9.186
      3 9.186
02/07/2026 09:19:46.466 1   9.19
      1 9.19
      1 9.19
02/07/2026 09:19:35.457 11   9.19
      11 9.19
      11 9.19
02/07/2026 09:19:17.450 2   9.19
      2 9.19
      2 9.19
02/07/2026 09:19:13.521 3   9.19
      3 9.19
      3 9.19
02/07/2026 09:18:25.703 110   9.19
      110 9.19
      110 9.19
02/07/2026 09:17:58.659 35   9.189
      35 9.189
      35 9.189
02/07/2026 09:17:47.455 1   9.189
      1 9.189
      1 9.189
02/07/2026 09:17:47.266 1   9.189
      1 9.189
      1 9.189
02/07/2026 09:17:43.188 12   9.191
      12 9.191
      12 9.191
02/07/2026 09:17:13.505 11   9.192
      11 9.192
      11 9.192
02/07/2026 09:17:03.245 3   9.184
      3 9.184
      3 9.184
02/07/2026 09:16:53.879 50   9.192
      50 9.192
      50 9.192
02/07/2026 09:16:38.489 1   9.192
      1 9.192
      1 9.192
02/07/2026 09:16:13.563 1   9.191
      1 9.191
      1 9.191
02/07/2026 09:16:10.495 9   9.191
      9 9.191
      9 9.191
02/07/2026 09:16:01.413 80   9.191
      80 9.191
      80 9.191
02/07/2026 09:15:17.188 1   9.193
      1 9.193
      1 9.193
02/07/2026 09:15:08.397 1   9.193
      1 9.193
      1 9.193
02/07/2026 09:15:06.272 1   9.193
      1 9.193
      1 9.193
02/07/2026 09:15:02.989 4   9.181
      4 9.181
      4 9.181
02/07/2026 09:14:40.085 1   9.195
      1 9.195
      1 9.195
02/07/2026 09:14:38.005 1   9.194
      1 9.194
      1 9.194
02/07/2026 09:14:04.340 33   9.195
      33 9.195
      33 9.195
02/07/2026 09:13:39.227 1   9.196
      1 9.196
      1 9.196
02/07/2026 09:13:39.044 82   9.196
      82 9.196
      82 9.196
02/07/2026 09:13:35.643 1   9.196
      1 9.196
      1 9.196
02/07/2026 09:13:33.309 3   9.185
      3 9.185
      3 9.185
02/07/2026 09:13:06.612 1   9.197
      1 9.197
      1 9.197
02/07/2026 09:12:44.995 1   9.199
      1 9.199
      1 9.199
02/07/2026 09:12:38.110 11   9.199
      11 9.199
      11 9.199
02/07/2026 09:11:40.062 1   9.204
      1 9.204
      1 9.204
02/07/2026 09:11:33.715 5   9.204
      5 9.204
      5 9.204
02/07/2026 09:11:13.444 3   9.204
      3 9.204
      3 9.204
02/07/2026 09:11:03.166 4   9.19
      4 9.19
      4 9.19
02/07/2026 09:10:51.261 44   9.204
      44 9.204
      44 9.204
02/07/2026 09:10:45.372 2   9.204
      2 9.204
      2 9.204
02/07/2026 09:10:35.038 1   9.204
      1 9.204
      1 9.204
02/07/2026 09:10:07.622 1   9.203
      1 9.203
      1 9.203
02/07/2026 09:10:02.390 1   9.203
      1 9.203
      1 9.203
02/07/2026 09:07:43.625 11   9.202
      11 9.202
      11 9.202
02/07/2026 09:07:27.609 108   9.202
      108 9.202
      108 9.202
02/07/2026 09:07:18.124 3   9.202
      3 9.202
      3 9.202
02/07/2026 09:07:06.434 11   9.206
      11 9.206
      11 9.206
02/07/2026 09:07:03.150 3   9.178
      3 9.178
      3 9.178
02/07/2026 09:06:45.040 6   9.199
      6 9.199
      6 9.199
02/07/2026 09:06:40.565 7   9.199
      7 9.199
      7 9.199
02/07/2026 09:06:40.369 1   9.199
      1 9.199
      1 9.199
02/07/2026 09:05:43.183 4   9.201
      4 9.201
      4 9.201
02/07/2026 09:05:33.991 8   9.181
      8 9.181
      8 9.181
02/07/2026 09:05:08.884 1   9.20
      1 9.20
      1 9.20
02/07/2026 09:05:06.608 1   9.20
      1 9.20
      1 9.20
02/07/2026 09:05:04.838 1 360   9.20
      1 100 9.20
      24 9.20
      236 9.20
      1 360 9.20
02/07/2026 09:05:04.705 64   9.201
      64 9.201
      64 9.201
02/07/2026 09:05:03.530 2   9.207
      2 9.207
      2 9.207
02/07/2026 09:05:02.507 1   9.207
      1 9.207
      1 9.207
02/07/2026 09:04:59.839 1 694   9.261
      11 9.261
      2 9.261
      1 9.261
      3 9.261
      322 9.261
      4 9.261
      1 694 9.261
      46 9.261
      2 9.261
      1 089 9.261
      6 9.261
      40 9.261
      110 9.261
      1 9.261
      1 9.261
      33 9.261
      1 9.261
      22 9.261
02/07/2026 08:54:44.783 1   9.311
      1 9.311
      1 9.311
02/07/2026 08:53:39.253 269   9.311
      269 9.311
      269 9.311
02/07/2026 08:53:08.695 219   9.31
      4 9.31
      219 9.31
      215 9.31
02/07/2026 08:51:02.923 4   9.201
      4 9.201
      4 9.201
02/07/2026 08:51:00.511 134   9.305
      134 9.305
      17 9.305
      97 9.305
      20 9.305
02/07/2026 08:44:02.469 2 145   9.32
      2 145 9.32
      2 145 9.32
02/07/2026 08:43:09.458 1 190   9.321
      1 190 9.321
      1 190 9.321
02/07/2026 08:32:17.431 10   9.329
      10 9.329
      10 9.329
02/07/2026 08:30:27.051 65   9.323
      65 9.323
      65 9.323
02/07/2026 08:30:21.498 10   9.323
      10 9.323
      10 9.323
02/07/2026 08:27:28.366 1 400   9.324
      1 400 9.324
      1 400 9.324
02/07/2026 08:24:58.790 850   9.324
      850 9.324
      850 9.324
02/07/2026 08:16:45.984 5   9.324
      5 9.324
      5 9.324
02/07/2026 08:13:40.242 200   9.32
      200 9.32
      200 9.32
02/07/2026 08:12:20.757 2   9.322
      2 9.322
      2 9.322
02/07/2026 08:09:01.227 178   9.324
      178 9.324
      178 9.324
02/07/2026 08:08:57.847 3   9.324
      3 9.324
      3 9.324
02/07/2026 08:07:31.471 3   9.328
      3 9.328
      3 9.328
02/07/2026 08:05:02.774 10   9.201
      10 9.201
      10 9.201
02/07/2026 08:01:11.985 2   9.333
      2 9.333
      2 9.333
02/07/2026 08:00:36.124 3   9.201
      3 9.201
      3 9.201
02/07/2026 08:00:28.937 56   9.201
      56 9.201
      56 9.201
02/07/2026 08:00:19.151 3   9.201
      3 9.201
      3 9.201
02/07/2026 08:00:14.001 30   9.334
      30 9.334
      30 9.334
02/07/2026 08:00:10.075 128   9.333
      128 9.333
      128 9.333
02/07/2026 07:52:51.529 33   9.335
      33 9.335
      33 9.335
02/07/2026 07:49:47.747 1 071   9.334
      1 071 9.334
      1 071 9.334
02/07/2026 07:45:15.052 5   9.336
      5 9.336
      5 9.336
02/07/2026 07:45:14.935 3 300   9.336
      3 300 9.336
      3 162 9.336
      138 9.336
02/07/2026 07:32:43.093 7 249   9.246
      7 249 9.246
      7 142 9.246
      92 9.246
      15 9.246
02/07/2026 07:32:28.391 16   9.29
      16 9.29
      16 9.29
02/07/2026 07:32:26.966 2 253   9.291
      140 9.291
      14 9.291
      163 9.291
      21 9.291
      23 9.291
      10 9.291
      5 9.291
      20 9.291
      11 9.291
      10 9.291
      11 9.291
      35 9.291
      863 9.291
      10 9.291
      54 9.291
      2 253 9.291
      863 9.291
02/07/2026 07:32:26.862 29   9.247
      12 9.247
      2 9.247
      15 9.247
      20 9.247
      9 9.247
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