iShsV-iShs US Aer.&Def.U.ETF

337

207

9.10

Date Time Volume Order Volume Price
14/08/2026 21:43:29.001 220   9.10
      220 9.10
      220 9.10
14/08/2026 21:43:26.323 100   9.129
      100 9.129
      100 9.129
14/08/2026 21:03:36.382 1   9.081
      1 9.081
      1 9.081
14/08/2026 20:46:47.805 80   9.081
      65 9.081
      80 9.081
      15 9.081
14/08/2026 20:35:56.529 1   9.228
      1 9.228
      1 9.228
14/08/2026 20:09:44.074 10   9.229
      10 9.229
      10 9.229
14/08/2026 20:06:52.991 200   9.219
      2 9.219
      4 9.219
      1 9.219
      3 9.219
      200 9.219
      1 9.219
      1 9.219
      5 9.219
      1 9.219
      2 9.219
      4 9.219
      100 9.219
      3 9.219
      15 9.219
      4 9.219
      2 9.219
      29 9.219
      3 9.219
      5 9.219
      1 9.219
      3 9.219
      5 9.219
      4 9.219
      2 9.219
14/08/2026 19:45:44.377 10   9.16
      4 9.16
      1 9.16
      3 9.16
      2 9.16
      10 9.16
14/08/2026 19:41:56.023 771   9.081
      300 9.081
      400 9.081
      771 9.081
      71 9.081
14/08/2026 19:30:17.505 277   9.081
      200 9.081
      50 9.081
      27 9.081
      277 9.081
14/08/2026 19:18:45.942 2   9.09
      2 9.09
      2 9.09
14/08/2026 19:14:53.337 105   9.09
      105 9.09
      1 9.09
      1 9.09
      100 9.09
      3 9.09
14/08/2026 19:03:31.180 578   9.081
      220 9.081
      100 9.081
      10 9.081
      199 9.081
      1 9.081
      2 9.081
      1 9.081
      10 9.081
      8 9.081
      7 9.081
      5 9.081
      6 9.081
      2 9.081
      3 9.081
      4 9.081
      578 9.081
14/08/2026 18:58:10.238 1   9.249
      1 9.249
      1 9.249
14/08/2026 18:46:55.779 21   9.249
      11 9.249
      5 9.249
      21 9.249
      5 9.249
14/08/2026 18:28:51.676 3   9.15
      3 9.15
      3 9.15
14/08/2026 18:26:42.196 4   9.249
      2 9.249
      4 9.249
      2 9.249
14/08/2026 18:23:51.344 49   9.23
      1 9.23
      40 9.23
      1 9.23
      4 9.23
      49 9.23
      3 9.23
14/08/2026 18:23:04.649 45   9.08
      15 9.08
      10 9.08
      7 9.08
      5 9.08
      8 9.08
      45 9.08
14/08/2026 18:17:19.571 2   9.15
      2 9.15
      2 9.15
14/08/2026 18:15:17.548 6   9.08
      1 9.08
      6 9.08
      2 9.08
      3 9.08
14/08/2026 17:58:57.331 5   9.249
      5 9.249
      5 9.249
14/08/2026 17:56:20.100 6   9.249
      6 9.249
      6 9.249
14/08/2026 17:48:35.100 19   9.249
      19 9.249
      19 9.249
14/08/2026 17:42:49.980 219   9.20
      219 9.20
      219 9.20
14/08/2026 17:42:48.514 150   9.19
      150 9.19
      150 9.19
14/08/2026 17:30:07.763 2   9.188
      2 9.188
      2 9.188
14/08/2026 17:28:27.825 20   9.179
      20 9.179
      20 9.179
14/08/2026 17:18:47.026 2   9.179
      2 9.179
      2 9.179
14/08/2026 17:17:13.088 2   9.178
      2 9.178
      2 9.178
14/08/2026 17:13:13.594 1   9.175
      1 9.175
      1 9.175
14/08/2026 17:11:56.093 40   9.184
      40 9.184
      40 9.184
14/08/2026 17:06:38.247 45   9.185
      45 9.185
      45 9.185
14/08/2026 16:53:57.603 1   9.177
      1 9.177
      1 9.177
14/08/2026 16:53:34.000 500   9.177
      500 9.177
      500 9.177
14/08/2026 16:52:48.677 3   9.161
      3 9.161
      3 9.161
14/08/2026 16:52:39.568 6   9.173
      6 9.173
      6 9.173
14/08/2026 16:44:28.064 2   9.173
      2 9.173
      2 9.173
14/08/2026 16:41:23.622 37   9.165
      37 9.165
      37 9.165
14/08/2026 16:39:45.278 15   9.175
      15 9.175
      15 9.175
14/08/2026 16:37:17.559 22   9.178
      22 9.178
      22 9.178
14/08/2026 16:32:02.666 1 636   9.172
      1 636 9.172
      1 636 9.172
14/08/2026 16:24:14.724 100   9.156
      100 9.156
      100 9.156
14/08/2026 16:15:57.927 7   9.174
      7 9.174
      7 9.174
14/08/2026 16:07:50.427 280   9.157
      280 9.157
      280 9.157
14/08/2026 16:01:17.361 100   9.16
      100 9.16
      100 9.16
14/08/2026 16:00:03.103 7   9.168
      7 9.168
      7 9.168
14/08/2026 15:56:21.083 3   9.153
      3 9.153
      3 9.153
14/08/2026 15:47:15.181 1   9.155
      1 9.155
      1 9.155
14/08/2026 15:46:42.424 12   9.141
      12 9.141
      12 9.141
14/08/2026 15:39:38.331 4   9.17
      4 9.17
      4 9.17
14/08/2026 15:31:41.862 1 000   9.18
      1 000 9.18
      1 000 9.18
14/08/2026 15:23:33.338 18   9.159
      18 9.159
      18 9.159
14/08/2026 15:20:34.551 4   9.159
      4 9.159
      4 9.159
14/08/2026 15:14:17.125 15   9.155
      15 9.155
      15 9.155
14/08/2026 15:08:04.313 15   9.152
      15 9.152
      15 9.152
14/08/2026 15:03:38.871 55   9.164
      55 9.164
      55 9.164
14/08/2026 14:59:42.146 26   9.152
      26 9.152
      26 9.152
14/08/2026 14:57:21.947 369   9.164
      369 9.164
      369 9.164
14/08/2026 14:49:46.362 110   9.158
      110 9.158
      110 9.158
14/08/2026 14:48:42.190 3   9.161
      3 9.161
      3 9.161
14/08/2026 14:22:36.261 1 000   9.156
      1 000 9.156
      1 000 9.156
14/08/2026 14:17:59.149 200   9.161
      200 9.161
      200 9.161
14/08/2026 14:15:44.933 1   9.167
      1 9.167
      1 9.167
14/08/2026 14:15:34.191 329   9.154
      329 9.154
      329 9.154
14/08/2026 14:00:47.046 54   9.16
      54 9.16
      54 9.16
14/08/2026 13:58:01.427 11   9.151
      11 9.151
      11 9.151
14/08/2026 13:46:19.279 2   9.163
      2 9.163
      2 9.163
14/08/2026 13:44:33.299 43   9.161
      43 9.161
      43 9.161
14/08/2026 13:43:22.075 1   9.159
      1 9.159
      1 9.159
14/08/2026 13:42:38.501 1   9.16
      1 9.16
      1 9.16
14/08/2026 13:35:29.061 480   9.155
      480 9.155
      480 9.155
14/08/2026 13:17:45.141 420   9.156
      420 9.156
      420 9.156
14/08/2026 13:16:48.708 109   9.163
      109 9.163
      109 9.163
14/08/2026 13:14:18.944 44   9.166
      44 9.166
      44 9.166
14/08/2026 13:07:04.490 2 202   9.161
      2 202 9.161
      2 202 9.161
14/08/2026 12:56:44.596 22   9.156
      22 9.156
      22 9.156
14/08/2026 12:54:04.805 20   9.156
      20 9.156
      20 9.156
14/08/2026 12:50:18.402 3   9.148
      3 9.148
      3 9.148
14/08/2026 12:48:01.258 15   9.148
      15 9.148
      15 9.148
14/08/2026 12:46:25.735 230   9.148
      230 9.148
      230 9.148
14/08/2026 12:45:44.308 11   9.157
      11 9.157
      11 9.157
14/08/2026 12:41:07.302 3   9.156
      3 9.156
      3 9.156
14/08/2026 12:40:46.414 2   9.16
      2 9.16
      2 9.16
14/08/2026 12:32:28.044 9   9.16
      9 9.16
      9 9.16
14/08/2026 12:32:25.391 9   9.16
      9 9.16
      9 9.16
14/08/2026 12:22:40.671 2   9.159
      2 9.159
      2 9.159
14/08/2026 12:15:41.013 115   9.152
      115 9.152
      115 9.152
14/08/2026 12:15:17.111 1   9.159
      1 9.159
      1 9.159
14/08/2026 12:14:34.318 9   9.152
      9 9.152
      9 9.152
14/08/2026 12:06:53.769 1   9.161
      1 9.161
      1 9.161
14/08/2026 11:58:57.362 1   9.159
      1 9.159
      1 9.159
14/08/2026 11:58:05.471 2   9.151
      2 9.151
      2 9.151
14/08/2026 11:47:17.476 3   9.156
      3 9.156
      3 9.156
14/08/2026 11:46:59.512 110   9.162
      110 9.162
      110 9.162
14/08/2026 11:42:10.620 15   9.149
      15 9.149
      15 9.149
14/08/2026 11:33:00.157 5   9.146
      5 9.146
      5 9.146
14/08/2026 11:28:23.204 450   9.157
      450 9.157
      450 9.157
14/08/2026 11:19:12.204 110   9.156
      110 9.156
      110 9.156
14/08/2026 11:18:12.382 2   9.145
      2 9.145
      2 9.145
14/08/2026 11:17:56.738 219   9.156
      219 9.156
      119 9.156
      100 9.156
14/08/2026 11:13:02.318 2   9.154
      2 9.154
      2 9.154
14/08/2026 11:05:27.749 315   9.145
      315 9.145
      315 9.145
14/08/2026 10:50:31.310 218   9.156
      218 9.156
      218 9.156
14/08/2026 10:49:32.251 75   9.156
      75 9.156
      75 9.156
14/08/2026 10:48:06.971 6   9.157
      6 9.157
      6 9.157
14/08/2026 10:46:07.746 17   9.142
      17 9.142
      17 9.142
14/08/2026 10:41:42.486 51   9.145
      51 9.145
      51 9.145
14/08/2026 10:34:39.234 109   9.153
      109 9.153
      109 9.153
14/08/2026 10:27:15.413 5   9.151
      5 9.151
      5 9.151
14/08/2026 10:25:48.715 227   9.138
      227 9.138
      227 9.138
14/08/2026 10:10:45.619 4   9.158
      4 9.158
      4 9.158
14/08/2026 10:08:44.481 54   9.151
      54 9.151
      54 9.151
14/08/2026 10:08:13.549 22   9.16
      22 9.16
      22 9.16
14/08/2026 09:55:07.282 199   9.153
      199 9.153
      199 9.153
14/08/2026 09:55:00.574 1   9.159
      1 9.159
      1 9.159
14/08/2026 09:54:59.441 54   9.159
      54 9.159
      54 9.159
14/08/2026 09:51:23.517 5   9.159
      5 9.159
      5 9.159
14/08/2026 09:49:53.501 1   9.159
      1 9.159
      1 9.159
14/08/2026 09:49:52.773 5   9.159
      5 9.159
      5 9.159
14/08/2026 09:48:28.098 6   9.159
      6 9.159
      6 9.159
14/08/2026 09:47:07.474 100   9.155
      100 9.155
      100 9.155
14/08/2026 09:46:42.393 13   9.154
      13 9.154
      13 9.154
14/08/2026 09:44:36.340 1   9.157
      1 9.157
      1 9.157
14/08/2026 09:42:40.595 1   9.157
      1 9.157
      1 9.157
14/08/2026 09:39:47.458 5   9.143
      5 9.143
      5 9.143
14/08/2026 09:39:42.109 70   9.155
      70 9.155
      70 9.155
14/08/2026 09:39:37.373 3   9.155
      3 9.155
      3 9.155
14/08/2026 09:39:37.273 3   9.155
      3 9.155
      3 9.155
14/08/2026 09:39:36.720 1   9.155
      1 9.155
      1 9.155
14/08/2026 09:39:34.698 1   9.155
      1 9.155
      1 9.155
14/08/2026 09:38:38.248 1   9.153
      1 9.153
      1 9.153
14/08/2026 09:38:35.975 4   9.153
      4 9.153
      4 9.153
14/08/2026 09:37:33.447 11   9.155
      11 9.155
      11 9.155
14/08/2026 09:36:17.028 6   9.154
      6 9.154
      6 9.154
14/08/2026 09:35:38.312 6   9.154
      6 9.154
      6 9.154
14/08/2026 09:33:47.594 3   9.146
      3 9.146
      3 9.146
14/08/2026 09:33:16.676 1   9.158
      1 9.158
      1 9.158
14/08/2026 09:31:49.967 3   9.157
      3 9.157
      3 9.157
14/08/2026 09:31:46.248 1   9.157
      1 9.157
      1 9.157
14/08/2026 09:30:30.990 1   9.154
      1 9.154
      1 9.154
14/08/2026 09:30:18.952 1   9.153
      1 9.153
      1 9.153
14/08/2026 09:30:15.392 3   9.141
      3 9.141
      3 9.141
14/08/2026 09:30:14.955 4   9.153
      4 9.153
      4 9.153
14/08/2026 09:29:16.287 300   9.142
      300 9.142
      300 9.142
14/08/2026 09:29:15.230 1   9.154
      1 9.154
      1 9.154
14/08/2026 09:29:07.786 3   9.153
      3 9.153
      3 9.153
14/08/2026 09:28:59.198 2   9.153
      2 9.153
      2 9.153
14/08/2026 09:28:52.439 16   9.151
      16 9.151
      16 9.151
14/08/2026 09:27:17.828 3   9.142
      3 9.142
      3 9.142
14/08/2026 09:27:05.974 4   9.156
      4 9.156
      4 9.156
14/08/2026 09:27:03.280 2   9.156
      2 9.156
      2 9.156
14/08/2026 09:26:06.231 1   9.156
      1 9.156
      1 9.156
14/08/2026 09:25:16.363 1   9.149
      1 9.149
      1 9.149
14/08/2026 09:25:04.979 3   9.149
      3 9.149
      3 9.149
14/08/2026 09:25:02.746 10   9.149
      10 9.149
      10 9.149
14/08/2026 09:24:23.772 3   9.149
      3 9.149
      3 9.149
14/08/2026 09:24:13.263 230   9.149
      230 9.149
      230 9.149
14/08/2026 09:23:11.119 1   9.149
      1 9.149
      1 9.149
14/08/2026 09:22:02.792 3   9.149
      3 9.149
      3 9.149
14/08/2026 09:19:47.476 3   9.14
      3 9.14
      3 9.14
14/08/2026 09:19:17.820 2   9.149
      2 9.149
      2 9.149
14/08/2026 09:17:14.976 1   9.149
      1 9.149
      1 9.149
14/08/2026 09:16:10.348 1   9.149
      1 9.149
      1 9.149
14/08/2026 09:15:11.925 1   9.148
      1 9.148
      1 9.148
14/08/2026 09:12:59.306 1   9.145
      1 9.145
      1 9.145
14/08/2026 09:12:48.373 3   9.136
      3 9.136
      3 9.136
14/08/2026 09:12:40.787 1   9.147
      1 9.147
      1 9.147
14/08/2026 09:12:20.908 1   9.149
      1 9.149
      1 9.149
14/08/2026 09:12:09.976 5   9.149
      5 9.149
      5 9.149
14/08/2026 09:11:14.978 1   9.149
      1 9.149
      1 9.149
14/08/2026 09:10:59.618 2   9.149
      2 9.149
      2 9.149
14/08/2026 09:10:05.814 11   9.148
      11 9.148
      11 9.148
14/08/2026 09:09:47.764 3   9.134
      3 9.134
      3 9.134
14/08/2026 09:09:34.380 1   9.147
      1 9.147
      1 9.147
14/08/2026 09:09:16.046 1   9.147
      1 9.147
      1 9.147
14/08/2026 09:09:14.782 1   9.147
      1 9.147
      1 9.147
14/08/2026 09:09:02.737 1   9.147
      1 9.147
      1 9.147
14/08/2026 09:09:00.328 5   9.147
      5 9.147
      5 9.147
14/08/2026 09:08:47.834 4   9.135
      4 9.135
      4 9.135
14/08/2026 09:08:42.186 1   9.147
      1 9.147
      1 9.147
14/08/2026 09:08:42.097 1   9.147
      1 9.147
      1 9.147
14/08/2026 09:08:22.840 50   9.144
      50 9.144
      50 9.144
14/08/2026 09:08:06.046 150   9.144
      150 9.144
      150 9.144
14/08/2026 09:07:07.745 1   9.143
      1 9.143
      1 9.143
14/08/2026 09:05:43.565 1   9.142
      1 9.142
      1 9.142
14/08/2026 09:05:31.240 10   9.131
      10 9.131
      10 9.131
14/08/2026 09:05:25.734 5   9.131
      5 9.131
      5 9.131
14/08/2026 09:05:12.569 1   9.143
      1 9.143
      1 9.143
14/08/2026 09:05:10.643 1   9.143
      1 9.143
      1 9.143
14/08/2026 09:05:10.389 1   9.143
      1 9.143
      1 9.143
14/08/2026 09:05:07.035 336   9.144
      6 9.144
      15 9.144
      2 9.144
      3 9.144
      3 9.144
      1 9.144
      2 9.144
      218 9.144
      3 9.144
      1 9.144
      1 9.144
      243 9.144
      2 9.144
      5 9.144
      2 9.144
      1 9.144
      4 9.144
      1 9.144
      15 9.144
      6 9.144
      1 9.144
      5 9.144
      6 9.144
      3 9.144
      4 9.144
      109 9.144
      5 9.144
      4 9.144
      1 9.144
14/08/2026 08:49:28.696 120   9.051
      120 9.051
      10 9.051
      15 9.051
      5 9.051
      50 9.051
      6 9.051
      15 9.051
      5 9.051
      5 9.051
      9 9.051
14/08/2026 08:38:18.327 2   9.051
      2 9.051
      1 9.051
      1 9.051
14/08/2026 08:32:07.203 4   9.06
      2 9.06
      2 9.06
      4 9.06
14/08/2026 08:12:51.445 1   9.24
      1 9.24
      1 9.24
14/08/2026 08:07:13.411 2   9.14
      2 9.14
      2 9.14
14/08/2026 08:00:24.275 6   9.14
      6 9.14
      3 9.14
      3 9.14
14/08/2026 08:00:24.076 1   9.243
      1 9.243
      1 9.243
14/08/2026 08:00:16.899 559   9.08
      150 9.08
      199 9.08
      559 9.08
      200 9.08
      10 9.08
14/08/2026 08:00:10.802 1   9.14
      1 9.14
      1 9.14
14/08/2026 08:00:08.473 17   9.14
      5 9.14
      6 9.14
      17 9.14
      4 9.14
      2 9.14
14/08/2026 07:54:46.082 1   9.14
      1 9.14
      1 9.14
14/08/2026 07:54:44.722 1   9.14
      1 9.14
      1 9.14
14/08/2026 07:48:38.604 100   9.06
      10 9.06
      10 9.06
      10 9.06
      10 9.06
      50 9.06
      10 9.06
      100 9.06
14/08/2026 07:37:31.692 18   9.051
      8 9.051
      10 9.051
      18 9.051
14/08/2026 07:37:30.913 6   9.243
      2 9.243
      4 9.243
      6 9.243
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