iShs MSCI EM U.ETF USD (D)

157

147

55.9652

Date Time Volume Order Volume Price
15/05/2026 21:41:18.658 20   55.9652
      20 55.9652
      20 55.9652
15/05/2026 21:36:52.442 3   56.0948
      3 56.0948
      3 56.0948
15/05/2026 21:18:00.118 4   56.0758
      4 56.0758
      4 56.0758
15/05/2026 21:00:47.600 200   56.1808
      200 56.1808
      200 56.1808
15/05/2026 21:00:34.456 300   56.1808
      300 56.1808
      300 56.1808
15/05/2026 19:56:44.006 71   56.2368
      71 56.2368
      71 56.2368
15/05/2026 19:45:54.472 89   56.2168
      89 56.2168
      89 56.2168
15/05/2026 19:38:21.079 300   56.2148
      300 56.2148
      300 56.2148
15/05/2026 19:36:34.248 171   56.0872
      171 56.0872
      171 56.0872
15/05/2026 19:35:11.477 18   56.2038
      18 56.2038
      18 56.2038
15/05/2026 18:55:23.616 70   56.0068
      70 56.0068
      70 56.0068
15/05/2026 18:37:53.779 20   56.0698
      20 56.0698
      20 56.0698
15/05/2026 18:22:50.876 10   56.0378
      10 56.0378
      10 56.0378
15/05/2026 17:40:58.088 17   56.1368
      17 56.1368
      17 56.1368
15/05/2026 17:14:29.731 15   56.0017
      15 56.0017
      15 56.0017
15/05/2026 16:54:07.869 77   55.9401
      77 55.9401
      77 55.9401
15/05/2026 16:46:27.203 17   56.0539
      17 56.0539
      17 56.0539
15/05/2026 16:44:06.394 264   56.0863
      264 56.0863
      264 56.0863
15/05/2026 16:42:33.160 45   56.0987
      45 56.0987
      45 56.0987
15/05/2026 16:40:35.506 1   56.0959
      1 56.0959
      1 56.0959
15/05/2026 16:34:13.963 1   56.1016
      1 56.1016
      1 56.1016
15/05/2026 16:23:46.032 18   56.1708
      18 56.1708
      18 56.1708
15/05/2026 16:16:25.167 18   56.0897
      18 56.0897
      18 56.0897
15/05/2026 16:14:00.812 53   55.9823
      53 55.9823
      53 55.9823
15/05/2026 16:05:36.863 2   55.7639
      2 55.7639
      2 55.7639
15/05/2026 16:03:29.432 10   55.7183
      10 55.7183
      10 55.7183
15/05/2026 16:00:02.384 1   55.8379
      1 55.8379
      1 55.8379
15/05/2026 15:51:03.607 1   55.76
      1 55.76
      1 55.76
15/05/2026 15:48:53.738 1   55.7679
      1 55.7679
      1 55.7679
15/05/2026 15:46:20.448 300   55.7389
      300 55.7389
      300 55.7389
15/05/2026 15:46:11.933 700   55.7389
      700 55.7389
      700 55.7389
15/05/2026 15:45:39.215 1   55.7599
      1 55.7599
      1 55.7599
15/05/2026 15:44:37.859 1   55.7608
      1 55.7608
      1 55.7608
15/05/2026 15:41:18.457 2   55.7901
      2 55.7901
      2 55.7901
15/05/2026 15:40:16.353 1   55.7721
      1 55.7721
      1 55.7721
15/05/2026 15:40:09.692 13   55.7721
      13 55.7721
      13 55.7721
15/05/2026 15:39:45.321 37   55.8359
      37 55.8359
      37 55.8359
15/05/2026 15:36:10.874 1 586   55.9919
      1 586 55.9919
      1 586 55.9919
15/05/2026 15:22:09.559 1   56.0062
      1 56.0062
      1 56.0062
15/05/2026 15:21:34.899 90   56.0488
      90 56.0488
      90 56.0488
15/05/2026 15:18:37.909 203   55.9924
      203 55.9924
      203 55.9924
15/05/2026 15:18:37.289 400   55.9924
      400 55.9924
      400 55.9924
15/05/2026 15:18:35.888 400   55.9924
      400 55.9924
      400 55.9924
15/05/2026 15:10:37.105 12   55.9919
      12 55.9919
      12 55.9919
15/05/2026 15:05:17.693 178   55.9879
      178 55.9879
      178 55.9879
15/05/2026 15:02:20.837 300   55.9221
      300 55.9221
      300 55.9221
15/05/2026 15:01:46.835 400   55.9281
      400 55.9281
      400 55.9281
15/05/2026 14:56:26.208 50   56.0019
      50 56.0019
      50 56.0019
15/05/2026 14:50:15.990 3   55.8991
      3 55.8991
      3 55.8991
15/05/2026 14:50:12.876 1   55.9339
      1 55.9339
      1 55.9339
15/05/2026 14:48:45.286 50   55.9299
      50 55.9299
      50 55.9299
15/05/2026 14:48:22.136 50   55.9399
      50 55.9399
      50 55.9399
15/05/2026 14:47:54.550 200   55.9439
      200 55.9439
      200 55.9439
15/05/2026 14:44:38.809 700   55.9399
      700 55.9399
      700 55.9399
15/05/2026 14:38:18.948 268   55.9359
      268 55.9359
      268 55.9359
15/05/2026 14:35:17.688 178   55.9499
      178 55.9499
      178 55.9499
15/05/2026 14:32:59.719 10   55.9779
      10 55.9779
      10 55.9779
15/05/2026 14:32:16.112 21   55.9639
      21 55.9639
      21 55.9639
15/05/2026 14:20:18.115 20   56.0099
      20 56.0099
      20 56.0099
15/05/2026 14:01:52.372 17   56.0339
      17 56.0339
      17 56.0339
15/05/2026 13:53:43.374 50   56.1061
      50 56.1061
      50 56.1061
15/05/2026 13:50:13.702 25   56.1289
      25 56.1289
      25 56.1289
15/05/2026 13:48:26.574 3   56.0901
      3 56.0901
      3 56.0901
15/05/2026 13:47:33.206 8   56.1157
      8 56.1157
      8 56.1157
15/05/2026 13:33:33.796 355   56.1719
      355 56.1719
      355 56.1719
15/05/2026 13:24:30.216 2   56.1799
      2 56.1799
      2 56.1799
15/05/2026 13:12:24.682 4   56.1454
      4 56.1454
      4 56.1454
15/05/2026 12:49:00.498 88   56.2379
      88 56.2379
      88 56.2379
15/05/2026 12:48:55.821 1 800   56.2519
      1 800 56.2519
      1 797 56.2519
      3 56.2519
15/05/2026 12:37:40.911 280   56.1241
      280 56.1241
      280 56.1241
15/05/2026 12:37:38.317 600   56.1241
      600 56.1241
      600 56.1241
15/05/2026 12:37:28.983 600   56.1241
      600 56.1241
      600 56.1241
15/05/2026 12:37:28.430 600   56.1241
      600 56.1241
      600 56.1241
15/05/2026 12:36:47.507 600   56.1241
      600 56.1241
      600 56.1241
15/05/2026 12:35:36.851 8   56.1439
      8 56.1439
      8 56.1439
15/05/2026 12:27:57.579 50   56.1119
      50 56.1119
      50 56.1119
15/05/2026 12:26:55.697 9   56.1519
      9 56.1519
      9 56.1519
15/05/2026 12:23:21.321 8   56.1539
      8 56.1539
      8 56.1539
15/05/2026 12:22:26.651 5   56.1379
      5 56.1379
      5 56.1379
15/05/2026 12:04:56.707 2 686   55.9279
      2 686 55.9279
      2 686 55.9279
15/05/2026 12:03:18.288 35   55.9679
      35 55.9679
      35 55.9679
15/05/2026 11:57:29.612 20   55.9244
      20 55.9244
      20 55.9244
15/05/2026 11:56:06.801 17   55.9839
      17 55.9839
      17 55.9839
15/05/2026 11:52:12.039 15   55.8719
      15 55.8719
      15 55.8719
15/05/2026 11:25:51.833 117   55.9019
      117 55.9019
      117 55.9019
15/05/2026 11:25:38.562 62   55.9099
      62 55.9099
      62 55.9099
15/05/2026 11:17:08.257 3   55.9501
      3 55.9501
      3 55.9501
15/05/2026 11:05:06.612 6   56.0201
      6 56.0201
      6 56.0201
15/05/2026 11:02:37.491 17   55.9622
      17 55.9622
      17 55.9622
15/05/2026 11:01:09.828 55   56.0239
      55 56.0239
      55 56.0239
15/05/2026 10:58:37.241 178   56.1032
      178 56.1032
      178 56.1032
15/05/2026 10:48:02.869 20   56.1479
      20 56.1479
      20 56.1479
15/05/2026 10:46:17.998 400   56.15
      400 56.15
      400 56.15
15/05/2026 10:44:30.519 500   56.1479
      500 56.1479
      500 56.1479
15/05/2026 10:40:42.986 35   56.1199
      35 56.1199
      35 56.1199
15/05/2026 10:36:00.433 4   56.0419
      4 56.0419
      4 56.0419
15/05/2026 10:32:58.498 23   56.0366
      23 56.0366
      23 56.0366
15/05/2026 10:31:13.817 25   56.0119
      25 56.0119
      25 56.0119
15/05/2026 10:30:04.457 4   56.0439
      4 56.0439
      4 56.0439
15/05/2026 10:30:04.379 12   56.0439
      12 56.0439
      12 56.0439
15/05/2026 10:25:46.599 340   56.0981
      340 56.0981
      340 56.0981
15/05/2026 10:23:36.310 200   56.1399
      200 56.1399
      200 56.1399
15/05/2026 10:23:20.280 124   56.1389
      124 56.1389
      124 56.1389
15/05/2026 10:22:21.061 1   56.1219
      1 56.1219
      1 56.1219
15/05/2026 10:22:20.181 17   56.1219
      17 56.1219
      17 56.1219
15/05/2026 10:18:39.242 370   56.0779
      370 56.0779
      370 56.0779
15/05/2026 10:16:26.497 25   56.20
      25 56.20
      25 56.20
15/05/2026 10:16:13.046 10   56.2119
      10 56.2119
      10 56.2119
15/05/2026 10:13:00.468 59   56.2392
      59 56.2392
      59 56.2392
15/05/2026 10:03:18.596 3   56.2819
      3 56.2819
      3 56.2819
15/05/2026 09:59:13.863 36   56.3734
      36 56.3734
      36 56.3734
15/05/2026 09:59:12.812 500   56.3734
      500 56.3734
      500 56.3734
15/05/2026 09:59:12.375 500   56.3734
      500 56.3734
      500 56.3734
15/05/2026 09:59:11.285 500   56.3734
      500 56.3734
      500 56.3734
15/05/2026 09:59:10.591 1 000   56.3734
      1 000 56.3734
      1 000 56.3734
15/05/2026 09:59:09.838 1 000   56.3734
      1 000 56.3734
      1 000 56.3734
15/05/2026 09:55:24.005 500   56.3539
      500 56.3539
      500 56.3539
15/05/2026 09:46:24.044 55   56.3659
      55 56.3659
      55 56.3659
15/05/2026 09:46:13.150 1   56.3659
      1 56.3659
      1 56.3659
15/05/2026 09:44:15.972 12   56.3759
      12 56.3759
      12 56.3759
15/05/2026 09:42:07.826 354   56.3719
      354 56.3719
      354 56.3719
15/05/2026 09:39:28.314 4   56.4019
      4 56.4019
      4 56.4019
15/05/2026 09:38:03.974 1   56.4079
      1 56.4079
      1 56.4079
15/05/2026 09:32:42.086 13   56.4519
      13 56.4519
      13 56.4519
15/05/2026 09:30:33.794 204   56.5059
      204 56.5059
      204 56.5059
15/05/2026 09:30:21.701 270   56.5059
      270 56.5059
      270 56.5059
15/05/2026 09:30:15.518 818   56.5059
      818 56.5059
      818 56.5059
15/05/2026 09:24:23.978 354   56.50
      354 56.50
      354 56.50
15/05/2026 09:23:13.091 1   56.5459
      1 56.5459
      1 56.5459
15/05/2026 09:21:06.104 5   56.5759
      5 56.5759
      5 56.5759
15/05/2026 09:20:33.448 1   56.5059
      1 56.5059
      1 56.5059
15/05/2026 09:20:32.849 1   56.5059
      1 56.5059
      1 56.5059
15/05/2026 09:18:37.421 1   56.4859
      1 56.4859
      1 56.4859
15/05/2026 09:12:47.173 3   56.4101
      3 56.4101
      3 56.4101
15/05/2026 09:12:39.191 1   56.4579
      1 56.4579
      1 56.4579
15/05/2026 09:10:17.611 6   56.4955
      5 56.4955
      6 56.4955
      1 56.4955
15/05/2026 08:48:32.580 9   56.6556
      9 56.6556
      9 56.6556
15/05/2026 08:42:56.691 41   56.2524
      41 56.2524
      41 56.2524
15/05/2026 08:38:42.538 1   56.5736
      1 56.5736
      1 56.5736
15/05/2026 08:36:16.496 10   56.5806
      10 56.5806
      10 56.5806
15/05/2026 08:31:28.712 10   56.5196
      10 56.5196
      10 56.5196
15/05/2026 08:14:55.765 389   55.8764
      389 55.8764
      389 55.8764
15/05/2026 08:13:35.241 66   55.8264
      66 55.8264
      9 55.8264
      57 55.8264
15/05/2026 08:05:28.957 4   56.1686
      4 56.1686
      3 56.1686
      1 56.1686
15/05/2026 07:48:59.885 15   56.3241
      11 56.3241
      4 56.3241
      15 56.3241
15/05/2026 07:40:33.811 206   56.2588
      27 56.2588
      206 56.2588
      79 56.2588
      100 56.2588
15/05/2026 07:40:29.297 353   56.2588
      300 56.2588
      1 56.2588
      321 56.2588
      52 56.2588
      15 56.2588
      17 56.2588
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