iShsIII-MSCI EM U.ETF USD(Acc)

219

164

49.4351

Date Time Volume Order Volume Price
16/02/2026 10:12:01.794 3   49.4351
      3 49.4351
      3 49.4351
16/02/2026 10:11:41.353 1   49.4589
      1 49.4589
      1 49.4589
16/02/2026 10:11:33.678 1   49.4589
      1 49.4589
      1 49.4589
16/02/2026 10:11:32.867 2   49.4589
      2 49.4589
      2 49.4589
16/02/2026 10:11:32.354 4   49.4271
      4 49.4271
      4 49.4271
16/02/2026 10:11:14.717 1   49.4609
      1 49.4609
      1 49.4609
16/02/2026 10:11:08.594 1   49.4629
      1 49.4629
      1 49.4629
16/02/2026 10:10:56.554 1   49.4669
      1 49.4669
      1 49.4669
16/02/2026 10:10:07.176 2   49.4549
      2 49.4549
      2 49.4549
16/02/2026 10:10:05.760 1   49.4519
      1 49.4519
      1 49.4519
16/02/2026 10:09:01.955 3   49.4331
      3 49.4331
      3 49.4331
16/02/2026 10:08:36.214 1   49.4539
      1 49.4539
      1 49.4539
16/02/2026 10:08:14.738 1   49.4539
      1 49.4539
      1 49.4539
16/02/2026 10:07:13.317 465   49.4399
      465 49.4399
      465 49.4399
16/02/2026 10:07:08.284 1   49.4399
      1 49.4399
      1 49.4399
16/02/2026 10:07:05.853 1   49.4399
      1 49.4399
      1 49.4399
16/02/2026 10:07:04.627 15   49.4399
      15 49.4399
      15 49.4399
16/02/2026 10:07:02.017 4   49.4321
      4 49.4321
      4 49.4321
16/02/2026 10:06:45.888 2   49.4399
      2 49.4399
      2 49.4399
16/02/2026 10:06:39.513 1   49.4399
      1 49.4399
      1 49.4399
16/02/2026 10:06:15.342 41   49.4499
      41 49.4499
      41 49.4499
16/02/2026 10:05:33.746 1   49.4409
      1 49.4409
      1 49.4409
16/02/2026 10:05:30.450 3   49.4409
      3 49.4409
      3 49.4409
16/02/2026 10:03:46.940 1   49.4349
      1 49.4349
      1 49.4349
16/02/2026 10:02:02.782 1   49.4229
      1 49.4229
      1 49.4229
16/02/2026 10:01:32.041 3   49.4131
      3 49.4131
      3 49.4131
16/02/2026 10:01:26.316 3   49.4209
      3 49.4209
      3 49.4209
16/02/2026 10:01:10.024 30   49.4149
      30 49.4149
      30 49.4149
16/02/2026 10:00:58.360 2   49.4051
      2 49.4051
      2 49.4051
16/02/2026 10:00:40.583 5   49.4189
      5 49.4189
      5 49.4189
16/02/2026 09:57:10.053 1   49.4129
      1 49.4129
      1 49.4129
16/02/2026 09:57:03.425 1   49.4129
      1 49.4129
      1 49.4129
16/02/2026 09:57:01.905 3   49.4071
      3 49.4071
      3 49.4071
16/02/2026 09:56:40.661 1   49.4129
      1 49.4129
      1 49.4129
16/02/2026 09:55:14.247 2   49.4069
      2 49.4069
      2 49.4069
16/02/2026 09:55:09.928 20   49.3961
      20 49.3961
      20 49.3961
16/02/2026 09:55:07.473 1   49.4069
      1 49.4069
      1 49.4069
16/02/2026 09:54:33.094 1   49.4089
      1 49.4089
      1 49.4089
16/02/2026 09:54:01.694 3   49.3991
      3 49.3991
      3 49.3991
16/02/2026 09:53:43.433 1   49.4099
      1 49.4099
      1 49.4099
16/02/2026 09:53:24.872 4   49.4099
      4 49.4099
      4 49.4099
16/02/2026 09:52:44.877 2   49.4059
      2 49.4059
      2 49.4059
16/02/2026 09:51:32.152 3   49.3801
      3 49.3801
      3 49.3801
16/02/2026 09:51:08.382 1   49.3836
      1 49.3836
      1 49.3836
16/02/2026 09:50:41.801 1   49.3919
      1 49.3919
      1 49.3919
16/02/2026 09:50:35.430 1   49.3919
      1 49.3919
      1 49.3919
16/02/2026 09:50:12.834 1   49.3959
      1 49.3959
      1 49.3959
16/02/2026 09:48:31.761 3   49.4121
      3 49.4121
      3 49.4121
16/02/2026 09:48:20.425 1   49.4229
      1 49.4229
      1 49.4229
16/02/2026 09:46:36.690 3   49.4119
      3 49.4119
      3 49.4119
16/02/2026 09:45:50.859 4   49.3841
      4 49.3841
      4 49.3841
16/02/2026 09:44:35.491 2   49.3899
      2 49.3899
      2 49.3899
16/02/2026 09:44:31.752 3   49.3791
      3 49.3791
      3 49.3791
16/02/2026 09:44:04.275 2   49.3969
      2 49.3969
      2 49.3969
16/02/2026 09:43:37.013 1   49.3739
      1 49.3739
      1 49.3739
16/02/2026 09:43:33.168 1   49.3739
      1 49.3739
      1 49.3739
16/02/2026 09:42:06.918 1   49.3749
      1 49.3749
      1 49.3749
16/02/2026 09:41:34.451 3   49.3828
      3 49.3828
      3 49.3828
16/02/2026 09:41:31.773 3   49.3581
      3 49.3581
      3 49.3581
16/02/2026 09:41:08.746 2   49.3739
      2 49.3739
      2 49.3739
16/02/2026 09:39:43.500 1   49.3759
      1 49.3759
      1 49.3759
16/02/2026 09:39:35.604 1   49.3759
      1 49.3759
      1 49.3759
16/02/2026 09:39:32.064 3   49.3581
      3 49.3581
      3 49.3581
16/02/2026 09:39:08.392 40   49.3579
      40 49.3579
      40 49.3579
16/02/2026 09:39:03.015 1   49.3579
      1 49.3579
      1 49.3579
16/02/2026 09:38:42.600 2   49.3599
      2 49.3599
      2 49.3599
16/02/2026 09:38:42.091 1   49.3599
      1 49.3599
      1 49.3599
16/02/2026 09:38:37.283 1   49.3599
      1 49.3599
      1 49.3599
16/02/2026 09:38:01.668 4   49.3578
      4 49.3578
      4 49.3578
16/02/2026 09:37:59.622 8   49.3669
      8 49.3669
      8 49.3669
16/02/2026 09:37:53.457 21   49.3689
      18 49.3689
      1 49.3689
      21 49.3689
      2 49.3689
16/02/2026 09:36:22.942 1 810   49.3689
      1 810 49.3689
      1 810 49.3689
16/02/2026 09:33:15.169 2   49.3809
      2 49.3809
      2 49.3809
16/02/2026 09:33:06.676 1   49.3809
      1 49.3809
      1 49.3809
16/02/2026 09:33:05.920 5   49.3809
      5 49.3809
      5 49.3809
16/02/2026 09:31:21.844 97   49.3839
      97 49.3839
      97 49.3839
16/02/2026 09:31:01.816 3   49.3671
      3 49.3671
      3 49.3671
16/02/2026 09:30:50.319 493   49.3839
      493 49.3839
      493 49.3839
16/02/2026 09:30:35.859 1 063   49.3789
      1 063 49.3789
      1 063 49.3789
16/02/2026 09:30:34.717 1   49.3789
      1 49.3789
      1 49.3789
16/02/2026 09:30:32.889 1   49.3789
      1 49.3789
      1 49.3789
16/02/2026 09:30:08.944 17   49.3739
      17 49.3739
      17 49.3739
16/02/2026 09:30:06.364 51   49.3739
      51 49.3739
      51 49.3739
16/02/2026 09:30:02.412 1   49.3739
      1 49.3739
      1 49.3739
16/02/2026 09:29:31.651 4   49.3551
      4 49.3551
      4 49.3551
16/02/2026 09:29:15.369 2   49.3689
      2 49.3689
      2 49.3689
16/02/2026 09:29:06.373 1   49.3689
      1 49.3689
      1 49.3689
16/02/2026 09:27:34.609 40   49.3779
      40 49.3779
      40 49.3779
16/02/2026 09:26:07.860 2   49.3839
      2 49.3839
      2 49.3839
16/02/2026 09:26:06.186 2   49.3839
      2 49.3839
      2 49.3839
16/02/2026 09:25:31.971 3   49.3711
      3 49.3711
      3 49.3711
16/02/2026 09:25:22.793 1   49.3819
      1 49.3819
      1 49.3819
16/02/2026 09:25:04.080 1   49.3819
      1 49.3819
      1 49.3819
16/02/2026 09:24:54.959 20   49.3819
      20 49.3819
      20 49.3819
16/02/2026 09:24:36.048 1   49.3819
      1 49.3819
      1 49.3819
16/02/2026 09:24:06.159 1   49.3819
      1 49.3819
      1 49.3819
16/02/2026 09:23:37.066 35   49.3739
      35 49.3739
      35 49.3739
16/02/2026 09:23:03.203 1   49.3799
      1 49.3799
      1 49.3799
16/02/2026 09:22:44.325 100   49.3839
      100 49.3839
      100 49.3839
16/02/2026 09:21:34.276 2   49.3829
      2 49.3829
      2 49.3829
16/02/2026 09:21:16.402 500   49.3711
      500 49.3711
      500 49.3711
16/02/2026 09:21:01.847 3   49.3711
      3 49.3711
      3 49.3711
16/02/2026 09:20:43.641 6   49.3829
      6 49.3829
      6 49.3829
16/02/2026 09:20:37.723 17   49.3829
      17 49.3829
      17 49.3829
16/02/2026 09:20:36.157 40   49.3711
      40 49.3711
      40 49.3711
16/02/2026 09:19:02.438 213   49.3527
      213 49.3527
      213 49.3527
16/02/2026 09:19:02.147 1   49.3679
      1 49.3679
      1 49.3679
16/02/2026 09:18:33.520 6   49.3679
      6 49.3679
      6 49.3679
16/02/2026 09:17:57.022 20   49.3527
      20 49.3527
      20 49.3527
16/02/2026 09:16:31.812 3   49.3631
      3 49.3631
      3 49.3631
16/02/2026 09:16:04.910 1   49.3569
      1 49.3569
      1 49.3569
16/02/2026 09:14:49.454 600   49.3569
      600 49.3569
      600 49.3569
16/02/2026 09:14:05.993 1   49.3739
      1 49.3739
      1 49.3739
16/02/2026 09:14:04.064 1   49.3739
      1 49.3739
      1 49.3739
16/02/2026 09:14:01.890 4   49.3481
      4 49.3481
      4 49.3481
16/02/2026 09:13:42.866 2   49.3789
      2 49.3789
      2 49.3789
16/02/2026 09:13:42.157 1   49.3789
      1 49.3789
      1 49.3789
16/02/2026 09:13:34.569 1   49.3789
      1 49.3789
      1 49.3789
16/02/2026 09:13:33.560 1   49.3789
      1 49.3789
      1 49.3789
16/02/2026 09:12:42.498 1   49.3829
      1 49.3829
      1 49.3829
16/02/2026 09:12:32.551 1   49.3829
      1 49.3829
      1 49.3829
16/02/2026 09:12:31.997 3   49.3501
      3 49.3501
      3 49.3501
16/02/2026 09:12:10.238 1   49.3799
      1 49.3799
      1 49.3799
16/02/2026 09:11:39.798 1   49.3919
      1 49.3919
      1 49.3919
16/02/2026 09:11:08.689 1   49.3949
      1 49.3949
      1 49.3949
16/02/2026 09:10:31.873 3   49.3511
      3 49.3511
      3 49.3511
16/02/2026 09:10:16.535 1   49.4419
      1 49.4419
      1 49.4419
16/02/2026 09:10:05.463 1   49.4457
      1 49.4457
      1 49.4457
16/02/2026 09:10:01.693 4   49.4399
      4 49.4399
      4 49.4399
16/02/2026 09:07:36.295 1   49.4409
      1 49.4409
      1 49.4409
16/02/2026 09:06:09.893 1   49.4319
      1 49.4319
      1 49.4319
16/02/2026 09:05:54.245 173   49.5299
      150 49.5299
      1 49.5299
      4 49.5299
      168 49.5299
      1 49.5299
      1 49.5299
      15 49.5299
      4 49.5299
      2 49.5299
16/02/2026 09:05:10.188 1 100   49.5299
      994 49.5299
      1 100 49.5299
      100 49.5299
      1 49.5299
      1 49.5299
      1 49.5299
      3 49.5299
16/02/2026 08:52:10.018 10   49.5072
      10 49.5072
      10 49.5072
16/02/2026 08:50:19.467 94   49.3278
      94 49.3278
      94 49.3278
16/02/2026 08:43:02.876 205   49.5082
      205 49.5082
      205 49.5082
16/02/2026 08:42:22.610 400   49.5072
      400 49.5072
      400 49.5072
16/02/2026 08:42:17.718 10   49.3278
      10 49.3278
      10 49.3278
16/02/2026 08:41:56.427 22   49.5072
      22 49.5072
      22 49.5072
16/02/2026 08:37:43.208 7   49.5072
      7 49.5072
      7 49.5072
16/02/2026 08:31:49.741 4   49.3308
      4 49.3308
      4 49.3308
16/02/2026 08:25:57.115 20   49.5092
      20 49.5092
      20 49.5092
16/02/2026 08:17:24.252 81   49.5122
      81 49.5122
      81 49.5122
16/02/2026 08:17:01.774 3   49.5122
      3 49.5122
      3 49.5122
16/02/2026 08:14:28.128 40   49.5122
      40 49.5122
      40 49.5122
16/02/2026 08:09:06.466 9   49.3318
      9 49.3318
      9 49.3318
16/02/2026 08:03:48.088 115   49.5232
      115 49.5232
      115 49.5232
16/02/2026 08:02:17.826 1   49.5982
      1 49.5982
      1 49.5982
16/02/2026 08:01:34.088 21   49.3088
      21 49.3088
      21 49.3088
16/02/2026 08:00:50.401 1   49.6042
      1 49.6042
      1 49.6042
16/02/2026 08:00:41.753 7   49.6042
      7 49.6042
      7 49.6042
16/02/2026 08:00:32.584 146   49.6042
      146 49.6042
      146 49.6042
16/02/2026 08:00:27.338 285   49.3088
      285 49.3088
      285 49.3088
16/02/2026 08:00:25.363 28   49.6042
      28 49.6042
      28 49.6042
16/02/2026 08:00:14.394 44   49.3088
      30 49.3088
      14 49.3088
      44 49.3088
16/02/2026 07:54:54.047 2   49.5932
      2 49.5932
      2 49.5932
16/02/2026 07:53:55.574 40   49.5832
      40 49.5832
      40 49.5832
16/02/2026 07:53:40.658 3   49.3068
      3 49.3068
      3 49.3068
16/02/2026 07:53:26.027 10   49.5832
      10 49.5832
      10 49.5832
16/02/2026 07:53:10.180 2   49.3068
      2 49.3068
      2 49.3068
16/02/2026 07:52:12.506 4   49.3068
      4 49.3068
      4 49.3068
16/02/2026 07:50:18.156 6   49.3068
      6 49.3068
      6 49.3068
16/02/2026 07:43:48.100 1 229   49.5032
      40 49.5032
      60 49.5032
      4 49.5032
      60 49.5032
      50 49.5032
      280 49.5032
      48 49.5032
      300 49.5032
      10 49.5032
      90 49.5032
      10 49.5032
      48 49.5032
      1 018 49.5032
      8 49.5032
      4 49.5032
      211 49.5032
      3 49.5032
      101 49.5032
      10 49.5032
      60 49.5032
      1 49.5032
      30 49.5032
      12 49.5032
16/02/2026 07:40:47.951 603   49.4982
      101 49.4982
      18 49.4982
      250 49.4982
      48 49.4982
      40 49.4982
      1 49.4982
      26 49.4982
      142 49.4982
      22 49.4982
      2 49.4982
      10 49.4982
      10 49.4982
      33 49.4982
      11 49.4982
      5 49.4982
      2 49.4982
      59 49.4982
      15 49.4982
      3 49.4982
      1 49.4982
      400 49.4982
      7 49.4982
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