iShsIII-MSCI EM U.ETF USD(Acc)

187

168

44.5659

Date Time Volume Order Volume Price
30/12/2025 13:55:10.796 50   44.5659
      50 44.5659
      50 44.5659
30/12/2025 13:54:37.044 12   44.5669
      12 44.5669
      12 44.5669
30/12/2025 13:51:11.729 3   44.5501
      3 44.5501
      3 44.5501
30/12/2025 13:37:03.344 7   44.5211
      7 44.5211
      7 44.5211
30/12/2025 13:32:53.785 30   44.5381
      30 44.5381
      30 44.5381
30/12/2025 13:23:28.441 10   44.5589
      10 44.5589
      10 44.5589
30/12/2025 13:20:50.278 10   44.5629
      10 44.5629
      10 44.5629
30/12/2025 13:16:52.590 250   44.5599
      250 44.5599
      250 44.5599
30/12/2025 13:16:21.569 5   44.5609
      5 44.5609
      5 44.5609
30/12/2025 13:14:51.602 11   44.5359
      11 44.5359
      11 44.5359
30/12/2025 13:12:51.587 2   44.3501
      2 44.3501
      2 44.3501
30/12/2025 13:11:29.277 5   44.6299
      5 44.6299
      5 44.6299
30/12/2025 13:11:14.075 4   44.6049
      4 44.6049
      4 44.6049
30/12/2025 13:10:31.212 20   44.5351
      20 44.5351
      20 44.5351
30/12/2025 13:10:17.907 11   44.5479
      11 44.5479
      11 44.5479
30/12/2025 13:07:14.519 39   44.5379
      39 44.5379
      39 44.5379
30/12/2025 13:04:48.826 8   44.5349
      8 44.5349
      8 44.5349
30/12/2025 13:01:01.626 8   44.5119
      8 44.5119
      8 44.5119
30/12/2025 12:57:57.731 17   44.5139
      17 44.5139
      17 44.5139
30/12/2025 12:54:22.081 1   44.5099
      1 44.5099
      1 44.5099
30/12/2025 12:52:48.304 1   44.5109
      1 44.5109
      1 44.5109
30/12/2025 12:51:03.480 67   44.5089
      67 44.5089
      67 44.5089
30/12/2025 12:50:36.764 6   44.5109
      6 44.5109
      6 44.5109
30/12/2025 12:50:14.313 67   44.5149
      67 44.5149
      67 44.5149
30/12/2025 12:47:07.043 6   44.4999
      6 44.4999
      6 44.4999
30/12/2025 12:45:41.759 130   44.4999
      130 44.4999
      130 44.4999
30/12/2025 12:43:27.092 3   44.4731
      3 44.4731
      3 44.4731
30/12/2025 12:43:04.132 449   44.48
      439 44.48
      449 44.48
      10 44.48
30/12/2025 12:42:58.222 2   44.4999
      2 44.4999
      2 44.4999
30/12/2025 12:42:55.476 115   44.4979
      115 44.4979
      115 44.4979
30/12/2025 12:42:51.986 5   44.4979
      5 44.4979
      5 44.4979
30/12/2025 12:40:13.132 500   44.4899
      500 44.4899
      500 44.4899
30/12/2025 12:36:20.951 3   44.4869
      3 44.4869
      3 44.4869
30/12/2025 12:35:40.863 4   44.4869
      4 44.4869
      4 44.4869
30/12/2025 12:33:51.745 1   44.4789
      1 44.4789
      1 44.4789
30/12/2025 12:33:50.983 5   44.4789
      5 44.4789
      5 44.4789
30/12/2025 12:24:23.939 2   44.4829
      2 44.4829
      2 44.4829
30/12/2025 12:22:20.278 2   44.4899
      2 44.4899
      2 44.4899
30/12/2025 12:13:12.587 60   44.4709
      60 44.4709
      60 44.4709
30/12/2025 12:10:06.539 1   44.4411
      1 44.4411
      1 44.4411
30/12/2025 12:07:12.172 50   44.4819
      50 44.4819
      50 44.4819
30/12/2025 12:03:53.093 188   44.4751
      188 44.4751
      188 44.4751
30/12/2025 11:54:31.275 15   44.4899
      15 44.4899
      15 44.4899
30/12/2025 11:51:13.894 113   44.4919
      113 44.4919
      113 44.4919
30/12/2025 11:50:09.570 200   44.4879
      200 44.4879
      200 44.4879
30/12/2025 11:45:33.731 3   44.4741
      3 44.4741
      3 44.4741
30/12/2025 11:44:47.245 9   44.4969
      9 44.4969
      9 44.4969
30/12/2025 11:44:38.705 15   44.4989
      15 44.4989
      15 44.4989
30/12/2025 11:41:41.009 600   44.4989
      600 44.4989
      557 44.4989
      43 44.4989
30/12/2025 11:38:29.855 3   44.4989
      3 44.4989
      3 44.4989
30/12/2025 11:35:19.596 19   44.4791
      19 44.4791
      19 44.4791
30/12/2025 11:34:13.868 57   44.4999
      57 44.4999
      57 44.4999
30/12/2025 11:34:07.484 52   44.4999
      52 44.4999
      52 44.4999
30/12/2025 11:33:57.332 33   44.4791
      33 44.4791
      33 44.4791
30/12/2025 11:32:26.647 80   44.4791
      80 44.4791
      80 44.4791
30/12/2025 11:26:23.409 106   44.4831
      106 44.4831
      106 44.4831
30/12/2025 11:26:07.441 4   44.4999
      4 44.4999
      4 44.4999
30/12/2025 11:19:46.807 1   44.4999
      1 44.4999
      1 44.4999
30/12/2025 11:18:06.279 7   44.4711
      7 44.4711
      7 44.4711
30/12/2025 11:18:01.269 9   44.4711
      9 44.4711
      9 44.4711
30/12/2025 11:16:47.967 18   44.4879
      18 44.4879
      18 44.4879
30/12/2025 11:14:29.839 20   44.4749
      20 44.4749
      20 44.4749
30/12/2025 11:13:07.850 26   44.4481
      26 44.4481
      26 44.4481
30/12/2025 11:11:35.118 63   44.4481
      63 44.4481
      63 44.4481
30/12/2025 11:10:47.659 63   44.4481
      63 44.4481
      63 44.4481
30/12/2025 11:09:53.362 15   44.4669
      15 44.4669
      15 44.4669
30/12/2025 11:09:39.789 18   44.4689
      18 44.4689
      18 44.4689
30/12/2025 11:05:34.308 20   44.4659
      20 44.4659
      20 44.4659
30/12/2025 11:04:38.911 99   44.4689
      99 44.4689
      99 44.4689
30/12/2025 11:04:21.535 2   44.4769
      2 44.4769
      2 44.4769
30/12/2025 11:02:28.688 449   44.4719
      449 44.4719
      449 44.4719
30/12/2025 10:52:00.273 11   44.4569
      11 44.4569
      11 44.4569
30/12/2025 10:44:28.254 5   44.4559
      5 44.4559
      5 44.4559
30/12/2025 10:44:18.049 55   44.4569
      55 44.4569
      55 44.4569
30/12/2025 10:43:48.288 10   44.4549
      10 44.4549
      10 44.4549
30/12/2025 10:43:33.830 15   44.4391
      15 44.4391
      15 44.4391
30/12/2025 10:34:59.065 3   44.4251
      3 44.4251
      3 44.4251
30/12/2025 10:34:42.538 90   44.4569
      90 44.4569
      90 44.4569
30/12/2025 10:34:27.664 1   44.4569
      1 44.4569
      1 44.4569
30/12/2025 10:31:51.071 60   44.4469
      60 44.4469
      60 44.4469
30/12/2025 10:29:23.025 68   44.45
      68 44.45
      68 44.45
30/12/2025 10:25:14.294 73   44.4381
      73 44.4381
      73 44.4381
30/12/2025 10:23:35.673 2   44.4589
      2 44.4589
      2 44.4589
30/12/2025 10:20:25.279 45   44.4511
      45 44.4511
      45 44.4511
30/12/2025 10:17:39.344 25   44.4481
      25 44.4481
      25 44.4481
30/12/2025 10:17:23.802 2   44.4659
      2 44.4659
      2 44.4659
30/12/2025 10:13:56.849 12   44.4819
      12 44.4819
      12 44.4819
30/12/2025 10:11:44.714 40   44.4719
      40 44.4719
      40 44.4719
30/12/2025 10:11:24.734 35   44.4719
      35 44.4719
      35 44.4719
30/12/2025 10:10:56.022 34   44.4749
      34 44.4749
      34 44.4749
30/12/2025 10:10:42.791 25   44.4749
      25 44.4749
      25 44.4749
30/12/2025 10:08:47.159 41   44.4809
      41 44.4809
      41 44.4809
30/12/2025 10:01:44.587 112   44.4719
      112 44.4719
      112 44.4719
30/12/2025 10:00:11.417 27   44.4669
      27 44.4669
      27 44.4669
30/12/2025 10:00:04.535 150   44.4699
      150 44.4699
      150 44.4699
30/12/2025 09:51:57.163 15   44.4341
      15 44.4341
      15 44.4341
30/12/2025 09:49:32.455 22   44.4549
      22 44.4549
      22 44.4549
30/12/2025 09:47:35.999 35   44.4539
      35 44.4539
      35 44.4539
30/12/2025 09:45:21.357 14   44.4191
      14 44.4191
      14 44.4191
30/12/2025 09:43:57.570 3   44.4201
      3 44.4201
      3 44.4201
30/12/2025 09:43:50.977 25   44.4409
      25 44.4409
      25 44.4409
30/12/2025 09:43:39.760 3   44.4409
      3 44.4409
      3 44.4409
30/12/2025 09:42:47.634 3   44.4409
      3 44.4409
      3 44.4409
30/12/2025 09:42:08.287 23   44.4399
      23 44.4399
      23 44.4399
30/12/2025 09:40:17.779 2   44.4409
      2 44.4409
      2 44.4409
30/12/2025 09:35:38.250 1   44.4489
      1 44.4489
      1 44.4489
30/12/2025 09:34:57.958 17   44.4241
      17 44.4241
      17 44.4241
30/12/2025 09:34:56.691 3   44.4241
      3 44.4241
      3 44.4241
30/12/2025 09:34:38.977 1   44.4469
      1 44.4469
      1 44.4469
30/12/2025 09:32:06.439 1   44.4529
      1 44.4529
      1 44.4529
30/12/2025 09:30:04.989 2   44.4419
      2 44.4419
      2 44.4419
30/12/2025 09:27:26.766 22   44.44
      22 44.44
      22 44.44
30/12/2025 09:27:11.027 9   44.4459
      9 44.4459
      9 44.4459
30/12/2025 09:27:02.576 3   44.4459
      3 44.4459
      3 44.4459
30/12/2025 09:25:57.681 3   44.4052
      3 44.4052
      3 44.4052
30/12/2025 09:25:35.331 1   44.4559
      1 44.4559
      1 44.4559
30/12/2025 09:25:33.722 1   44.4579
      1 44.4579
      1 44.4579
30/12/2025 09:25:06.832 1   44.4559
      1 44.4559
      1 44.4559
30/12/2025 09:23:39.905 1   44.4519
      1 44.4519
      1 44.4519
30/12/2025 09:23:28.231 3   44.4111
      2 44.4111
      1 44.4111
      3 44.4111
30/12/2025 09:23:08.190 1   44.4499
      1 44.4499
      1 44.4499
30/12/2025 09:22:40.117 1   44.4369
      1 44.4369
      1 44.4369
30/12/2025 09:22:24.319 10   44.4359
      10 44.4359
      10 44.4359
30/12/2025 09:22:05.511 1   44.4339
      1 44.4339
      1 44.4339
30/12/2025 09:20:55.600 2   44.4429
      2 44.4429
      2 44.4429
30/12/2025 09:20:43.660 7 093   44.47
      7 093 44.47
      7 093 44.47
30/12/2025 09:20:32.578 500   44.4329
      496 44.4329
      500 44.4329
      4 44.4329
30/12/2025 09:19:41.549 500   44.4329
      500 44.4329
      500 44.4329
30/12/2025 09:17:58.379 60   44.4479
      60 44.4479
      60 44.4479
30/12/2025 09:17:39.666 600   44.4239
      600 44.4239
      600 44.4239
30/12/2025 09:16:35.834 112   44.4219
      112 44.4219
      112 44.4219
30/12/2025 09:16:34.993 90   44.4219
      90 44.4219
      90 44.4219
30/12/2025 09:16:28.087 3   44.3931
      3 44.3931
      3 44.3931
30/12/2025 09:16:04.743 1   44.4789
      1 44.4789
      1 44.4789
30/12/2025 09:14:39.183 61   44.4199
      61 44.4199
      60 44.4199
      1 44.4199
30/12/2025 09:14:31.662 600   44.4199
      600 44.4199
      600 44.4199
30/12/2025 09:14:03.504 1   44.4249
      1 44.4249
      1 44.4249
30/12/2025 09:13:03.729 1   44.4259
      1 44.4259
      1 44.4259
30/12/2025 09:12:27.298 3   44.4061
      3 44.4061
      3 44.4061
30/12/2025 09:12:03.860 1   44.4279
      1 44.4279
      1 44.4279
30/12/2025 09:10:02.390 1   44.4229
      1 44.4229
      1 44.4229
30/12/2025 09:08:32.943 111   44.4139
      111 44.4139
      111 44.4139
30/12/2025 09:07:25.325 90   44.4149
      90 44.4149
      90 44.4149
30/12/2025 09:07:05.994 1   44.4469
      1 44.4469
      1 44.4469
30/12/2025 09:06:09.636 1   44.4019
      1 44.4019
      1 44.4019
30/12/2025 09:05:54.517 420   44.3939
      420 44.3939
      420 44.3939
30/12/2025 09:05:25.667 2   44.3879
      2 44.3879
      2 44.3879
30/12/2025 09:05:06.641 45   44.3879
      45 44.3879
      45 44.3879
30/12/2025 09:04:27.534 7   44.2816
      7 44.2816
      7 44.2816
30/12/2025 09:04:02.078 1   44.5584
      1 44.5584
      1 44.5584
30/12/2025 09:04:00.921 1   44.5584
      1 44.5584
      1 44.5584
30/12/2025 09:03:59.692 53   44.2826
      1 44.2826
      8 44.2826
      1 44.2826
      1 44.2826
      1 44.2826
      1 44.2826
      5 44.2826
      8 44.2826
      35 44.2826
      45 44.2826
30/12/2025 08:55:42.363 11   44.4044
      11 44.4044
      11 44.4044
30/12/2025 08:52:23.240 360   44.3964
      360 44.3964
      360 44.3964
30/12/2025 08:38:02.714 90   44.40
      90 44.40
      90 44.40
30/12/2025 08:34:15.227 10   44.4374
      10 44.4374
      10 44.4374
30/12/2025 08:29:06.886 8   44.4604
      8 44.4604
      8 44.4604
30/12/2025 08:27:12.740 1   44.4794
      1 44.4794
      1 44.4794
30/12/2025 08:24:21.388 240   44.4794
      240 44.4794
      240 44.4794
30/12/2025 08:18:29.268 25   44.4864
      25 44.4864
      25 44.4864
30/12/2025 08:14:19.582 10   44.4001
      10 44.4001
      10 44.4001
30/12/2025 08:14:17.344 10   44.4994
      10 44.4994
      10 44.4994
30/12/2025 08:09:46.199 15   44.5084
      15 44.5084
      15 44.5084
30/12/2025 07:58:50.987 1   44.5234
      1 44.5234
      1 44.5234
30/12/2025 07:55:36.807 13   44.5234
      13 44.5234
      13 44.5234
30/12/2025 07:52:43.443 70   44.4001
      70 44.4001
      70 44.4001
30/12/2025 07:46:44.113 20   44.4784
      20 44.4784
      20 44.4784
30/12/2025 07:32:59.830 189   44.5174
      4 44.5174
      25 44.5174
      59 44.5174
      101 44.5174
      6 44.5174
      1 44.5174
      180 44.5174
      2 44.5174
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