iShs V-MSCI W.Inf.T.Sec.U.ETF

275

227

14.602

Date Time Volume Order Volume Price
02/01/2026 12:25:08.492 1   14.602
      1 14.602
      1 14.602
02/01/2026 12:24:08.533 4   14.604
      4 14.604
      4 14.604
02/01/2026 12:22:34.960 4   14.604
      4 14.604
      4 14.604
02/01/2026 12:22:12.015 1   14.604
      1 14.604
      1 14.604
02/01/2026 12:22:03.069 7   14.604
      7 14.604
      7 14.604
02/01/2026 12:22:02.920 1   14.604
      1 14.604
      1 14.604
02/01/2026 12:21:27.868 3   14.60
      3 14.60
      3 14.60
02/01/2026 12:21:04.228 4   14.604
      4 14.604
      4 14.604
02/01/2026 12:20:02.929 7   14.602
      7 14.602
      7 14.602
02/01/2026 12:19:09.819 1   14.602
      1 14.602
      1 14.602
02/01/2026 12:18:39.428 4   14.604
      4 14.604
      4 14.604
02/01/2026 12:18:39.019 3   14.604
      3 14.604
      3 14.604
02/01/2026 12:17:15.121 1   14.606
      1 14.606
      1 14.606
02/01/2026 12:15:57.052 4   14.598
      4 14.598
      4 14.598
02/01/2026 12:15:45.989 2   14.606
      2 14.606
      2 14.606
02/01/2026 12:15:43.369 14   14.606
      14 14.606
      14 14.606
02/01/2026 12:15:33.907 1   14.606
      1 14.606
      1 14.606
02/01/2026 12:15:14.683 14   14.606
      14 14.606
      14 14.606
02/01/2026 12:14:38.559 4   14.606
      4 14.606
      4 14.606
02/01/2026 12:11:32.340 362   14.604
      362 14.604
      362 14.604
02/01/2026 12:10:34.461 2   14.602
      2 14.602
      2 14.602
02/01/2026 12:09:57.625 3   14.598
      3 14.598
      3 14.598
02/01/2026 12:09:40.417 4   14.602
      4 14.602
      4 14.602
02/01/2026 12:09:32.574 1   14.602
      1 14.602
      1 14.602
02/01/2026 12:07:43.088 3   14.602
      3 14.602
      3 14.602
02/01/2026 12:07:38.268 9   14.602
      9 14.602
      9 14.602
02/01/2026 12:06:28.448 2 156   14.606
      2 156 14.606
      2 156 14.606
02/01/2026 12:05:27.761 3   14.596
      3 14.596
      3 14.596
02/01/2026 12:05:06.524 3   14.606
      3 14.606
      3 14.606
02/01/2026 12:04:04.055 1   14.606
      1 14.606
      1 14.606
02/01/2026 12:02:40.343 11   14.606
      11 14.606
      11 14.606
02/01/2026 11:59:50.625 19   14.594
      19 14.594
      19 14.594
02/01/2026 11:59:42.243 1   14.60
      1 14.60
      1 14.60
02/01/2026 11:59:34.096 11   14.60
      11 14.60
      11 14.60
02/01/2026 11:59:00.883 105   14.594
      105 14.594
      105 14.594
02/01/2026 11:58:57.255 3   14.594
      3 14.594
      3 14.594
02/01/2026 11:58:37.328 7   14.598
      7 14.598
      7 14.598
02/01/2026 11:58:06.545 3   14.598
      3 14.598
      3 14.598
02/01/2026 11:58:04.835 1   14.598
      1 14.598
      1 14.598
02/01/2026 11:56:56.317 100   14.592
      100 14.592
      100 14.592
02/01/2026 11:56:46.046 7   14.598
      7 14.598
      7 14.598
02/01/2026 11:56:11.352 1   14.602
      1 14.602
      1 14.602
02/01/2026 11:56:03.101 1   14.602
      1 14.602
      1 14.602
02/01/2026 11:55:40.447 21   14.602
      21 14.602
      21 14.602
02/01/2026 11:55:23.240 7   14.604
      7 14.604
      7 14.604
02/01/2026 11:54:33.031 4   14.602
      4 14.602
      4 14.602
02/01/2026 11:53:57.418 3   14.596
      3 14.596
      3 14.596
02/01/2026 11:53:32.873 7   14.602
      7 14.602
      7 14.602
02/01/2026 11:51:05.854 18   14.604
      18 14.604
      18 14.604
02/01/2026 11:49:08.101 4   14.606
      4 14.606
      4 14.606
02/01/2026 11:49:05.072 4   14.606
      4 14.606
      4 14.606
02/01/2026 11:49:03.978 11   14.606
      11 14.606
      11 14.606
02/01/2026 11:48:57.330 3   14.604
      3 14.604
      3 14.604
02/01/2026 11:48:44.457 2   14.604
      2 14.604
      2 14.604
02/01/2026 11:48:41.535 14   14.606
      14 14.606
      14 14.606
02/01/2026 11:48:05.290 4   14.602
      4 14.602
      4 14.602
02/01/2026 11:47:19.857 28   14.60
      28 14.60
      28 14.60
02/01/2026 11:47:05.475 4   14.60
      4 14.60
      4 14.60
02/01/2026 11:45:35.524 1 467   14.60
      1 467 14.60
      1 467 14.60
02/01/2026 11:44:06.674 4   14.60
      4 14.60
      4 14.60
02/01/2026 11:43:27.424 3   14.594
      3 14.594
      3 14.594
02/01/2026 11:43:07.313 1   14.598
      1 14.598
      1 14.598
02/01/2026 11:43:02.878 1   14.598
      1 14.598
      1 14.598
02/01/2026 11:41:08.677 1   14.60
      1 14.60
      1 14.60
02/01/2026 11:40:21.058 44   14.592
      44 14.592
      44 14.592
02/01/2026 11:39:56.409 2 000   14.592
      2 000 14.592
      2 000 14.592
02/01/2026 11:39:42.539 35   14.60
      35 14.60
      35 14.60
02/01/2026 11:38:57.959 3   14.592
      3 14.592
      3 14.592
02/01/2026 11:38:45.000 68   14.598
      68 14.598
      68 14.598
02/01/2026 11:38:40.752 3   14.598
      3 14.598
      3 14.598
02/01/2026 11:38:07.237 1   14.596
      1 14.596
      1 14.596
02/01/2026 11:37:03.755 3   14.594
      3 14.594
      3 14.594
02/01/2026 11:35:39.556 1   14.594
      1 14.594
      1 14.594
02/01/2026 11:34:27.385 3   14.584
      3 14.584
      3 14.584
02/01/2026 11:34:03.761 11   14.592
      11 14.592
      11 14.592
02/01/2026 11:33:32.844 1   14.592
      1 14.592
      1 14.592
02/01/2026 11:32:06.929 1   14.594
      1 14.594
      1 14.594
02/01/2026 11:32:04.035 4   14.594
      4 14.594
      4 14.594
02/01/2026 11:31:36.758 2   14.594
      2 14.594
      2 14.594
02/01/2026 11:31:33.350 5   14.59
      5 14.59
      5 14.59
02/01/2026 11:30:36.880 23   14.596
      23 14.596
      23 14.596
02/01/2026 11:30:11.823 11   14.602
      11 14.602
      11 14.602
02/01/2026 11:27:27.393 3   14.596
      3 14.596
      3 14.596
02/01/2026 11:27:03.150 13   14.598
      13 14.598
      13 14.598
02/01/2026 11:26:09.927 6   14.598
      6 14.598
      6 14.598
02/01/2026 11:25:15.712 1   14.60
      1 14.60
      1 14.60
02/01/2026 11:25:14.816 7   14.60
      7 14.60
      7 14.60
02/01/2026 11:19:53.031 8   14.604
      8 14.604
      8 14.604
02/01/2026 11:19:19.903 40   14.602
      40 14.602
      40 14.602
02/01/2026 11:17:11.120 14   14.61
      14 14.61
      14 14.61
02/01/2026 11:14:03.960 4   14.606
      4 14.606
      4 14.606
02/01/2026 11:13:19.186 100   14.606
      100 14.606
      100 14.606
02/01/2026 11:11:33.616 7   14.604
      7 14.604
      7 14.604
02/01/2026 11:11:27.681 3   14.60
      3 14.60
      3 14.60
02/01/2026 11:11:06.251 1   14.604
      1 14.604
      1 14.604
02/01/2026 11:08:34.116 28   14.602
      28 14.602
      28 14.602
02/01/2026 11:08:13.985 4   14.602
      4 14.602
      4 14.602
02/01/2026 11:08:02.705 2   14.602
      2 14.602
      2 14.602
02/01/2026 11:06:38.596 3   14.60
      3 14.60
      3 14.60
02/01/2026 11:06:07.290 1   14.602
      1 14.602
      1 14.602
02/01/2026 11:02:06.586 2   14.602
      2 14.602
      2 14.602
02/01/2026 11:01:35.291 7   14.602
      7 14.602
      7 14.602
02/01/2026 11:01:04.115 14   14.602
      14 14.602
      14 14.602
02/01/2026 10:59:11.921 7   14.604
      7 14.604
      7 14.604
02/01/2026 10:59:10.100 140   14.604
      140 14.604
      140 14.604
02/01/2026 10:58:45.116 51   14.604
      51 14.604
      51 14.604
02/01/2026 10:58:34.097 3   14.604
      3 14.604
      3 14.604
02/01/2026 10:57:49.706 14   14.602
      14 14.602
      14 14.602
02/01/2026 10:57:35.524 2   14.602
      2 14.602
      2 14.602
02/01/2026 10:56:08.418 3   14.596
      3 14.596
      3 14.596
02/01/2026 10:55:41.058 4   14.602
      4 14.602
      4 14.602
02/01/2026 10:53:13.237 4   14.594
      4 14.594
      4 14.594
02/01/2026 10:53:02.978 1   14.594
      1 14.594
      1 14.594
02/01/2026 10:51:25.777 137   14.592
      137 14.592
      137 14.592
02/01/2026 10:51:08.579 2   14.592
      2 14.592
      2 14.592
02/01/2026 10:50:44.022 53   14.586
      53 14.586
      53 14.586
02/01/2026 10:48:08.585 3   14.586
      3 14.586
      3 14.586
02/01/2026 10:47:45.236 1   14.592
      1 14.592
      1 14.592
02/01/2026 10:47:42.622 3   14.592
      3 14.592
      3 14.592
02/01/2026 10:47:32.868 5   14.592
      5 14.592
      5 14.592
02/01/2026 10:46:08.543 2   14.596
      2 14.596
      2 14.596
02/01/2026 10:45:10.887 7   14.598
      7 14.598
      7 14.598
02/01/2026 10:45:08.380 14   14.598
      14 14.598
      14 14.598
02/01/2026 10:44:48.076 28   14.596
      28 14.596
      28 14.596
02/01/2026 10:44:07.916 3   14.596
      3 14.596
      3 14.596
02/01/2026 10:43:42.857 7   14.598
      7 14.598
      7 14.598
02/01/2026 10:43:39.442 4   14.598
      4 14.598
      4 14.598
02/01/2026 10:43:36.696 2   14.598
      2 14.598
      2 14.598
02/01/2026 10:43:36.626 1   14.598
      1 14.598
      1 14.598
02/01/2026 10:41:07.642 6   14.60
      6 14.60
      6 14.60
02/01/2026 10:38:04.201 4   14.594
      4 14.594
      4 14.594
02/01/2026 10:36:37.760 14   14.594
      14 14.594
      14 14.594
02/01/2026 10:36:11.394 1   14.592
      1 14.592
      1 14.592
02/01/2026 10:34:04.817 1   14.592
      1 14.592
      1 14.592
02/01/2026 10:31:54.004 7   14.592
      7 14.592
      7 14.592
02/01/2026 10:29:38.066 3   14.588
      3 14.588
      3 14.588
02/01/2026 10:29:07.686 18   14.592
      18 14.592
      18 14.592
02/01/2026 10:29:06.773 4   14.592
      4 14.592
      4 14.592
02/01/2026 10:26:39.801 24   14.588
      24 14.588
      24 14.588
02/01/2026 10:26:12.836 7   14.586
      7 14.586
      7 14.586
02/01/2026 10:26:03.080 1   14.586
      1 14.586
      1 14.586
02/01/2026 10:25:34.401 4   14.586
      4 14.586
      4 14.586
02/01/2026 10:25:08.055 3   14.58
      3 14.58
      3 14.58
02/01/2026 10:25:02.711 3   14.586
      3 14.586
      3 14.586
02/01/2026 10:24:59.958 1   14.58
      1 14.58
      1 14.58
02/01/2026 10:24:02.455 4   14.586
      4 14.586
      4 14.586
02/01/2026 10:23:11.256 4   14.586
      4 14.586
      4 14.586
02/01/2026 10:22:15.228 9   14.586
      9 14.586
      9 14.586
02/01/2026 10:18:38.631 4   14.582
      4 14.582
      4 14.582
02/01/2026 10:18:37.926 3   14.57
      3 14.57
      3 14.57
02/01/2026 10:18:11.670 2   14.582
      2 14.582
      2 14.582
02/01/2026 10:18:05.029 1   14.582
      1 14.582
      1 14.582
02/01/2026 10:16:41.325 14   14.586
      14 14.586
      14 14.586
02/01/2026 10:16:39.818 1   14.586
      1 14.586
      1 14.586
02/01/2026 10:15:08.370 3   14.586
      3 14.586
      3 14.586
02/01/2026 10:14:44.930 7   14.594
      7 14.594
      7 14.594
02/01/2026 10:09:10.104 5   14.584
      5 14.584
      5 14.584
02/01/2026 10:08:38.997 2   14.584
      2 14.584
      2 14.584
02/01/2026 10:08:38.193 7   14.584
      7 14.584
      7 14.584
02/01/2026 10:06:39.673 18   14.586
      18 14.586
      18 14.586
02/01/2026 10:03:44.579 200   14.584
      200 14.584
      200 14.584
02/01/2026 10:02:11.204 4   14.58
      4 14.58
      4 14.58
02/01/2026 10:02:08.183 3   14.576
      3 14.576
      3 14.576
02/01/2026 10:02:04.266 1   14.582
      1 14.582
      1 14.582
02/01/2026 10:01:38.506 3   14.582
      3 14.582
      3 14.582
02/01/2026 09:54:12.253 2   14.582
      2 14.582
      2 14.582
02/01/2026 09:54:08.036 3   14.562
      3 14.562
      3 14.562
02/01/2026 09:53:38.744 4   14.582
      4 14.582
      4 14.582
02/01/2026 09:52:28.600 2   14.586
      2 14.586
      2 14.586
02/01/2026 09:52:07.682 4   14.576
      4 14.576
      4 14.576
02/01/2026 09:51:34.954 20   14.566
      20 14.566
      20 14.566
02/01/2026 09:49:36.887 1   14.576
      1 14.576
      1 14.576
02/01/2026 09:49:32.870 1   14.576
      1 14.576
      1 14.576
02/01/2026 09:48:38.925 4   14.57
      4 14.57
      4 14.57
02/01/2026 09:48:38.529 3   14.562
      3 14.562
      3 14.562
02/01/2026 09:48:32.688 1   14.572
      1 14.572
      1 14.572
02/01/2026 09:48:08.127 7   14.568
      7 14.568
      7 14.568
02/01/2026 09:47:13.176 199   14.574
      199 14.574
      199 14.574
02/01/2026 09:43:36.797 7   14.568
      7 14.568
      7 14.568
02/01/2026 09:42:07.332 2   14.57
      2 14.57
      2 14.57
02/01/2026 09:38:41.893 5   14.568
      5 14.568
      5 14.568
02/01/2026 09:37:08.105 3   14.57
      3 14.57
      3 14.57
02/01/2026 09:36:08.351 3   14.56
      3 14.56
      3 14.56
02/01/2026 09:36:03.110 2   14.568
      2 14.568
      2 14.568
02/01/2026 09:34:34.473 2   14.572
      2 14.572
      2 14.572
02/01/2026 09:33:43.103 46   14.558
      46 14.558
      46 14.558
02/01/2026 09:33:34.223 4   14.574
      4 14.574
      4 14.574
02/01/2026 09:32:37.396 1   14.568
      1 14.568
      1 14.568
02/01/2026 09:32:35.992 2   14.568
      2 14.568
      2 14.568
02/01/2026 09:31:51.435 106   14.564
      106 14.564
      106 14.564
02/01/2026 09:31:33.302 1   14.558
      1 14.558
      1 14.558
02/01/2026 09:30:52.914 131   14.56
      131 14.56
      131 14.56
02/01/2026 09:30:51.934 47   14.56
      47 14.56
      47 14.56
02/01/2026 09:30:25.146 1 080   14.574
      1 080 14.574
      1 080 14.574
02/01/2026 09:28:38.041 3   14.564
      3 14.564
      3 14.564
02/01/2026 09:28:06.339 35   14.584
      35 14.584
      35 14.584
02/01/2026 09:26:05.304 11   14.576
      11 14.576
      11 14.576
02/01/2026 09:22:38.720 1   14.56
      1 14.56
      1 14.56
02/01/2026 09:20:39.188 5   14.558
      5 14.558
      5 14.558
02/01/2026 09:19:50.802 3   14.552
      3 14.552
      3 14.552
02/01/2026 09:15:49.271 1   14.54
      1 14.54
      1 14.54
02/01/2026 09:15:27.051 38   14.536
      38 14.536
      38 14.536
02/01/2026 09:15:19.834 1 000   14.542
      1 000 14.542
      1 000 14.542
02/01/2026 09:15:12.557 42   14.536
      42 14.536
      42 14.536
02/01/2026 09:12:27.740 17   14.518
      17 14.518
      17 14.518
02/01/2026 09:08:08.049 3   14.52
      3 14.52
      3 14.52
02/01/2026 09:08:02.913 11   14.542
      11 14.542
      11 14.542
02/01/2026 09:07:40.385 3   14.542
      3 14.542
      3 14.542
02/01/2026 09:06:54.168 3   14.542
      3 14.542
      3 14.542
02/01/2026 09:05:06.573 28   14.524
      28 14.524
      28 14.524
02/01/2026 09:04:51.145 155   14.518
      3 14.518
      138 14.518
      152 14.518
      14 14.518
      1 14.518
      2 14.518
02/01/2026 08:51:48.425 11   14.776
      11 14.776
      11 14.776
02/01/2026 08:46:25.295 21   14.778
      4 14.778
      21 14.778
      17 14.778
02/01/2026 08:46:24.741 9   14.342
      9 14.342
      9 14.342
02/01/2026 08:27:50.036 680   14.332
      680 14.332
      680 14.332
02/01/2026 08:16:08.995 7   14.762
      7 14.762
      7 14.762
02/01/2026 08:05:50.972 2   14.768
      2 14.768
      2 14.768
02/01/2026 08:05:50.951 3   14.538
      3 14.538
      3 14.538
02/01/2026 08:05:20.796 1   14.768
      1 14.768
      1 14.768
02/01/2026 08:05:19.563 436   14.332
      4 14.332
      97 14.332
      18 14.332
      2 14.332
      8 14.332
      7 14.332
      1 14.332
      1 14.332
      68 14.332
      335 14.332
      327 14.332
      4 14.332
02/01/2026 08:03:17.196 116   14.336
      84 14.336
      4 14.336
      3 14.336
      1 14.336
      1 14.336
      109 14.336
      14 14.336
      1 14.336
      1 14.336
      14 14.336
02/01/2026 08:01:59.026 18   14.772
      18 14.772
      18 14.772
02/01/2026 08:01:55.917 68   14.772
      10 14.772
      68 14.772
      58 14.772
02/01/2026 08:01:55.908 4   14.518
      4 14.518
      3 14.518
      1 14.518
02/01/2026 08:00:50.065 1 683   14.262
      25 14.262
      51 14.262
      2 14.262
      100 14.262
      888 14.262
      427 14.262
      70 14.262
      100 14.262
      313 14.262
      1 270 14.262
      100 14.262
      20 14.262
02/01/2026 07:39:54.407 49   14.842
      32 14.842
      17 14.842
      49 14.842
02/01/2026 07:39:54.215 340   14.522
      55 14.522
      133 14.522
      24 14.522
      7 14.522
      50 14.522
      20 14.522
      34 14.522
      103 14.522
      1 14.522
      42 14.522
      1 14.522
      210 14.522
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