Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Phlx Se (0JG8) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 $583.01 OTC Trade
 18:59:33 - 10-Jul-26
Unknown* 0 $582.82 OTC Trade
 18:58:41 - 10-Jul-26
Unknown* 259 $584.23738 OTC Trade
 18:53:43 - 10-Jul-26
Unknown* 140 $584.23677 OTC Trade
 18:53:43 - 10-Jul-26
Unknown* 99 $584.23536 OTC Trade
 18:53:43 - 10-Jul-26
Unknown* 0 $585.44 OTC Trade
 18:42:20 - 10-Jul-26
Unknown* 30 $582.7395 OTC Trade
 18:23:32 - 10-Jul-26
Unknown* 0 $582.73 OTC Trade
 18:23:06 - 10-Jul-26
Unknown* 40 $582.555 OTC Trade
 18:21:56 - 10-Jul-26
Unknown* 20 $580.405 OTC Trade
 18:05:18 - 10-Jul-26
Unknown* 13 $580.9794 OTC Trade
 17:57:26 - 10-Jul-26
Unknown* 25 $582.675 OTC Trade
 17:36:19 - 10-Jul-26
Unknown* 0 $582.28 OTC Trade
 17:34:06 - 10-Jul-26
Unknown* 0 $582.1854 OTC Trade
 17:34:06 - 10-Jul-26
Unknown* 1 $582.23 OTC Trade
 17:34:01 - 10-Jul-26
Unknown* 0 $582.08 OTC Trade
 17:33:57 - 10-Jul-26
Unknown* 0 $581.73 OTC Trade
 17:27:07 - 10-Jul-26
Unknown* 5 $581.705 OTC Trade
 17:22:14 - 10-Jul-26
Unknown* 0 $579.65 OTC Trade
 17:14:49 - 10-Jul-26
Unknown* 2 $579.54 OTC Trade
 17:14:49 - 10-Jul-26
Unknown* 85 $579.64 OTC Trade
 17:12:50 - 10-Jul-26
Unknown* 15 $579.64 OTC Trade
 17:12:50 - 10-Jul-26
Unknown* 23 $579.7613 OTC Trade
 17:09:06 - 10-Jul-26
Unknown* 2 $576.055 OTC Trade
 16:46:03 - 10-Jul-26
Unknown* 23 $574.52 OTC Trade
 16:42:46 - 10-Jul-26
Unknown* 40 $576.83 OTC Trade
 16:40:25 - 10-Jul-26
Unknown* 1 $580.03 OTC Trade
 16:33:36 - 10-Jul-26
Unknown* 21 $579.395 OTC Trade
 16:31:09 - 10-Jul-26
Unknown* 0 $579.77 OTC Trade
 16:29:22 - 10-Jul-26
Unknown* 0 $578.64 OTC Trade
 16:20:55 - 10-Jul-26
Unknown* 4 $578.795 OTC Trade
 16:20:55 - 10-Jul-26
Unknown* 2 $577.45 OTC Trade
 16:16:23 - 10-Jul-26
Unknown* 0 $574.17 OTC Trade
 16:06:57 - 10-Jul-26
Unknown* 20 $573.15395 OTC Trade
 16:01:42 - 10-Jul-26
Unknown* 3 $573.15319 OTC Trade
 16:01:42 - 10-Jul-26
Unknown* 0 $574.45988 OTC Trade
 15:57:28 - 10-Jul-26
Unknown* 20 $575.4105 OTC Trade
 15:18:25 - 10-Jul-26
Unknown* 10 $574.875 OTC Trade
 15:17:13 - 10-Jul-26
Unknown* 98 $574.655 OTC Trade
 15:16:42 - 10-Jul-26
Unknown* 99 $574.655 OTC Trade
 15:16:42 - 10-Jul-26
Unknown* 40 $574.57 OTC Trade
 15:16:39 - 10-Jul-26
Unknown* 0 $576.46 OTC Trade
 15:13:31 - 10-Jul-26
Unknown* 0 $576.52 OTC Trade
 15:11:57 - 10-Jul-26
Unknown* 1 $575.80 OTC Trade
 15:11:47 - 10-Jul-26
Unknown* 26 $576.5094 OTC Trade
 15:04:57 - 10-Jul-26
Unknown* 0 $577.27 OTC Trade
 15:02:28 - 10-Jul-26
Unknown* 0 $577.09 OTC Trade
 15:01:30 - 10-Jul-26
Unknown* 0 $575.44 OTC Trade
 14:56:41 - 10-Jul-26
Unknown* 22 $575.3496 OTC Trade
 14:56:38 - 10-Jul-26
Unknown* 24 $575.3496 OTC Trade
 14:56:38 - 10-Jul-26
Unknown* 95 $575.8895 OTC Trade
 14:55:59 - 10-Jul-26
Unknown* 0 $576.50 OTC Trade
 14:55:06 - 10-Jul-26
Unknown* 0 $578.62 OTC Trade
 14:52:26 - 10-Jul-26
Unknown* 0 $578.62 OTC Trade
 14:52:26 - 10-Jul-26
Unknown* 0 $579.22 OTC Trade
 14:52:23 - 10-Jul-26
Unknown* 0 $577.26 OTC Trade
 14:51:15 - 10-Jul-26
Unknown* 40 $572.35 OTC Trade
 14:44:26 - 10-Jul-26
Unknown* 40 $572.35 OTC Trade
 14:44:26 - 10-Jul-26
Unknown* 3 $571.99619 OTC Trade
 14:43:57 - 10-Jul-26
Unknown* 20 $572.00134 OTC Trade
 14:43:57 - 10-Jul-26
Unknown* 100 $572.95 OTC Trade
 14:42:54 - 10-Jul-26
Unknown* 5 $569.3995 OTC Trade
 14:41:47 - 10-Jul-26
Unknown* 1 $568.94 OTC Trade
 14:41:34 - 10-Jul-26
Unknown* 0 $568.91 OTC Trade
 14:41:29 - 10-Jul-26
Unknown* 0 $568.00 OTC Trade
 14:40:43 - 10-Jul-26
Unknown* 0 $568.35 OTC Trade
 14:40:23 - 10-Jul-26
Unknown* 0 $570.00 OTC Trade
 14:39:40 - 10-Jul-26
Unknown* 0 $575.37 OTC Trade
 14:34:43 - 10-Jul-26
Unknown* 20 $575.1196 OTC Trade
 14:33:01 - 10-Jul-26
Unknown* 0 $574.38 OTC Trade
 14:32:18 - 10-Jul-26
Unknown* 3 $574.51 OTC Trade
 14:31:34 - 10-Jul-26
Unknown* 3 $573.73 Negotiated Trade
 14:30:14 - 10-Jul-26
Unknown* 0 $572.11 OTC Trade
 14:30:10 - 10-Jul-26
Unknown* 8 $572.15 OTC Trade
 14:30:10 - 10-Jul-26
Unknown* 0 $572.11 OTC Trade
 14:30:10 - 10-Jul-26
Unknown* 0 $571.14 OTC Trade
 14:30:10 - 10-Jul-26
Unknown* 0 $572.11 OTC Trade
 14:30:10 - 10-Jul-26
Unknown* 0 $572.11 OTC Trade
 14:30:10 - 10-Jul-26
Unknown* 0 $571.14 OTC Trade
 14:30:10 - 10-Jul-26
Unknown* 0 $571.80 OTC Trade
 14:30:04 - 10-Jul-26
Unknown* 0 $571.50 OTC Trade
 14:30:04 - 10-Jul-26
Unknown* 0 $571.98 OTC Trade
 14:30:03 - 10-Jul-26
Unknown* 0 $573.55 SI Trade
 14:30:00 - 10-Jul-26
Unknown* 0 $573.55 SI Trade
 14:30:00 - 10-Jul-26
Unknown* 5 $574.57 OTC Trade
 13:15:07 - 10-Jul-26
Unknown* 20 $573.22 OTC Trade
 13:11:19 - 10-Jul-26
Unknown* 5 $577.79 OTC Trade
 12:29:07 - 10-Jul-26
Unknown* 50 $578.00 OTC Trade
 12:04:44 - 10-Jul-26
Unknown* 20 $575.84 OTC Trade
 11:04:50 - 10-Jul-26
Unknown* 5 $576.00 OTC Trade
 11:03:50 - 10-Jul-26
Unknown* 100 $575.40 OTC Trade
 11:02:45 - 10-Jul-26
Unknown* 32 $575.39 OTC Trade
 10:45:52 - 10-Jul-26
Unknown* 5 $576.50 OTC Trade
 08:25:19 - 10-Jul-26
Unknown* 1 $576.00 OTC Trade
 08:15:24 - 10-Jul-26
Unknown* 1 $576.00 OTC Trade
 08:10:45 - 10-Jul-26
Unknown* 1 $577.35 OTC Trade
 08:07:14 - 10-Jul-26
Unknown* 9 $577.35 OTC Trade
 08:07:06 - 10-Jul-26
Unknown* 32 $578.30 OTC Trade
 07:35:57 - 10-Jul-26
Unknown* 8 $578.00 OTC Trade
 07:30:59 - 10-Jul-26
Unknown* 2 $578.00 OTC Trade
 07:30:59 - 10-Jul-26
Unknown* 94 $577.00 OTC Trade
 07:27:48 - 10-Jul-26
Unknown* 1 $577.00 OTC Trade
 07:27:48 - 10-Jul-26
Unknown* 5 $577.01 OTC Trade
 07:27:48 - 10-Jul-26
Unknown* 55 $578.19 OTC Trade
 07:13:35 - 10-Jul-26
Unknown* 5 $578.19 OTC Trade
 07:13:35 - 10-Jul-26
Unknown* 100 $584.67 OTC Trade
 00:28:55 - 10-Jul-26
Unknown* 300 $583.50 OTC Trade
 23:53:59 - 09-Jul-26
Unknown* 1 $582.40 OTC Trade
 23:03:06 - 09-Jul-26
Unknown* 1 $583.00 OTC Trade
 23:00:26 - 09-Jul-26
Unknown* 15 $582.60 OTC Trade
 21:31:34 - 09-Jul-26
Unknown* 171 $581.7005 OTC Trade
 20:59:30 - 09-Jul-26
Unknown* 10 $582.0625 OTC Trade
 20:59:04 - 09-Jul-26
Unknown* 0 $586.73 OTC Trade
 19:25:42 - 09-Jul-26
Unknown* 3 $589.08 OTC Trade
 19:12:58 - 09-Jul-26
Unknown* 0 $589.69 OTC Trade
 18:59:09 - 09-Jul-26
Unknown* 3 $590.50 OTC Trade
 18:50:44 - 09-Jul-26
Unknown* 10 $590.575 OTC Trade
 18:44:13 - 09-Jul-26
Unknown* 20 $590.865 OTC Trade
 18:40:47 - 09-Jul-26
Unknown* 1 $590.62 OTC Trade
 18:39:12 - 09-Jul-26
Unknown* 53 $591.156 OTC Trade
 18:13:51 - 09-Jul-26
Unknown* 62 $591.156 OTC Trade
 18:13:51 - 09-Jul-26
Unknown* 2 $591.156 OTC Trade
 18:13:51 - 09-Jul-26
Unknown* 331 $591.156 OTC Trade
 18:13:51 - 09-Jul-26
Unknown* 100 $591.156 OTC Trade
 18:13:51 - 09-Jul-26
Unknown* 155 $591.156 OTC Trade
 18:13:51 - 09-Jul-26
Unknown* 60 $591.156 OTC Trade
 18:13:51 - 09-Jul-26
Unknown* 166 $591.156 OTC Trade
 18:13:51 - 09-Jul-26
Unknown* 71 $591.156 OTC Trade
 18:13:51 - 09-Jul-26
Unknown* 1,760 $581.65165 SI Trade
 18:11:43 - 09-Jul-26
Unknown* 1 $588.69 OTC Trade
 17:40:08 - 09-Jul-26
Unknown* 0 $588.96 OTC Trade
 17:29:23 - 09-Jul-26
Unknown* 55 $589.416 OTC Trade
 17:29:08 - 09-Jul-26
Unknown* 7 $589.74 OTC Trade
 17:26:59 - 09-Jul-26
Unknown* 16 $589.74 OTC Trade
 17:26:59 - 09-Jul-26
Unknown* 1 $591.4505 OTC Trade
 17:16:42 - 09-Jul-26
Unknown* 7 $592.02 OTC Trade
 17:13:44 - 09-Jul-26
Unknown* 16 $592.2867 OTC Trade
 17:08:53 - 09-Jul-26
Unknown* 11 $592.61 OTC Trade
 17:06:59 - 09-Jul-26
Unknown* 9 $592.61 OTC Trade
 17:06:59 - 09-Jul-26
Unknown* 160 $592.10 OTC Trade
 17:03:04 - 09-Jul-26
Unknown* 0 $591.67 OTC Trade
 16:50:10 - 09-Jul-26
Unknown* 10 $589.7995 OTC Trade
 16:35:57 - 09-Jul-26
Unknown* 3 $590.5095 OTC Trade
 16:28:57 - 09-Jul-26
Unknown* 0 $591.31 OTC Trade
 16:23:22 - 09-Jul-26
Unknown* 5 $592.25 OTC Trade
 16:13:53 - 09-Jul-26
Unknown* 10 $591.625 OTC Trade
 16:10:09 - 09-Jul-26
Unknown* 60 $591.625 OTC Trade
 16:10:09 - 09-Jul-26
Unknown* 80 $591.51 OTC Trade
 16:09:47 - 09-Jul-26
Unknown* 6 $591.085 OTC Trade
 16:09:20 - 09-Jul-26
Unknown* 80 $591.085 OTC Trade
 16:09:20 - 09-Jul-26
Unknown* 40 $591.085 OTC Trade
 16:09:20 - 09-Jul-26
Unknown* 10 $591.28 OTC Trade
 16:09:18 - 09-Jul-26
Unknown* 0 $590.82 OTC Trade
 16:08:43 - 09-Jul-26
Unknown* 2 $585.57 OTC Trade
 15:32:08 - 09-Jul-26
Unknown* 55 $581.475 OTC Trade
 15:22:01 - 09-Jul-26
Unknown* 32 $581.6096 OTC Trade
 15:21:58 - 09-Jul-26
Unknown* 30 $581.3396 OTC Trade
 15:21:51 - 09-Jul-26
Unknown* 1 $581.29 OTC Trade
 15:21:02 - 09-Jul-26
Unknown* 0 $585.54 SI Trade
 15:19:33 - 09-Jul-26
Unknown* 20 $585.80 OTC Trade
 15:16:09 - 09-Jul-26
Unknown* 35 $586.91 OTC Trade
 15:15:57 - 09-Jul-26
Unknown* 4 $589.435 OTC Trade
 15:13:49 - 09-Jul-26
Unknown* 0 $589.197 OTC Trade
 15:13:19 - 09-Jul-26
Unknown* 0 $589.48 OTC Trade
 15:12:27 - 09-Jul-26
Unknown* 0 $589.48 OTC Trade
 15:12:27 - 09-Jul-26
Unknown* 0 $589.48 OTC Trade
 15:12:27 - 09-Jul-26
Unknown* 0 $589.48 OTC Trade
 15:12:27 - 09-Jul-26
Unknown* 0 $589.48 OTC Trade
 15:12:27 - 09-Jul-26
Unknown* 2 $590.98 OTC Trade
 15:11:29 - 09-Jul-26
Unknown* 1 $590.74 OTC Trade
 15:11:14 - 09-Jul-26
Unknown* 45 $592.4695 OTC Trade
 15:09:33 - 09-Jul-26
Unknown* 0 $592.23 OTC Trade
 15:09:12 - 09-Jul-26
Unknown* 0 $592.02 OTC Trade
 15:08:59 - 09-Jul-26
Unknown* 0 $592.99 OTC Trade
 15:07:55 - 09-Jul-26
Unknown* 63 $593.09 OTC Trade
 15:07:38 - 09-Jul-26
Unknown* 37 $593.09 OTC Trade
 15:07:38 - 09-Jul-26
Unknown* 0 $593.235 OTC Trade
 15:03:29 - 09-Jul-26
Unknown* 0 $593.235 OTC Trade
 15:03:29 - 09-Jul-26
Unknown* 0 $592.96 OTC Trade
 15:00:58 - 09-Jul-26
Unknown* 10 $594.04 OTC Trade
 14:52:19 - 09-Jul-26
Unknown* 1 $590.65 OTC Trade
 14:49:44 - 09-Jul-26
Unknown* 32 $590.9502 OTC Trade
 14:48:44 - 09-Jul-26
Unknown* 0 $593.84 OTC Trade
 14:45:38 - 09-Jul-26
Unknown* 0 $593.20 OTC Trade
 14:43:27 - 09-Jul-26
Unknown* 2 $593.95 OTC Trade
 14:42:51 - 09-Jul-26
Unknown* 5 $592.31 OTC Trade
 14:40:48 - 09-Jul-26
Unknown* 2 $593.655 OTC Trade
 14:39:35 - 09-Jul-26
Unknown* 0 $593.37 OTC Trade
 14:39:30 - 09-Jul-26
Unknown* 0 $592.58 OTC Trade
 14:35:47 - 09-Jul-26
Unknown* 0 $592.48 OTC Trade
 14:35:40 - 09-Jul-26
Unknown* 22 $588.30568 Currency Conversion
Negotiated Trade
 14:30:51 - 09-Jul-26
Unknown* 22 $588.30568 Currency Conversion
Negotiated Trade
 14:30:51 - 09-Jul-26
Unknown* 2 $588.26 Negotiated Trade
 14:30:15 - 09-Jul-26
Unknown* 0 $590.10 OTC Trade
 14:30:11 - 09-Jul-26
Unknown* 0 $590.03 OTC Trade
 14:30:07 - 09-Jul-26
Unknown* 0 $590.03 OTC Trade
 14:30:07 - 09-Jul-26
Unknown* 0 $590.12 OTC Trade
 14:30:07 - 09-Jul-26
Unknown* 0 $590.83 OTC Trade
 14:30:06 - 09-Jul-26
Unknown* 0 $590.8229 OTC Trade
 14:30:06 - 09-Jul-26
Unknown* 0 $590.83 OTC Trade
 14:30:06 - 09-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84