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* 70 $508.42 OTC Trade
 09:14:52 - 03-Aug-26
Unknown* 30 $508.40 OTC Trade
 08:22:22 - 03-Aug-26
Unknown* 5 $508.33 OTC Trade
 08:22:22 - 03-Aug-26
Unknown* 84 $508.33 OTC Trade
 08:22:22 - 03-Aug-26
Unknown* 30 $508.34 OTC Trade
 08:22:22 - 03-Aug-26
Unknown* 1,400 $511.16029 SI Trade
 08:09:15 - 03-Aug-26
Unknown* 40 $510.13 OTC Trade
 08:00:25 - 03-Aug-26
Unknown* 120 $510.21 OTC Trade
 08:00:25 - 03-Aug-26
Unknown* 125 $511.43 OTC Trade
 06:36:03 - 03-Aug-26
Unknown* 35 $511.43 OTC Trade
 06:36:03 - 03-Aug-26
Unknown* 2 $512.64 OTC Trade
 02:52:24 - 03-Aug-26
Unknown* 240 $502.50 OTC Trade
 21:55:53 - 31-Jul-26
Unknown* 200 $503.40 OTC Trade
 21:55:28 - 31-Jul-26
Unknown* 7 $503.80 OTC Trade
 21:10:26 - 31-Jul-26
Unknown* 10 $503.70 OTC Trade
 21:07:04 - 31-Jul-26
Unknown* 3 $504.95 OTC Trade
 21:02:10 - 31-Jul-26
Unknown* 4 $505.0295 OTC Trade
 20:59:30 - 31-Jul-26
Unknown* 20 $507.671 OTC Trade
 20:55:01 - 31-Jul-26
Unknown* 0 $509.4022 OTC Trade
 20:04:59 - 31-Jul-26
Unknown* 0 $509.47 OTC Trade
 20:04:59 - 31-Jul-26
Unknown* 1 $510.30 OTC Trade
 19:57:11 - 31-Jul-26
Unknown* 1 $510.795 OTC Trade
 19:31:40 - 31-Jul-26
Unknown* 0 $510.49 OTC Trade
 19:23:47 - 31-Jul-26
Unknown* 9 $510.4905 OTC Trade
 19:23:47 - 31-Jul-26
Unknown* 1 $512.0695 OTC Trade
 18:51:05 - 31-Jul-26
Unknown* 0 $513.42 OTC Trade
 18:44:33 - 31-Jul-26
Unknown* 4 $513.10 OTC Trade
 18:41:45 - 31-Jul-26
Unknown* 3 $514.99 OTC Trade
 18:37:43 - 31-Jul-26
Unknown* 0 $512.82 OTC Trade
 18:31:01 - 31-Jul-26
Unknown* 130 $512.951 OTC Trade
 18:30:24 - 31-Jul-26
Unknown* 0 $510.02 OTC Trade
 17:54:00 - 31-Jul-26
Unknown* 30 $510.5295 OTC Trade
 17:31:01 - 31-Jul-26
Unknown* 32 $510.5295 OTC Trade
 17:31:01 - 31-Jul-26
Unknown* 0 $507.97 OTC Trade
 17:11:16 - 31-Jul-26
Unknown* 0 $508.69 OTC Trade
 17:03:13 - 31-Jul-26
Unknown* 40 $509.005 OTC Trade
 16:54:47 - 31-Jul-26
Unknown* 160 $509.005 OTC Trade
 16:54:47 - 31-Jul-26
Unknown* 3 $506.0895 OTC Trade
 16:43:08 - 31-Jul-26
Unknown* 0 $509.06 OTC Trade
 16:37:06 - 31-Jul-26
Unknown* 0 $508.56 OTC Trade
 16:35:41 - 31-Jul-26
Unknown* 4 $505.30 OTC Trade
 16:26:16 - 31-Jul-26
Unknown* 44 $507.52 OTC Trade
 16:23:34 - 31-Jul-26
Unknown* 156 $507.52 OTC Trade
 16:23:34 - 31-Jul-26
Unknown* 135 $507.9296 OTC Trade
 16:23:27 - 31-Jul-26
Unknown* 40 $507.82 OTC Trade
 16:23:27 - 31-Jul-26
Unknown* 1 $507.75 OTC Trade
 16:22:24 - 31-Jul-26
Unknown* 1 $507.75 OTC Trade
 16:22:24 - 31-Jul-26
Unknown* 1 $507.75 OTC Trade
 16:22:24 - 31-Jul-26
Unknown* 1 $507.75 OTC Trade
 16:22:24 - 31-Jul-26
Unknown* 0 $510.45 OTC Trade
 16:19:24 - 31-Jul-26
Unknown* 0 $510.58 OTC Trade
 16:19:24 - 31-Jul-26
Unknown* 21 $511.09 OTC Trade
 16:09:32 - 31-Jul-26
Unknown* 2 $512.3652 OTC Trade
 16:03:22 - 31-Jul-26
Unknown* 20 $512.35859 OTC Trade
 16:03:22 - 31-Jul-26
Unknown* 8 $512.35845 OTC Trade
 16:03:22 - 31-Jul-26
Unknown* 20 $512.35667 OTC Trade
 16:03:22 - 31-Jul-26
Unknown* 0 $512.40 OTC Trade
 16:01:52 - 31-Jul-26
Unknown* 7 $512.9295 OTC Trade
 15:58:37 - 31-Jul-26
Unknown* 0 $512.66 OTC Trade
 15:58:14 - 31-Jul-26
Unknown* 0 $512.66 OTC Trade
 15:58:14 - 31-Jul-26
Unknown* 21 $514.22 OTC Trade
 15:52:00 - 31-Jul-26
Unknown* 100 $510.145 OTC Trade
 15:43:48 - 31-Jul-26
Unknown* 0 $510.12 OTC Trade
 15:42:25 - 31-Jul-26
Unknown* 22 $512.24 OTC Trade
 15:41:14 - 31-Jul-26
Unknown* 6 $512.97 OTC Trade
 15:41:04 - 31-Jul-26
Unknown* 2 $513.77521 OTC Trade
 15:37:35 - 31-Jul-26
Unknown* 19 $513.77159 OTC Trade
 15:37:35 - 31-Jul-26
Unknown* 200 $512.155 OTC Trade
 15:35:09 - 31-Jul-26
Unknown* 3 $512.57 OTC Trade
 15:33:26 - 31-Jul-26
Unknown* 0 $512.73 OTC Trade
 15:33:24 - 31-Jul-26
Unknown* 0 $512.35 OTC Trade
 15:30:04 - 31-Jul-26
Unknown* 0 $511.28 OTC Trade
 15:29:53 - 31-Jul-26
Unknown* 1 $511.74 OTC Trade
 15:29:10 - 31-Jul-26
Unknown* 23 $511.385 OTC Trade
 15:28:53 - 31-Jul-26
Unknown* 10 $508.9751 OTC Trade
 15:26:15 - 31-Jul-26
Unknown* 23 $507.695 OTC Trade
 15:24:23 - 31-Jul-26
Unknown* 4 $510.44 OTC Trade
 15:23:17 - 31-Jul-26
Unknown* 9 $510.99 OTC Trade
 15:22:55 - 31-Jul-26
Unknown* 9 $511.55 OTC Trade
 15:22:43 - 31-Jul-26
Unknown* 185 $511.67 OTC Trade
 15:20:55 - 31-Jul-26
Unknown* 80 $511.67 OTC Trade
 15:20:55 - 31-Jul-26
Unknown* 200 $511.825 OTC Trade
 15:20:55 - 31-Jul-26
Unknown* 800 $511.767 OTC Trade
 15:20:55 - 31-Jul-26
Unknown* 1,113 $511.7162 OTC Trade
 15:20:55 - 31-Jul-26
Unknown* 80 $511.7148 OTC Trade
 15:20:55 - 31-Jul-26
Unknown* 0 $511.33 OTC Trade
 15:20:39 - 31-Jul-26
Unknown* 1 $509.35 OTC Trade
 15:20:21 - 31-Jul-26
Unknown* 100 $510.3499 OTC Trade
 15:19:36 - 31-Jul-26
Unknown* 160 $510.35 OTC Trade
 15:19:35 - 31-Jul-26
Unknown* 530 $510.3187 OTC Trade
 15:19:35 - 31-Jul-26
Unknown* 1,230 $510.348 OTC Trade
 15:19:35 - 31-Jul-26
Unknown* 1 $505.82 OTC Trade
 15:17:38 - 31-Jul-26
Unknown* 22 $504.535 OTC Trade
 15:17:03 - 31-Jul-26
Unknown* 40 $505.45 OTC Trade
 15:15:27 - 31-Jul-26
Unknown* 0 $504.07 OTC Trade
 15:13:45 - 31-Jul-26
Unknown* 192 $505.045 OTC Trade
 15:13:37 - 31-Jul-26
Unknown* 22 $506.985 OTC Trade
 15:12:31 - 31-Jul-26
Unknown* 0 $504.06 OTC Trade
 15:11:23 - 31-Jul-26
Unknown* 1 $504.02 OTC Trade
 15:11:09 - 31-Jul-26
Unknown* 0 $501.45 SI Trade
 15:10:29 - 31-Jul-26
Unknown* 1 $501.61 SI Trade
 15:10:28 - 31-Jul-26
Unknown* 1 $501.49 OTC Trade
 15:10:28 - 31-Jul-26
Unknown* 0 $501.58 SI Trade
 15:10:28 - 31-Jul-26
Unknown* 35 $503.83 OTC Trade
 15:09:37 - 31-Jul-26
Unknown* 0 $504.22 OTC Trade
 15:09:03 - 31-Jul-26
Unknown* 1 $505.32 OTC Trade
 15:07:46 - 31-Jul-26
Unknown* 1 $505.12 OTC Trade
 15:07:35 - 31-Jul-26
Unknown* 10 $505.095 OTC Trade
 15:07:35 - 31-Jul-26
Unknown* 7 $505.20 OTC Trade
 15:07:34 - 31-Jul-26
Unknown* 50 $505.94 OTC Trade
 15:07:26 - 31-Jul-26
Unknown* 4 $505.965 OTC Trade
 15:07:26 - 31-Jul-26
Unknown* 1 $508.14 OTC Trade
 15:05:10 - 31-Jul-26
Unknown* 0 $507.83 OTC Trade
 15:05:02 - 31-Jul-26
Unknown* 0 $508.95 OTC Trade
 15:04:31 - 31-Jul-26
Unknown* 0 $509.32 OTC Trade
 15:02:48 - 31-Jul-26
Unknown* 0 $510.94 OTC Trade
 15:01:08 - 31-Jul-26
Unknown* 0 $513.19 OTC Trade
 15:00:11 - 31-Jul-26
Unknown* 80 $511.895 OTC Trade
 14:58:58 - 31-Jul-26
Unknown* 42 $511.8005 OTC Trade
 14:58:58 - 31-Jul-26
Unknown* 80 $511.895 OTC Trade
 14:58:58 - 31-Jul-26
Unknown* 40 $512.85 OTC Trade
 14:56:21 - 31-Jul-26
Unknown* 5 $512.2275 OTC Trade
 14:55:11 - 31-Jul-26
Unknown* 3 $510.27 OTC Trade
 14:54:49 - 31-Jul-26
Unknown* 24 $510.36 OTC Trade
 14:54:05 - 31-Jul-26
Unknown* 126 $510.935 OTC Trade
 14:53:10 - 31-Jul-26
Unknown* 40 $510.935 OTC Trade
 14:53:10 - 31-Jul-26
Unknown* 200 $510.935 OTC Trade
 14:53:10 - 31-Jul-26
Unknown* 14 $511.775 OTC Trade
 14:53:01 - 31-Jul-26
Unknown* 108 $514.41 OTC Trade
 14:51:33 - 31-Jul-26
Unknown* 4 $510.01 OTC Trade
 14:49:33 - 31-Jul-26
Unknown* 4 $509.93 OTC Trade
 14:49:33 - 31-Jul-26
Unknown* 2 $509.97 OTC Trade
 14:49:33 - 31-Jul-26
Unknown* 2 $509.97 OTC Trade
 14:49:33 - 31-Jul-26
Unknown* 2 $509.97 OTC Trade
 14:49:33 - 31-Jul-26
Unknown* 1 $509.97 OTC Trade
 14:49:33 - 31-Jul-26
Unknown* 2 $509.97 OTC Trade
 14:49:33 - 31-Jul-26
Unknown* 4 $510.01 OTC Trade
 14:49:33 - 31-Jul-26
Unknown* 2 $509.97 OTC Trade
 14:49:33 - 31-Jul-26
Unknown* 1 $509.97 OTC Trade
 14:49:33 - 31-Jul-26
Unknown* 1 $509.97 OTC Trade
 14:49:33 - 31-Jul-26
Unknown* 2 $509.97 OTC Trade
 14:49:33 - 31-Jul-26
Unknown* 2 $509.97 OTC Trade
 14:49:33 - 31-Jul-26
Unknown* 2 $509.97 OTC Trade
 14:49:33 - 31-Jul-26
Unknown* 2 $509.97 OTC Trade
 14:49:33 - 31-Jul-26
Unknown* 2 $509.97 OTC Trade
 14:49:33 - 31-Jul-26
Unknown* 2 $509.97 OTC Trade
 14:49:33 - 31-Jul-26
Unknown* 2 $509.97 OTC Trade
 14:49:33 - 31-Jul-26
Unknown* 1 $509.97 OTC Trade
 14:49:33 - 31-Jul-26
Unknown* 2 $509.97 OTC Trade
 14:49:33 - 31-Jul-26
Unknown* 9 $510.33 OTC Trade
 14:49:00 - 31-Jul-26
Unknown* 9 $510.98 OTC Trade
 14:48:16 - 31-Jul-26
Unknown* 0 $513.50 SI Trade
 14:46:22 - 31-Jul-26
Unknown* 0 $516.16 OTC Trade
 14:44:31 - 31-Jul-26
Unknown* 150 $516.465 OTC Trade
 14:43:43 - 31-Jul-26
Unknown* 1 $518.095 OTC Trade
 14:43:21 - 31-Jul-26
Unknown* 4 $518.095 OTC Trade
 14:43:21 - 31-Jul-26
Unknown* 40 $518.325 OTC Trade
 14:43:12 - 31-Jul-26
Unknown* 1 $518.89 OTC Trade
 14:42:53 - 31-Jul-26
Unknown* 20 $519.645 OTC Trade
 14:42:39 - 31-Jul-26
Unknown* 2 $521.085 OTC Trade
 14:42:20 - 31-Jul-26
Unknown* 0 $524.00 OTC Trade
 14:41:21 - 31-Jul-26
Unknown* 0 $523.90 OTC Trade
 14:41:21 - 31-Jul-26
Unknown* 8 $523.9995 OTC Trade
 14:41:21 - 31-Jul-26
Unknown* 5 $521.7895 OTC Trade
 14:40:48 - 31-Jul-26
Unknown* 10 $522.04 OTC Trade
 14:40:28 - 31-Jul-26
Unknown* 0 $523.16 OTC Trade
 14:40:14 - 31-Jul-26
Unknown* 36 $523.285 OTC Trade
 14:40:14 - 31-Jul-26
Unknown* 7 $523.12 OTC Trade
 14:39:12 - 31-Jul-26
Unknown* 3 $523.05 OTC Trade
 14:39:12 - 31-Jul-26
Unknown* 0 $525.87 OTC Trade
 14:38:30 - 31-Jul-26
Unknown* 1 $527.3595 OTC Trade
 14:38:03 - 31-Jul-26
Unknown* 50 $529.7802 OTC Trade
 14:36:35 - 31-Jul-26
Unknown* 0 $531.59 OTC Trade
 14:35:25 - 31-Jul-26
Unknown* 0 $531.33 OTC Trade
 14:35:17 - 31-Jul-26
Unknown* 0 $530.99 OTC Trade
 14:35:09 - 31-Jul-26
Unknown* 250 $531.10 OTC Trade
 14:35:03 - 31-Jul-26
Unknown* 0 $532.23 OTC Trade
 14:34:04 - 31-Jul-26
Unknown* 0 $529.66 OTC Trade
 14:33:01 - 31-Jul-26
Unknown* 1 $528.715 OTC Trade
 14:32:25 - 31-Jul-26
Unknown* 0 $528.76 OTC Trade
 14:31:50 - 31-Jul-26
Unknown* 1 $529.06 OTC Trade
 14:31:45 - 31-Jul-26
Unknown* 7 $528.5595 OTC Trade
 14:31:43 - 31-Jul-26
Unknown* 109 $528.5595 OTC Trade
 14:31:43 - 31-Jul-26
Unknown* 1,982 $527.03 SI Trade
 14:30:36 - 31-Jul-26
Unknown* 569 $526.97 SI Trade
 14:30:36 - 31-Jul-26
Unknown* 80 $525.288 OTC Trade
 14:30:11 - 31-Jul-26
Unknown* 102 $525.288 OTC Trade
 14:30:11 - 31-Jul-26
Unknown* 40 $525.2795 OTC Trade
 14:30:11 - 31-Jul-26
Unknown* 40 $525.2712 OTC Trade
 14:30:11 - 31-Jul-26
Unknown* 0 $526.09 OTC Trade
 14:30:09 - 31-Jul-26
Unknown* 0 $526.86 OTC Trade
 14:30:07 - 31-Jul-26
Unknown* 20 $527.04 OTC Trade
 14:30:06 - 31-Jul-26
Unknown* 5 $526.83033 OTC Trade
 14:30:06 - 31-Jul-26
Unknown* 0 $526.80 OTC Trade
 14:30:05 - 31-Jul-26
Unknown* 1 $526.80 OTC Trade
 14:30:05 - 31-Jul-26
Unknown* 0 $526.80 OTC Trade
 14:30:05 - 31-Jul-26
Unknown* 0 $525.81 OTC Trade
 14:30:05 - 31-Jul-26
Unknown* 0 $526.17 OTC Trade
 14:30:05 - 31-Jul-26
Unknown* 0 $526.36 OTC Trade
 14:30:02 - 31-Jul-26
Unknown* 1 $526.08 OTC Trade
 14:30:02 - 31-Jul-26
FTSE 100 Latest
Value10,858.06
Change-9.99