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!

Ishr Msci Braz (IDBZ) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,067 $28.8125 Automatic Execution
 16:28:59 - 10-Jul-26
Buy* 355 $28.8125 Automatic Execution
 16:28:59 - 10-Jul-26
Buy* 686 $28.8125 Automatic Execution
 16:28:59 - 10-Jul-26
Buy* 730 $28.81 Automatic Execution
 16:28:59 - 10-Jul-26
Unknown* 0 $29.04001 SI Trade
 15:36:27 - 10-Jul-26
Unknown* 0 $29.0575 SI Trade
 15:36:27 - 10-Jul-26
Buy* 1 $29.0425 Automatic Execution
 15:36:27 - 10-Jul-26
Sell* 240 $28.7825 Automatic Execution
 15:32:41 - 10-Jul-26
Buy* 605 $28.9425 Automatic Execution
 15:31:57 - 10-Jul-26
Buy* 395 $28.935 Automatic Execution
 15:31:57 - 10-Jul-26
Buy* 1,750 $28.925 Automatic Execution
 15:18:17 - 10-Jul-26
Unknown* 0 $28.8475 SI Trade
 15:10:46 - 10-Jul-26
Unknown* 0 $28.8475 SI Trade
 15:10:45 - 10-Jul-26
Buy* 1 $28.8475 Automatic Execution
 15:10:45 - 10-Jul-26
Buy* 4 $28.8475 Automatic Execution
 15:10:45 - 10-Jul-26
Sell* 25 $28.87 Automatic Execution
 15:09:33 - 10-Jul-26
Sell* 75 $28.87 Automatic Execution
 15:09:33 - 10-Jul-26
Sell* 75 $28.87 Automatic Execution
 15:09:33 - 10-Jul-26
Sell* 75 $28.87 Automatic Execution
 15:09:32 - 10-Jul-26
Sell* 75 $28.80 Automatic Execution
 14:43:53 - 10-Jul-26
Buy* 225 $28.83 Automatic Execution
 14:37:22 - 10-Jul-26
Sell* 75 $28.7375 Automatic Execution
 14:32:08 - 10-Jul-26
Sell* 75 $28.7375 Automatic Execution
 14:32:08 - 10-Jul-26
Sell* 75 $28.7375 Automatic Execution
 14:32:08 - 10-Jul-26
Sell* 394 $28.7375 Automatic Execution
 14:32:08 - 10-Jul-26
Sell* 75 $28.7375 Automatic Execution
 14:32:07 - 10-Jul-26
Sell* 525 $28.7375 Automatic Execution
 14:32:04 - 10-Jul-26
Sell* 355 $28.7775 Automatic Execution
 14:02:29 - 10-Jul-26
Sell* 355 $28.6075 Automatic Execution
 13:21:52 - 10-Jul-26
Sell* 534 $28.6075 Automatic Execution
 13:21:52 - 10-Jul-26
Sell* 725 $28.61 Automatic Execution
 13:21:52 - 10-Jul-26
Sell* 389 $28.6125 Automatic Execution
 13:21:50 - 10-Jul-26
Buy* 31 $28.5175 Automatic Execution
 13:09:11 - 10-Jul-26
Buy* 75 $28.5175 Automatic Execution
 13:09:11 - 10-Jul-26
Buy* 75 $28.5175 Automatic Execution
 13:09:11 - 10-Jul-26
Buy* 15 $28.3575 Automatic Execution
 11:28:06 - 10-Jul-26
Unknown* 0 $28.235 SI Trade
 09:39:06 - 10-Jul-26
Unknown* 0 $28.285 SI Trade
 09:04:03 - 10-Jul-26
Buy* 1 $28.295 Automatic Execution
 09:04:03 - 10-Jul-26
Unknown* 0 $28.31 SI Trade
 09:04:02 - 10-Jul-26
Buy* 75 $28.2575 Automatic Execution
 08:14:53 - 10-Jul-26
Buy* 75 $28.2575 Automatic Execution
 08:14:52 - 10-Jul-26
Unknown* 0 $28.35251 SI Trade
 08:05:07 - 10-Jul-26
Unknown* 0 $28.395 SI Trade
 08:00:04 - 10-Jul-26
Buy* 3 $28.12 Automatic Execution
 16:29:02 - 09-Jul-26
Buy* 75 $28.12 Automatic Execution
 16:29:01 - 09-Jul-26
Buy* 75 $28.12 Automatic Execution
 16:29:01 - 09-Jul-26
Buy* 75 $28.1225 Automatic Execution
 16:28:55 - 09-Jul-26
Buy* 75 $28.1225 Automatic Execution
 16:28:55 - 09-Jul-26
Buy* 150 $28.1275 Automatic Execution
 16:27:53 - 09-Jul-26
Buy* 150 $28.1275 Automatic Execution
 16:27:53 - 09-Jul-26
Sell* 225 $28.02 Automatic Execution
 15:21:13 - 09-Jul-26
Sell* 75 $28.02 Automatic Execution
 15:21:13 - 09-Jul-26
Sell* 300 $28.02 Automatic Execution
 15:21:13 - 09-Jul-26
Buy* 69 $28.0475 Automatic Execution
 15:19:38 - 09-Jul-26
Buy* 1 $27.7975 SI Trade
 11:32:59 - 09-Jul-26
Sell* 708 $27.755 Automatic Execution
 10:41:21 - 09-Jul-26
Unknown* 0 $27.7975 SI Trade
 10:41:03 - 09-Jul-26
Buy* 7 $27.8575 Automatic Execution
 09:25:09 - 09-Jul-26
Unknown* 0 $27.86751 SI Trade
 09:11:31 - 09-Jul-26
Unknown* 0 $27.88 SI Trade
 08:10:27 - 09-Jul-26
Unknown* 0 $28.0275 SI Trade
 08:00:00 - 09-Jul-26
Unknown* 0 $28.0275 SI Trade
 08:00:00 - 09-Jul-26
Sell* 1,151 $27.6775 Uncrossing Trade
 16:35:12 - 08-Jul-26
Buy* 2 $27.67 Automatic Execution
 16:29:02 - 08-Jul-26
Buy* 5 $27.67 Automatic Execution
 16:29:01 - 08-Jul-26
Buy* 75 $27.6625 Automatic Execution
 16:28:55 - 08-Jul-26
Buy* 150 $27.6625 Automatic Execution
 16:28:55 - 08-Jul-26
Buy* 75 $27.6625 Automatic Execution
 16:28:55 - 08-Jul-26
Buy* 150 $27.6625 Automatic Execution
 16:28:55 - 08-Jul-26
Unknown* 0 $27.7225 SI Trade
 15:46:01 - 08-Jul-26
Sell* 75 $27.7975 Automatic Execution
 15:09:40 - 08-Jul-26
Sell* 75 $27.7975 Automatic Execution
 15:09:40 - 08-Jul-26
Sell* 75 $27.7975 Automatic Execution
 15:09:40 - 08-Jul-26
Sell* 75 $27.7975 Automatic Execution
 15:09:40 - 08-Jul-26
Buy* 225 $27.905 Automatic Execution
 14:31:49 - 08-Jul-26
Sell* 150 $27.8175 Automatic Execution
 14:25:56 - 08-Jul-26
Sell* 150 $27.8175 Automatic Execution
 14:25:56 - 08-Jul-26
Buy* 75 $27.84 Automatic Execution
 14:17:44 - 08-Jul-26
Buy* 150 $27.84 Automatic Execution
 14:17:44 - 08-Jul-26
Buy* 75 $27.84 Automatic Execution
 14:17:44 - 08-Jul-26
Buy* 150 $27.84 Automatic Execution
 14:17:44 - 08-Jul-26
Sell* 75 $27.89 Automatic Execution
 13:22:24 - 08-Jul-26
Sell* 75 $27.8925 Automatic Execution
 13:20:43 - 08-Jul-26
Sell* 225 $27.8925 Automatic Execution
 13:20:43 - 08-Jul-26
Sell* 675 $27.8925 Automatic Execution
 13:20:43 - 08-Jul-26
Buy* 13 $27.8275 Automatic Execution
 13:04:14 - 08-Jul-26
Buy* 409 $27.8275 Automatic Execution
 13:04:13 - 08-Jul-26
Buy* 100 $27.7225 Automatic Execution
 12:43:36 - 08-Jul-26
Buy* 375 $27.7225 Automatic Execution
 12:43:36 - 08-Jul-26
Buy* 75 $27.7225 Automatic Execution
 12:43:36 - 08-Jul-26
Buy* 450 $27.7225 Automatic Execution
 12:43:36 - 08-Jul-26
Unknown* 0 $27.6725 SI Trade
 11:52:14 - 08-Jul-26
Unknown* 0 $27.63499 SI Trade
 11:19:29 - 08-Jul-26
Sell* 75 $27.5825 Automatic Execution
 10:14:26 - 08-Jul-26
Sell* 150 $27.5825 Automatic Execution
 10:14:26 - 08-Jul-26
Sell* 75 $27.5825 Automatic Execution
 10:14:26 - 08-Jul-26
Sell* 75 $27.74 Automatic Execution
 09:25:25 - 08-Jul-26
Sell* 75 $27.7425 Automatic Execution
 09:25:25 - 08-Jul-26
Sell* 450 $27.7425 Automatic Execution
 09:25:25 - 08-Jul-26
Buy* 1,790 $27.94 Automatic Execution
 08:24:02 - 08-Jul-26
Buy* 1,790 $27.9325 Automatic Execution
 08:23:46 - 08-Jul-26
Buy* 1,796 $27.9275 Automatic Execution
 08:22:48 - 08-Jul-26
Unknown* 0 $27.9425 SI Trade
 08:11:43 - 08-Jul-26
Sell* 1 $27.8325 Automatic Execution
 08:04:15 - 08-Jul-26
Unknown* 0 $28.0925 SI Trade
 08:00:04 - 08-Jul-26
Buy* 683 $28.045 Automatic Execution
 16:29:27 - 07-Jul-26
Buy* 900 $27.9725 Automatic Execution
 16:28:57 - 07-Jul-26
Buy* 675 $27.9725 Automatic Execution
 16:28:57 - 07-Jul-26
Buy* 831 $27.9725 Automatic Execution
 16:28:57 - 07-Jul-26
Unknown* 0 $28.165 SI Trade
 15:58:37 - 07-Jul-26
Buy* 350 $28.1025 Automatic Execution
 15:25:40 - 07-Jul-26
Sell* 90 $28.23 Automatic Execution
 13:01:14 - 07-Jul-26
Sell* 300 $28.23 Automatic Execution
 13:01:14 - 07-Jul-26
Sell* 300 $28.23 Automatic Execution
 13:01:14 - 07-Jul-26
Unknown* 0 $28.31 SI Trade
 08:10:53 - 07-Jul-26
Buy* 1 $28.305 Automatic Execution
 08:00:18 - 07-Jul-26
Unknown* 0 $28.52251 SI Trade
 08:00:05 - 07-Jul-26
Buy* 75 $27.9225 Automatic Execution
 16:29:00 - 06-Jul-26
Sell* 1 $27.8125 SI Trade
 15:55:46 - 06-Jul-26
Sell* 75 $27.95 Automatic Execution
 14:15:02 - 06-Jul-26
Sell* 150 $27.95 Automatic Execution
 14:15:02 - 06-Jul-26
Sell* 556 $27.97 Automatic Execution
 14:00:05 - 06-Jul-26
Sell* 159 $27.97 Automatic Execution
 14:00:05 - 06-Jul-26
Sell* 714 $27.9825 Automatic Execution
 13:54:34 - 06-Jul-26
Sell* 35 $28.025 Automatic Execution
 13:53:29 - 06-Jul-26
Sell* 710 $28.17 Automatic Execution
 10:21:48 - 06-Jul-26
Sell* 10 $28.17 Automatic Execution
 10:21:48 - 06-Jul-26
Buy* 200 $28.1875 Automatic Execution
 10:03:36 - 06-Jul-26
Unknown* 0 $28.235 SI Trade
 08:18:53 - 06-Jul-26
Unknown* 0 $28.22 SI Trade
 08:00:20 - 06-Jul-26
Unknown* 0 $28.22 SI Trade
 08:00:20 - 06-Jul-26
Sell* 3,542 $28.185 Uncrossing Trade
 08:00:12 - 06-Jul-26
Unknown* 0 $28.185 SI Trade
 08:00:00 - 06-Jul-26
Unknown* 0 $28.185 SI Trade
 08:00:00 - 06-Jul-26
Unknown* 0 $28.185 SI Trade
 08:00:00 - 06-Jul-26
Unknown* 0 $28.185 SI Trade
 08:00:00 - 06-Jul-26
Unknown* 0 $28.185 SI Trade
 08:00:00 - 06-Jul-26
Unknown* 0 $28.185 SI Trade
 08:00:00 - 06-Jul-26
Sell* 4 $27.985 Automatic Execution
 14:32:26 - 03-Jul-26
Sell* 716 $27.92 Automatic Execution
 14:24:07 - 03-Jul-26
Sell* 209 $27.945 Automatic Execution
 14:21:17 - 03-Jul-26
Sell* 506 $27.945 Automatic Execution
 14:21:17 - 03-Jul-26
Sell* 714 $27.99 Automatic Execution
 14:17:19 - 03-Jul-26
Sell* 235 $28.005 Automatic Execution
 14:14:35 - 03-Jul-26
Sell* 478 $28.005 Automatic Execution
 14:14:35 - 03-Jul-26
Sell* 4 $28.0325 Automatic Execution
 14:11:53 - 03-Jul-26
Unknown* 0 $27.985 SI Trade
 13:04:26 - 03-Jul-26
Unknown* 0 $27.8875 SI Trade
 12:14:25 - 03-Jul-26
Buy* 852 $28.10 Automatic Execution
 13:37:50 - 02-Jul-26
Buy* 202 $28.0975 Automatic Execution
 13:32:49 - 02-Jul-26
Buy* 1,050 $28.0975 Automatic Execution
 13:32:49 - 02-Jul-26
Buy* 300 $28.0975 Automatic Execution
 13:32:49 - 02-Jul-26
Buy* 75 $28.0975 Automatic Execution
 13:32:49 - 02-Jul-26
Buy* 75 $28.0875 Automatic Execution
 13:32:48 - 02-Jul-26
Buy* 125 $27.88 Automatic Execution
 13:30:30 - 02-Jul-26
Buy* 1,875 $27.88 Automatic Execution
 13:30:30 - 02-Jul-26
Buy* 342 $27.755 Automatic Execution
 13:27:08 - 02-Jul-26
Sell* 75 $27.735 Automatic Execution
 11:00:53 - 02-Jul-26
Sell* 75 $27.735 Automatic Execution
 11:00:53 - 02-Jul-26
Sell* 75 $27.7325 Automatic Execution
 10:26:37 - 02-Jul-26
Sell* 75 $27.7325 Automatic Execution
 10:26:37 - 02-Jul-26
Sell* 75 $27.7325 Automatic Execution
 10:26:37 - 02-Jul-26
Sell* 75 $27.73 Automatic Execution
 10:26:10 - 02-Jul-26
Sell* 75 $27.73 Automatic Execution
 10:26:09 - 02-Jul-26
Sell* 75 $27.73 Automatic Execution
 10:26:09 - 02-Jul-26
Sell* 150 $27.73 Automatic Execution
 10:26:09 - 02-Jul-26
Unknown* 0 $27.7025 SI Trade
 09:12:15 - 02-Jul-26
Buy* 723 $27.7075 Automatic Execution
 09:09:22 - 02-Jul-26
Buy* 182 $27.6675 Automatic Execution
 08:34:53 - 02-Jul-26
Buy* 643 $27.6675 Automatic Execution
 08:34:53 - 02-Jul-26
Buy* 1,163 $27.6675 Automatic Execution
 08:34:53 - 02-Jul-26
Unknown* 0 $27.7375 SI Trade
 08:00:18 - 02-Jul-26
Sell* 208 $27.66 Automatic Execution
 16:18:16 - 01-Jul-26
Buy* 359 $27.715 Automatic Execution
 16:10:44 - 01-Jul-26
Sell* 86 $27.7525 Automatic Execution
 15:44:57 - 01-Jul-26
Sell* 2 $27.775 Automatic Execution
 15:44:57 - 01-Jul-26
Sell* 299 $27.7575 Automatic Execution
 15:32:51 - 01-Jul-26
Buy* 2 $27.83 Automatic Execution
 15:22:21 - 01-Jul-26
Sell* 1,786 $27.8175 Automatic Execution
 15:22:03 - 01-Jul-26
Buy* 410 $27.8075 Automatic Execution
 15:15:52 - 01-Jul-26
Sell* 150 $27.6675 Automatic Execution
 14:50:40 - 01-Jul-26
Sell* 150 $27.6675 Automatic Execution
 14:50:40 - 01-Jul-26
Sell* 359 $27.6675 Automatic Execution
 14:50:40 - 01-Jul-26
Sell* 150 $27.6675 Automatic Execution
 14:50:40 - 01-Jul-26
Sell* 75 $27.6675 Automatic Execution
 14:50:40 - 01-Jul-26
Sell* 75 $27.6675 Automatic Execution
 14:50:40 - 01-Jul-26
Sell* 75 $27.6675 Automatic Execution
 14:50:40 - 01-Jul-26
Sell* 75 $27.6675 Automatic Execution
 14:50:40 - 01-Jul-26
Sell* 724 $27.48 Automatic Execution
 14:33:17 - 01-Jul-26
Sell* 1 $27.48 Automatic Execution
 14:33:17 - 01-Jul-26
Sell* 712 $27.48 Automatic Execution
 14:33:17 - 01-Jul-26
Sell* 5 $27.52 Automatic Execution
 14:31:25 - 01-Jul-26
Buy* 75 $27.48 Automatic Execution
 14:28:16 - 01-Jul-26
Buy* 75 $27.48 Automatic Execution
 14:28:16 - 01-Jul-26
Buy* 150 $27.48 Automatic Execution
 14:28:16 - 01-Jul-26
Buy* 150 $27.48 Automatic Execution
 14:28:16 - 01-Jul-26
Buy* 150 $27.48 Automatic Execution
 14:28:16 - 01-Jul-26
Buy* 75 $27.48 Automatic Execution
 14:28:16 - 01-Jul-26
Buy* 75 $27.4725 Automatic Execution
 14:28:15 - 01-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84