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 Em-a (IEMA) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 $45.42 SI Trade
 16:26:54 - 04-Jul-25
Unknown* 55 $45.42 OTC Trade
 16:26:19 - 04-Jul-25
Unknown* 12 $45.37718 SI Trade
Currency Conversion
 16:10:55 - 04-Jul-25
Buy* 5,598 $45.42 Automatic Execution
 16:03:58 - 04-Jul-25
Sell* 184 $45.41 Automatic Execution
 16:03:50 - 04-Jul-25
Buy* 1,203 $45.41 Automatic Execution
 16:03:50 - 04-Jul-25
Buy* 362 $45.41 Automatic Execution
 16:01:18 - 04-Jul-25
Buy* 1,203 $45.41 Automatic Execution
 16:01:18 - 04-Jul-25
Sell* 11,602 $45.41 Automatic Execution
 15:56:30 - 04-Jul-25
Sell* 250 $45.41 Automatic Execution
 15:56:30 - 04-Jul-25
Buy* 4,830 $45.41 Automatic Execution
 15:56:30 - 04-Jul-25
Buy* 1,203 $45.41 Automatic Execution
 15:56:30 - 04-Jul-25
Buy* 388 $45.41 Automatic Execution
 15:56:30 - 04-Jul-25
Sell* 50 $45.40 Automatic Execution
 15:56:23 - 04-Jul-25
Sell* 50 $45.40 Automatic Execution
 15:56:22 - 04-Jul-25
Sell* 50 $45.40 Automatic Execution
 15:56:20 - 04-Jul-25
Sell* 50 $45.40 Automatic Execution
 15:56:19 - 04-Jul-25
Sell* 50 $45.40 Automatic Execution
 15:56:18 - 04-Jul-25
Sell* 300 $45.40 Automatic Execution
 15:56:18 - 04-Jul-25
Unknown* 0 $45.39483 SI Trade
Currency Conversion
 15:45:19 - 04-Jul-25
Unknown* 0 $45.46 SI Trade
 15:28:22 - 04-Jul-25
Unknown* 0 $45.46 OTC Trade
 15:28:22 - 04-Jul-25
Buy* 2 $45.41 SI Trade
 14:21:11 - 04-Jul-25
Unknown* 456 $45.36541 Currency Conversion
OTC Trade
 13:59:54 - 04-Jul-25
Sell* 106 $45.36 Automatic Execution
 13:08:12 - 04-Jul-25
Sell* 1 $45.36 Automatic Execution
 13:05:41 - 04-Jul-25
Unknown* 0 $45.376 SI Trade
Currency Conversion
 12:56:21 - 04-Jul-25
Unknown* 0 $45.37718 SI Trade
Currency Conversion
 12:54:43 - 04-Jul-25
Unknown* 0 $45.36541 SI Trade
Currency Conversion
 12:46:17 - 04-Jul-25
Unknown* 0 $45.37129 SI Trade
Currency Conversion
 12:33:51 - 04-Jul-25
Unknown* 0 $45.40 SI Trade
 12:00:38 - 04-Jul-25
Buy* 24 $45.42 Automatic Execution
 11:31:48 - 04-Jul-25
Unknown* 0 $45.35364 SI Trade
Currency Conversion
 11:05:52 - 04-Jul-25
Buy* 1,650 $45.3737 SI Trade
 10:41:22 - 04-Jul-25
Unknown* 0 $45.34187 SI Trade
Currency Conversion
 10:29:46 - 04-Jul-25
Buy* 345 $45.35 SI Trade
 10:20:37 - 04-Jul-25
Buy* 80 $45.35 SI Trade
 10:20:37 - 04-Jul-25
Unknown* 80 $45.35 OTC Trade
 10:20:37 - 04-Jul-25
Sell* 39 $45.34 Automatic Execution
 10:08:48 - 04-Jul-25
Unknown* 0 $45.40 SI Trade
 09:42:30 - 04-Jul-25
Buy* 10 $45.40 SI Trade
 09:42:28 - 04-Jul-25
Unknown* 0 $45.38306 SI Trade
Currency Conversion
 09:10:50 - 04-Jul-25
Unknown* 0 $45.38894 SI Trade
Currency Conversion
 08:49:39 - 04-Jul-25
Buy* 1 $45.42 SI Trade
 08:47:42 - 04-Jul-25
Unknown* 0 $45.4066 SI Trade
Currency Conversion
 08:36:38 - 04-Jul-25
Unknown* 0 $45.40 SI Trade
 08:29:45 - 04-Jul-25
Unknown* 2 $45.36541 SI Trade
Currency Conversion
 08:17:12 - 04-Jul-25
Unknown* 0 $45.42 SI Trade
 08:17:01 - 04-Jul-25
Unknown* 62 $45.38306 SI Trade
Currency Conversion
 08:06:20 - 04-Jul-25
Unknown* 0 $45.44 SI Trade
 08:05:31 - 04-Jul-25
Unknown* 1 $45.4066 SI Trade
Currency Conversion
 08:05:24 - 04-Jul-25
Unknown* 0 $45.4066 SI Trade
Currency Conversion
 08:05:18 - 04-Jul-25
Unknown* 0 $45.45 SI Trade
 08:05:17 - 04-Jul-25
Unknown* 0 $45.4066 SI Trade
Currency Conversion
 08:05:12 - 04-Jul-25
Unknown* 0 $45.4066 SI Trade
Currency Conversion
 08:05:12 - 04-Jul-25
Unknown* 0 $45.46 SI Trade
 08:05:09 - 04-Jul-25
Unknown* 0 $45.42425 SI Trade
Currency Conversion
 08:05:06 - 04-Jul-25
Unknown* 5 $45.42425 SI Trade
Currency Conversion
 08:05:05 - 04-Jul-25
Unknown* 0 $45.42425 SI Trade
Currency Conversion
 08:05:05 - 04-Jul-25
Unknown* 0 $45.42425 SI Trade
Currency Conversion
 08:05:05 - 04-Jul-25
Unknown* 0 $45.45955 SI Trade
Currency Conversion
 08:04:41 - 04-Jul-25
Unknown* 0 $45.45367 SI Trade
Currency Conversion
 08:04:15 - 04-Jul-25
Unknown* 1 $45.45367 SI Trade
Currency Conversion
 08:04:15 - 04-Jul-25
Unknown* 0 $45.47 SI Trade
 08:03:22 - 04-Jul-25
Buy* 2 $45.48 SI Trade
 08:00:30 - 04-Jul-25
Unknown* 0 $45.46 SI Trade
 08:00:15 - 04-Jul-25
Buy* 3 $45.46 SI Trade
 08:00:15 - 04-Jul-25
Buy* 10 $45.46 Automatic Execution
 08:00:15 - 04-Jul-25
Buy* 86 $45.45 Suspected BUY Trade
 08:00:14 - 04-Jul-25
Sell* 551 $45.80 SI Trade
 16:42:31 - 03-Jul-25
Buy* 32,000 $45.87 Suspected BUY Trade
 16:35:26 - 03-Jul-25
Unknown* 264 $45.83 Result of RFQ
 16:28:29 - 03-Jul-25
Buy* 2 $45.82 Automatic Execution
 16:22:37 - 03-Jul-25
Unknown* 0 $45.93533 SI Trade
Currency Conversion
 16:08:03 - 03-Jul-25
Buy* 1 $45.77 Automatic Execution
 16:03:55 - 03-Jul-25
Buy* 235 $45.81 Automatic Execution
 15:51:05 - 03-Jul-25
Unknown* 0 $45.92943 SI Trade
Currency Conversion
 15:45:12 - 03-Jul-25
Sell* 500 $45.77 Automatic Execution
 15:44:47 - 03-Jul-25
Buy* 218 $45.83 Automatic Execution
 15:27:13 - 03-Jul-25
Unknown* 122 $45.95184 SI Trade
Currency Conversion
 15:26:12 - 03-Jul-25
Buy* 1 $45.82 Automatic Execution
 15:25:29 - 03-Jul-25
Sell* 70 $45.79 Automatic Execution
 15:24:11 - 03-Jul-25
Unknown* 11 $45.91056 SI Trade
Currency Conversion
 15:14:55 - 03-Jul-25
Unknown* 13 $45.91056 SI Trade
Currency Conversion
 15:14:54 - 03-Jul-25
Sell* 2,811 $45.80 Automatic Execution
 15:07:51 - 03-Jul-25
Sell* 1,203 $45.81 Automatic Execution
 15:07:51 - 03-Jul-25
Sell* 6,000 $45.81 Automatic Execution
 15:07:51 - 03-Jul-25
Sell* 359 $45.82 Automatic Execution
 15:07:51 - 03-Jul-25
Sell* 13,241 $45.8035 SI Trade
 14:53:19 - 03-Jul-25
Unknown* 0 $45.82 SI Trade
 14:47:14 - 03-Jul-25
Unknown* 11 $45.86928 SI Trade
Currency Conversion
 14:46:00 - 03-Jul-25
Unknown* 13 $45.86928 SI Trade
Currency Conversion
 14:45:58 - 03-Jul-25
Sell* 2 $45.77 Automatic Execution
 14:41:04 - 03-Jul-25
Buy* 133 $45.76 Automatic Execution
 14:39:21 - 03-Jul-25
Buy* 230 $45.76 Automatic Execution
 14:38:21 - 03-Jul-25
Buy* 250 $45.76 Automatic Execution
 14:38:21 - 03-Jul-25
Buy* 150 $45.76 Automatic Execution
 14:38:11 - 03-Jul-25
Buy* 250 $45.76 Automatic Execution
 14:38:11 - 03-Jul-25
Buy* 150 $45.76 Automatic Execution
 14:38:11 - 03-Jul-25
Sell* 1,972 $45.73 Automatic Execution
 14:37:00 - 03-Jul-25
Sell* 1,316 $45.73 Automatic Execution
 14:36:27 - 03-Jul-25
Unknown* 1 $45.80441 SI Trade
Currency Conversion
 14:30:30 - 03-Jul-25
Buy* 3 $45.62 SI Trade
 14:03:45 - 03-Jul-25
Buy* 19 $45.63 SI Trade
 14:03:25 - 03-Jul-25
Unknown* 2,195 $45.65108 Currency Conversion
OTC Trade
 13:53:58 - 03-Jul-25
Buy* 247 $45.61 Automatic Execution
 13:41:47 - 03-Jul-25
Sell* 144 $45.568 Negotiated Trade
 13:35:32 - 03-Jul-25
Unknown* 0 $45.68 SI Trade
 13:16:51 - 03-Jul-25
Sell* 6,000 $45.66 Automatic Execution
 13:05:33 - 03-Jul-25
Sell* 2,200 $45.63 Automatic Execution
 12:51:09 - 03-Jul-25
Unknown* 75 $45.66287 SI Trade
Currency Conversion
 12:47:25 - 03-Jul-25
Sell* 20 $45.64 Automatic Execution
 12:46:04 - 03-Jul-25
Buy* 30 $45.66 Automatic Execution
 12:44:35 - 03-Jul-25
Unknown* 0 $45.65697 SI Trade
Currency Conversion
 12:43:43 - 03-Jul-25
Sell* 11 $45.64 SI Trade
 12:43:40 - 03-Jul-25
Sell* 1,203 $45.64 Automatic Execution
 12:37:29 - 03-Jul-25
Unknown* 0 $45.64518 SI Trade
Currency Conversion
 12:22:51 - 03-Jul-25
Sell* 6,000 $45.65 Automatic Execution
 12:21:32 - 03-Jul-25
Sell* 849 $45.61 Automatic Execution
 12:01:18 - 03-Jul-25
Sell* 1,203 $45.62 Automatic Execution
 12:01:18 - 03-Jul-25
Sell* 361 $45.62 Automatic Execution
 12:01:18 - 03-Jul-25
Unknown* 250 $45.63928 SI Trade
Currency Conversion
 11:57:38 - 03-Jul-25
Sell* 4 $45.63 Automatic Execution
 11:31:07 - 03-Jul-25
Sell* 6,000 $45.63 Automatic Execution
 11:31:04 - 03-Jul-25
Sell* 1,203 $45.62 Automatic Execution
 11:29:42 - 03-Jul-25
Sell* 1,203 $45.62 Automatic Execution
 11:28:59 - 03-Jul-25
Sell* 6,000 $45.61 Automatic Execution
 11:15:10 - 03-Jul-25
Sell* 6,000 $45.62 Automatic Execution
 11:11:21 - 03-Jul-25
Sell* 1,203 $45.62 Automatic Execution
 11:08:55 - 03-Jul-25
Unknown* 0 $45.66877 SI Trade
Currency Conversion
 10:54:19 - 03-Jul-25
Buy* 4 $45.68 SI Trade
 10:15:58 - 03-Jul-25
Sell* 6,733 $45.66 Automatic Execution
 10:15:58 - 03-Jul-25
Unknown* 0 $45.68646 SI Trade
Currency Conversion
 10:07:57 - 03-Jul-25
Buy* 10 $45.75 Automatic Execution
 09:51:20 - 03-Jul-25
Sell* 360 $45.75 Automatic Execution
 09:19:22 - 03-Jul-25
Sell* 47 $45.77 Automatic Execution
 09:08:42 - 03-Jul-25
Sell* 24 $45.75 Automatic Execution
 09:07:49 - 03-Jul-25
Sell* 24 $45.75 SI Trade
 09:07:47 - 03-Jul-25
Sell* 19 $45.75 Automatic Execution
 09:07:47 - 03-Jul-25
Unknown* 0 $45.69236 SI Trade
Currency Conversion
 08:48:22 - 03-Jul-25
Unknown* 1 $45.66287 SI Trade
Currency Conversion
 08:40:14 - 03-Jul-25
Unknown* 0 $45.65697 SI Trade
Currency Conversion
 08:29:37 - 03-Jul-25
Unknown* 0 $45.71 SI Trade
 08:29:17 - 03-Jul-25
Buy* 150 $45.70 Automatic Execution
 08:24:55 - 03-Jul-25
Buy* 1,150 $45.70 Automatic Execution
 08:24:55 - 03-Jul-25
Unknown* 0 $45.70 SI Trade
 08:14:50 - 03-Jul-25
Unknown* 0 $45.72 SI Trade
 08:12:08 - 03-Jul-25
Unknown* 0 $45.72 SI Trade
 08:11:22 - 03-Jul-25
Buy* 2,390 $45.72 Automatic Execution
 08:08:22 - 03-Jul-25
Unknown* 57 $45.72184 SI Trade
Currency Conversion
 08:07:39 - 03-Jul-25
Unknown* 2 $45.72184 SI Trade
Currency Conversion
 08:05:43 - 03-Jul-25
Unknown* 0 $45.72184 SI Trade
Currency Conversion
 08:05:43 - 03-Jul-25
Unknown* 0 $45.72184 SI Trade
Currency Conversion
 08:05:43 - 03-Jul-25
Unknown* 0 $45.72184 SI Trade
Currency Conversion
 08:05:43 - 03-Jul-25
Unknown* 0 $45.73 SI Trade
 08:05:34 - 03-Jul-25
Unknown* 0 $45.73 SI Trade
 08:05:34 - 03-Jul-25
Unknown* 0 $45.75133 SI Trade
Currency Conversion
 08:05:26 - 03-Jul-25
Unknown* 0 $45.75133 SI Trade
Currency Conversion
 08:05:14 - 03-Jul-25
Unknown* 0 $45.75133 SI Trade
Currency Conversion
 08:05:14 - 03-Jul-25
Unknown* 0 $45.75133 SI Trade
Currency Conversion
 08:05:14 - 03-Jul-25
Unknown* 0 $45.75133 SI Trade
Currency Conversion
 08:05:14 - 03-Jul-25
Unknown* 0 $45.75133 SI Trade
Currency Conversion
 08:05:14 - 03-Jul-25
Unknown* 0 $45.75133 SI Trade
Currency Conversion
 08:05:14 - 03-Jul-25
Unknown* 1 $45.75133 SI Trade
Currency Conversion
 08:05:14 - 03-Jul-25
Unknown* 0 $45.75133 SI Trade
Currency Conversion
 08:05:14 - 03-Jul-25
Unknown* 0 $45.75133 SI Trade
Currency Conversion
 08:05:14 - 03-Jul-25
Unknown* 0 $45.73 SI Trade
 08:04:36 - 03-Jul-25
Unknown* 0 $45.72066 SI Trade
Currency Conversion
 08:04:25 - 03-Jul-25
Unknown* 0 $45.72066 SI Trade
Currency Conversion
 08:04:25 - 03-Jul-25
Unknown* 3 $45.76902 SI Trade
Currency Conversion
 08:04:15 - 03-Jul-25
Unknown* 0 $45.76902 SI Trade
Currency Conversion
 08:04:15 - 03-Jul-25
Unknown* 0 $45.76313 SI Trade
Currency Conversion
 08:04:15 - 03-Jul-25
Unknown* 0 $45.80 SI Trade
 08:00:30 - 03-Jul-25
Buy* 6 $45.71 Suspected BUY Trade
 08:00:18 - 03-Jul-25
Unknown* 302 $45.46 OTC Trade
 16:37:07 - 02-Jul-25
Buy* 302 $45.46 SI Trade
 16:37:07 - 02-Jul-25
Sell* 11,364 $45.46 Uncrossing Trade
 16:35:28 - 02-Jul-25
Unknown* 0 $45.48 SI Trade
 16:28:48 - 02-Jul-25
Unknown* 45 $45.49 OTC Trade
 16:26:47 - 02-Jul-25
Unknown* 0 $45.56053 SI Trade
Currency Conversion
 15:45:42 - 02-Jul-25
Sell* 238 $45.43 Automatic Execution
 15:44:25 - 02-Jul-25
Sell* 2,164 $45.43 Automatic Execution
 15:43:03 - 02-Jul-25
Sell* 1,400 $45.43 Automatic Execution
 15:43:03 - 02-Jul-25
Unknown* 13 $45.55463 SI Trade
Currency Conversion
 15:38:49 - 02-Jul-25
Buy* 2 $45.42 SI Trade
 15:30:39 - 02-Jul-25
Buy* 1 $45.39 SI Trade
 15:29:54 - 02-Jul-25
Buy* 1 $45.39 SI Trade
 15:29:48 - 02-Jul-25
Buy* 125 $45.38 SI Trade
 15:27:51 - 02-Jul-25
Buy* 126 $45.36 Automatic Execution
 15:26:58 - 02-Jul-25
Sell* 432 $45.339 SI Trade
 15:10:32 - 02-Jul-25
Sell* 3,068 $45.339 SI Trade
 15:10:30 - 02-Jul-25
Sell* 903 $45.33 Automatic Execution
 15:08:55 - 02-Jul-25
Sell* 99 $45.32 Automatic Execution
 14:48:35 - 02-Jul-25
Unknown* 0 $45.30 SI Trade
 14:37:18 - 02-Jul-25
Unknown* 0 $45.29 SI Trade
 14:35:59 - 02-Jul-25
Buy* 18 $45.29 SI Trade
 14:35:57 - 02-Jul-25
Unknown* 585 $45.84458 SI Trade
Currency Conversion
 14:27:18 - 02-Jul-25
Unknown* 0 $45.42484 SI Trade
Currency Conversion
 13:43:06 - 02-Jul-25
Unknown* 0 $45.42956 SI Trade
Currency Conversion
 13:43:05 - 02-Jul-25
Unknown* 0 $45.49563 SI Trade
Currency Conversion
 13:17:38 - 02-Jul-25
FTSE 100 Latest
Value8,822.91
Change-0.29