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 Msci Us (GARP.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2 $81.52 Automatic Execution
 15:55:56 - 10-Jul-26
Buy* 90 $81.54 Automatic Execution
 15:53:10 - 10-Jul-26
Sell* 90 $81.52 Automatic Execution
 15:49:26 - 10-Jul-26
Unknown* 60 $81.53 Automatic Execution
 15:29:05 - 10-Jul-26
Unknown* 60 $81.53 Automatic Execution
 15:29:05 - 10-Jul-26
Sell* 65 $81.52 Automatic Execution
 15:28:43 - 10-Jul-26
Sell* 400 $81.50 Automatic Execution
 15:25:20 - 10-Jul-26
Sell* 16 $81.50 Automatic Execution
 15:25:20 - 10-Jul-26
Sell* 60 $81.51 Automatic Execution
 15:24:56 - 10-Jul-26
Sell* 4 $81.51 Automatic Execution
 15:22:38 - 10-Jul-26
Sell* 5 $81.53 Automatic Execution
 15:20:02 - 10-Jul-26
Sell* 35 $81.52 Automatic Execution
 15:17:13 - 10-Jul-26
Sell* 57 $81.55 Automatic Execution
 15:06:19 - 10-Jul-26
Sell* 100 $81.55 Automatic Execution
 15:06:19 - 10-Jul-26
Sell* 600 $81.56 Automatic Execution
 15:05:22 - 10-Jul-26
Buy* 1 $81.52 Automatic Execution
 14:56:06 - 10-Jul-26
Buy* 1 $81.49 Automatic Execution
 14:51:13 - 10-Jul-26
Buy* 2 $81.49 Automatic Execution
 14:51:13 - 10-Jul-26
Buy* 2 $81.49 Automatic Execution
 14:51:13 - 10-Jul-26
Buy* 1 $81.49 Automatic Execution
 14:51:13 - 10-Jul-26
Buy* 1 $81.49 Automatic Execution
 14:51:13 - 10-Jul-26
Sell* 77 $81.47 Automatic Execution
 14:50:08 - 10-Jul-26
Buy* 1 $81.50 Automatic Execution
 14:46:57 - 10-Jul-26
Buy* 1 $81.50 Automatic Execution
 14:46:10 - 10-Jul-26
Buy* 2 $81.52 Automatic Execution
 14:33:39 - 10-Jul-26
Buy* 2 $81.51 Automatic Execution
 14:28:36 - 10-Jul-26
Buy* 2 $81.51 Automatic Execution
 14:28:36 - 10-Jul-26
Buy* 13 $81.51 Automatic Execution
 14:28:00 - 10-Jul-26
Sell* 39 $81.51 Automatic Execution
 14:28:00 - 10-Jul-26
Sell* 100 $81.51 Automatic Execution
 14:27:44 - 10-Jul-26
Sell* 5 $81.52 Automatic Execution
 14:27:15 - 10-Jul-26
Sell* 1 $81.52 Automatic Execution
 14:25:26 - 10-Jul-26
Buy* 1 $81.49 Automatic Execution
 14:24:18 - 10-Jul-26
Buy* 1 $81.47 Automatic Execution
 14:22:55 - 10-Jul-26
Sell* 36 $81.47 Automatic Execution
 14:22:11 - 10-Jul-26
Buy* 1 $81.47 Automatic Execution
 14:20:38 - 10-Jul-26
Buy* 2 $81.47 Automatic Execution
 14:20:38 - 10-Jul-26
Sell* 16 $81.48 Automatic Execution
 14:18:38 - 10-Jul-26
Buy* 1 $81.48 Automatic Execution
 14:18:38 - 10-Jul-26
Buy* 17 $81.51 Automatic Execution
 14:17:41 - 10-Jul-26
Sell* 67 $81.50 Automatic Execution
 14:16:05 - 10-Jul-26
Unknown* 17 $81.505 Automatic Execution
 14:03:41 - 10-Jul-26
Buy* 63 $81.49 Automatic Execution
 14:02:30 - 10-Jul-26
Buy* 137 $81.49 Automatic Execution
 14:02:30 - 10-Jul-26
Unknown* 8 $81.50 Automatic Execution
 14:01:46 - 10-Jul-26
Buy* 1 $81.50 Automatic Execution
 14:01:24 - 10-Jul-26
Buy* 2 $81.49 Automatic Execution
 13:56:01 - 10-Jul-26
Buy* 2 $81.52 Automatic Execution
 13:45:48 - 10-Jul-26
Buy* 402 $81.46 Automatic Execution
 13:34:17 - 10-Jul-26
Sell* 10 $81.46 Automatic Execution
 13:33:04 - 10-Jul-26
Buy* 5 $81.47 Automatic Execution
 13:32:49 - 10-Jul-26
Sell* 13 $81.47 Automatic Execution
 13:30:10 - 10-Jul-26
Buy* 2 $81.45 Automatic Execution
 13:28:22 - 10-Jul-26
Buy* 45 $81.45 Automatic Execution
 13:24:10 - 10-Jul-26
Sell* 200 $81.44 Automatic Execution
 13:16:28 - 10-Jul-26
Buy* 9 $81.44 Automatic Execution
 13:16:28 - 10-Jul-26
Buy* 5 $81.44 Automatic Execution
 13:16:28 - 10-Jul-26
Buy* 4 $81.47 Automatic Execution
 13:01:15 - 10-Jul-26
Buy* 570 $81.49 Automatic Execution
 13:00:11 - 10-Jul-26
Sell* 20 $81.45 Automatic Execution
 12:54:20 - 10-Jul-26
Sell* 100 $81.45 Automatic Execution
 12:54:13 - 10-Jul-26
Buy* 1 $81.50 Automatic Execution
 12:50:25 - 10-Jul-26
Buy* 23 $81.48 Automatic Execution
 12:47:03 - 10-Jul-26
Sell* 400 $81.49 Automatic Execution
 12:46:04 - 10-Jul-26
Sell* 200 $81.49 Automatic Execution
 12:46:04 - 10-Jul-26
Buy* 2 $81.45 Automatic Execution
 12:28:14 - 10-Jul-26
Buy* 4 $81.42 Automatic Execution
 12:22:52 - 10-Jul-26
Buy* 2 $81.43 Automatic Execution
 12:16:15 - 10-Jul-26
Buy* 4 $81.42 Automatic Execution
 12:16:15 - 10-Jul-26
Sell* 10 $81.24 Automatic Execution
 11:55:35 - 10-Jul-26
Sell* 12 $81.24 Automatic Execution
 11:52:58 - 10-Jul-26
Buy* 2 $81.24 Automatic Execution
 11:52:31 - 10-Jul-26
Buy* 3 $81.24 Automatic Execution
 11:52:31 - 10-Jul-26
Buy* 15 $81.21 Automatic Execution
 11:51:49 - 10-Jul-26
Buy* 500 $81.21 Automatic Execution
 11:51:43 - 10-Jul-26
Buy* 300 $81.21 Automatic Execution
 11:51:43 - 10-Jul-26
Sell* 14 $81.19 Automatic Execution
 11:51:43 - 10-Jul-26
Buy* 73 $81.16 Automatic Execution
 11:47:20 - 10-Jul-26
Buy* 75 $81.16 Automatic Execution
 11:47:20 - 10-Jul-26
Buy* 38 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 6 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 6 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 8 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 98 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 3 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 100 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 35 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 200 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 52 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 17 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 1 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 60 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 1 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 6 $81.26 Automatic Execution
 11:20:23 - 10-Jul-26
Buy* 4 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 7 $81.25 Automatic Execution
 11:20:16 - 10-Jul-26
Buy* 1 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 8 $81.27 Automatic Execution
 11:20:07 - 10-Jul-26
Buy* 105 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 9 $81.27 Automatic Execution
 11:20:03 - 10-Jul-26
Buy* 300 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 11 $81.27 Automatic Execution
 11:20:01 - 10-Jul-26
Buy* 188 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 2 $81.27 Automatic Execution
 11:19:48 - 10-Jul-26
Buy* 124 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 100 $81.31 Automatic Execution
 11:16:00 - 10-Jul-26
Buy* 64 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 100 $81.31 Automatic Execution
 11:16:00 - 10-Jul-26
Buy* 124 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 49 $81.28 Automatic Execution
 11:15:43 - 10-Jul-26
Buy* 20 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 50 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 34 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 59 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 200 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 53 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 3 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 19 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 1 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 13 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 14 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 1 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 9 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 15 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 25 $81.68 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 8 $81.29 Automatic Execution
 10:51:21 - 10-Jul-26
Sell* 10 $81.53 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 103 $81.24 Automatic Execution
 10:49:06 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84