AMEX (iShares MSCI Brazil ETF) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
20:00:00 | 25.96 | 521,992 | 25.85 | 25.93 | 24,379,593 | 43075 | nyse | |||
19:53:36 | 25.86 | 8 | basket idx | Sell | 25.85 | 25.93 | 24,379,593 | 43074 | nyse | |
19:48:19 | 25.8501 | 15 | basket idx | Sell | 25.85 | 25.93 | 24,379,585 | 43073 | nyse | |
19:19:40 | 25.82 | 70 | basket idx | Sell | 25.80 | 25.93 | 24,379,570 | 43072 | nyse | |
19:04:10 | 25.82 | 2 | basket idx | Sell | 25.80 | 25.93 | 24,379,500 | 43071 | nyse | |
18:56:07 | 25.80 | 9 | basket idx | Sell | 25.80 | 25.93 | 24,379,498 | 43070 | nyse | |
18:54:23 | 25.865 | 1 | basket idx | 25.80 | 25.93 | 24,379,489 | 43069 | nyse | ||
18:35:12 | 25.80 | 1 | basket idx | Sell | 25.70 | 25.93 | 24,379,488 | 43068 | nyse | |
18:30:24 | 25.96 | 65,877 | Buy | 25.70 | 25.94 | 24,379,487 | 43067 | nyse | ||
18:30:00 | 25.96 | 521,992 | 25.70 | 25.94 | 24,313,610 | 43066 | nyse | |||
18:10:06 | 25.95 | 3,277 | form t | Sell | 25.95 | 25.96 | 24,313,610 | 43065 | nyse | |
18:10:06 | 25.95 | 100 | form t | Sell | 25.95 | 25.96 | 24,310,333 | 43064 | nyse | |
18:09:52 | 25.95 | 500 | form t | Buy | 25.70 | 25.95 | 24,310,233 | 43063 | nyse | |
18:09:52 | 25.94 | 2,000 | form t | Buy | 25.70 | 25.95 | 24,309,733 | 43062 | nyse | |
17:56:32 | 25.80 | 1 | basket idx | Buy | 25.70 | 25.82 | 24,307,733 | 43061 | nyse | |
17:56:26 | 25.82 | 900 | form t | Buy | 25.70 | 25.82 | 24,307,732 | 43060 | nyse | |
17:56:26 | 25.82 | 100 | form t | Buy | 25.70 | 25.82 | 24,306,832 | 43059 | nyse | |
17:56:22 | 25.82 | 900 | form t | Buy | 25.70 | 25.82 | 24,306,732 | 43058 | nyse | |
17:56:22 | 25.82 | 100 | form t | Buy | 25.70 | 25.82 | 24,305,832 | 43057 | nyse | |
17:56:20 | 25.82 | 900 | form t | Buy | 25.70 | 25.82 | 24,305,732 | 43056 | nyse | |
17:56:20 | 25.82 | 100 | form t | Buy | 25.70 | 25.82 | 24,304,832 | 43055 | nyse | |
17:56:00 | 25.82 | 1,000 | form t | Buy | 25.70 | 25.82 | 24,304,732 | 43054 | nyse | |
17:55:57 | 25.82 | 1,000 | form t | Buy | 25.70 | 25.82 | 24,303,732 | 43053 | nyse | |
17:55:55 | 25.82 | 100 | form t | Buy | 25.70 | 25.82 | 24,302,732 | 43052 | nyse | |
17:55:50 | 25.82 | 1,000 | form t | Buy | 25.70 | 25.82 | 24,302,632 | 43051 | nyse | |
17:55:48 | 25.82 | 1,000 | form t | Buy | 25.70 | 25.82 | 24,301,632 | 43050 | nyse | |
17:55:46 | 25.82 | 300 | form t | Buy | 25.70 | 25.82 | 24,300,632 | 43049 | nyse | |
17:55:46 | 25.82 | 100 | form t | Buy | 25.70 | 25.82 | 24,300,332 | 43048 | nyse | |
17:55:46 | 25.82 | 400 | form t | Buy | 25.70 | 25.82 | 24,300,232 | 43047 | nyse | |
17:55:46 | 25.82 | 100 | form t | Buy | 25.70 | 25.82 | 24,299,832 | 43046 | nyse | |
17:55:46 | 25.82 | 100 | form t | Buy | 25.70 | 25.82 | 24,299,732 | 43045 | nyse | |
17:55:45 | 25.82 | 1,000 | form t | Buy | 25.70 | 25.82 | 24,299,632 | 43044 | nyse | |
17:55:38 | 25.80 | 1 | basket idx | Buy | 25.70 | 25.82 | 24,298,632 | 43043 | nyse | |
17:55:38 | 25.80 | 1 | basket idx | Buy | 25.70 | 25.82 | 24,298,631 | 43042 | nyse | |
17:55:38 | 25.88 | 1 | basket idx | Buy | 25.70 | 25.82 | 24,298,630 | 43041 | nyse | |
17:55:38 | 25.82 | 1 | basket idx | Buy | 25.70 | 25.82 | 24,298,629 | 43040 | nyse | |
17:55:38 | 25.83 | 1,001 | form t | Buy | 25.70 | 25.82 | 24,298,628 | 43039 | nyse | |
17:55:38 | 25.84 | 1 | basket idx | Buy | 25.70 | 25.82 | 24,297,627 | 43038 | nyse | |
17:55:38 | 25.85 | 1 | basket idx | Buy | 25.70 | 25.89 | 24,297,626 | 43037 | nyse | |
17:55:38 | 25.86 | 1 | basket idx | Buy | 25.70 | 25.89 | 24,297,625 | 43036 | nyse | |
17:55:26 | 25.89 | 1 | basket idx | Buy | 25.70 | 25.95 | 24,297,624 | 43035 | nyse | |
17:55:26 | 25.83 | 999 | form t | Buy | 25.70 | 25.95 | 24,297,623 | 43034 | nyse | |
17:55:26 | 25.86 | 1 | basket idx | Buy | 25.70 | 25.95 | 24,296,624 | 43033 | nyse | |
17:54:00 | 25.92 | 1 | basket idx | Buy | 25.70 | 25.95 | 24,296,623 | 43032 | nyse | |
17:49:39 | 25.70 | 1 | basket idx | Sell | 25.70 | 25.95 | 24,296,622 | 43031 | nyse | |
17:28:00 | 25.93 | 500 | form t | Buy | 25.82 | 25.93 | 24,296,621 | 43030 | nyse | |
17:25:46 | 25.92 | 1 | basket idx | Buy | 25.82 | 25.93 | 24,296,121 | 43029 | nyse | |
17:08:28 | 25.93 | 10 | basket idx | Buy | 25.91 | 25.94 | 24,296,120 | 43028 | nyse | |
16:53:13 | 25.93 | 400 | form t | Buy | 25.91 | 25.93 | 24,296,110 | 43027 | nyse | |
16:42:01 | 25.912 | 10 | basket idx | Sell | 25.91 | 25.94 | 24,295,710 | 43026 | nyse | |
16:41:20 | 25.94 | 2 | basket idx | Buy | 25.91 | 25.94 | 24,295,700 | 43025 | nyse | |
16:27:33 | 25.92 | 25 | basket idx | Sell | 25.91 | 25.94 | 24,295,698 | 43024 | nyse | |
16:21:10 | 25.94 | 300 | form t | Buy | 25.93 | 25.94 | 24,295,673 | 43023 | nyse | |
16:21:10 | 25.94 | 133 | form t | Buy | 25.93 | 25.94 | 24,295,373 | 43022 | nyse | |
16:20:00 | 25.96 | 20,330 | Buy | 25.91 | 25.94 | 24,295,240 | 43021 | nyse | ||
16:18:59 | 25.92 | 1,000 | form t | Sell | 25.91 | 25.94 | 24,274,910 | 43020 | nyse | |
16:18:41 | 25.92 | 1,000 | form t | Sell | 25.92 | 25.94 | 24,273,910 | 43019 | nyse | |
16:16:09 | 25.93 | 25 | basket idx | Sell | 25.93 | 25.94 | 24,272,910 | 43018 | nyse | |
16:16:09 | 25.93 | 25 | basket idx | Sell | 25.93 | 25.94 | 24,272,885 | 43017 | nyse | |
16:16:09 | 25.93 | 25 | basket idx | Sell | 25.93 | 25.94 | 24,272,860 | 43016 | nyse | |
16:16:09 | 25.93 | 38 | basket idx | Sell | 25.93 | 25.94 | 24,272,835 | 43015 | nyse | |
16:16:09 | 25.93 | 25 | basket idx | Sell | 25.93 | 25.94 | 24,272,797 | 43014 | nyse | |
16:16:09 | 25.93 | 300 | form t | Sell | 25.93 | 25.94 | 24,272,772 | 43013 | nyse | |
16:14:47 | 25.93 | 1,500 | form t | Sell | 25.93 | 25.94 | 24,272,472 | 43012 | nyse | |
16:11:08 | 25.93 | 75 | basket idx | Sell | 25.93 | 25.95 | 24,270,972 | 43011 | nyse | |
16:10:00 | 25.96 | 521,992 | 25.93 | 25.95 | 24,270,897 | 43010 | nyse | |||
16:09:16 | 25.95 | 5 | basket idx | Buy | 25.93 | 25.95 | 24,270,897 | 43009 | nyse | |
16:07:58 | 25.93 | 115 | form t | Sell | 25.93 | 25.95 | 24,270,892 | 43008 | nyse | |
16:05:12 | 25.96 | 1 | basket idx | Buy | 25.93 | 25.95 | 24,270,777 | 43007 | nyse | |
16:05:12 | 25.96 | 1 | basket idx | Buy | 25.93 | 25.95 | 24,270,776 | 43006 | nyse | |
16:05:11 | 25.96 | 1 | basket idx | Buy | 25.93 | 25.95 | 24,270,775 | 43005 | nyse | |
16:05:11 | 25.96 | 1 | basket idx | Buy | 25.93 | 25.95 | 24,270,774 | 43004 | nyse | |
16:05:09 | 25.96 | 1 | basket idx | Buy | 25.93 | 25.95 | 24,270,773 | 43003 | nyse | |
16:05:08 | 25.96 | 1 | basket idx | Buy | 25.93 | 25.95 | 24,270,772 | 43002 | nyse | |
16:05:07 | 25.96 | 1 | basket idx | Buy | 25.93 | 25.95 | 24,270,771 | 43001 | nyse | |
16:05:07 | 25.96 | 1 | basket idx | Buy | 25.93 | 25.95 | 24,270,770 | 43000 | nyse | |
16:03:05 | 25.94 | 600 | form t | 25.93 | 25.95 | 24,270,769 | 42999 | nyse | ||
16:00:37 | 25.96 | 4,960 | Buy | 25.90 | 26.00 | 24,270,169 | 42998 | nyse | ||
16:00:33 | 25.96 | 362 | Buy | 25.90 | 26.00 | 24,265,209 | 42997 | nyse | ||
16:00:01 | 25.96 | 40,227 | form t | Sell | 25.96 | 26.00 | 24,264,847 | 42996 | nyse | |
16:00:00 | 25.96 | 521,992 | 25.97 | 25.98 | 24,224,620 | 42995 | nyse | |||
16:00:00 | 25.96 | 521,992 | Sell | 25.97 | 25.98 | 24,224,620 | 42994 | nyse | ||
16:00:00 | 25.97 | 213 | 25.97 | 25.98 | 23,702,628 | 42993 | nyse | |||
16:00:00 | 25.98 | 14,900 | Buy | 25.97 | 25.98 | 23,702,628 | 42992 | nyse | ||
16:00:00 | 25.98 | 3,100 | Buy | 25.97 | 25.98 | 23,687,728 | 42991 | nyse | ||
16:00:00 | 25.98 | 3,600 | Buy | 25.97 | 25.98 | 23,684,628 | 42990 | nyse | ||
16:00:00 | 25.98 | 2,200 | Buy | 25.97 | 25.98 | 23,681,028 | 42989 | nyse | ||
16:00:00 | 25.98 | 1,800 | Buy | 25.97 | 25.98 | 23,678,828 | 42988 | nyse | ||
16:00:00 | 25.975 | 3,200 | 25.97 | 25.98 | 23,677,028 | 42987 | nyse | |||
15:59:59 | 25.97 | 1 | basket idx | Sell | 25.97 | 25.98 | 23,673,828 | 42986 | nyse | |
15:59:59 | 25.97 | 100 | Sell | 25.97 | 25.98 | 23,673,827 | 42985 | nyse | ||
15:59:59 | 25.98 | 398 | burst basket | Buy | 25.97 | 25.98 | 23,673,727 | 42984 | nyse | |
15:59:59 | 25.98 | 2 | basket idx | Buy | 25.97 | 25.98 | 23,673,329 | 42983 | nyse | |
15:59:58 | 25.97 | 213 | Sell | 25.97 | 25.98 | 23,673,327 | 42982 | nyse | ||
15:59:58 | 25.98 | 1,000 | Buy | 25.97 | 25.98 | 23,673,114 | 42981 | nyse | ||
15:59:57 | 25.97 | 200 | Sell | 25.97 | 25.98 | 23,672,114 | 42980 | nyse | ||
15:59:57 | 25.97 | 23 | basket idx | Sell | 25.97 | 25.98 | 23,671,914 | 42979 | nyse | |
15:59:57 | 25.975 | 67 | basket idx | 25.97 | 25.98 | 23,671,891 | 42978 | nyse | ||
15:59:57 | 25.98 | 1,300 | Buy | 25.97 | 25.98 | 23,671,824 | 42977 | nyse | ||
15:59:57 | 25.97 | 137 | Sell | 25.97 | 25.98 | 23,670,524 | 42976 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions