AMEX (iShares Gold Trust Micro) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
13:35:41 | 29.2388 | 1 | basket idx | Buy | 29.23 | 29.24 | 1,845,666 | 3646 | nyse | |
13:35:40 | 29.2399 | 290 | Buy | 29.23 | 29.24 | 1,845,665 | 3645 | nyse | ||
13:35:40 | 29.24 | 290 | Buy | 29.23 | 29.24 | 1,845,375 | 3644 | nyse | ||
13:35:36 | 29.2399 | 90 | basket idx | Buy | 29.23 | 29.24 | 1,845,085 | 3643 | nyse | |
13:35:36 | 29.24 | 100 | Buy | 29.23 | 29.24 | 1,844,995 | 3642 | nyse | ||
13:35:36 | 29.24 | 1 | basket idx | Buy | 29.23 | 29.24 | 1,844,895 | 3641 | nyse | |
13:35:36 | 29.24 | 100 | Buy | 29.23 | 29.24 | 1,844,894 | 3640 | nyse | ||
13:35:36 | 29.2399 | 100 | Buy | 29.23 | 29.24 | 1,844,794 | 3639 | nyse | ||
13:35:36 | 29.2399 | 290 | Buy | 29.23 | 29.24 | 1,844,694 | 3638 | nyse | ||
13:35:36 | 29.2399 | 200 | Buy | 29.23 | 29.24 | 1,844,404 | 3637 | nyse | ||
13:35:29 | 29.24 | 100 | burst basket | Sell | 29.24 | 29.25 | 1,844,204 | 3636 | nyse | |
13:35:29 | 29.24 | 100 | burst basket | Sell | 29.24 | 29.25 | 1,844,104 | 3635 | nyse | |
13:35:29 | 29.24 | 100 | burst basket | Sell | 29.24 | 29.25 | 1,844,004 | 3634 | nyse | |
13:35:29 | 29.24 | 200 | burst basket | Sell | 29.24 | 29.25 | 1,843,904 | 3633 | nyse | |
13:35:29 | 29.24 | 68 | basket idx | Sell | 29.24 | 29.25 | 1,843,704 | 3632 | nyse | |
13:35:29 | 29.24 | 95 | basket idx | Sell | 29.24 | 29.25 | 1,843,636 | 3631 | nyse | |
13:35:28 | 29.2401 | 275 | Sell | 29.24 | 29.25 | 1,843,541 | 3630 | nyse | ||
13:35:28 | 29.2401 | 100 | Sell | 29.24 | 29.25 | 1,843,266 | 3629 | nyse | ||
13:35:28 | 29.2401 | 280 | Sell | 29.24 | 29.25 | 1,843,166 | 3628 | nyse | ||
13:35:28 | 29.2401 | 200 | Sell | 29.24 | 29.25 | 1,842,886 | 3627 | nyse | ||
13:35:28 | 29.2401 | 290 | Sell | 29.24 | 29.25 | 1,842,686 | 3626 | nyse | ||
13:35:14 | 29.2483 | 24 | basket idx | Buy | 29.24 | 29.25 | 1,842,396 | 3625 | nyse | |
13:35:00 | 29.245 | 13 | basket idx | 29.24 | 29.25 | 1,842,372 | 3624 | nyse | ||
13:34:59 | 29.24 | 260 | Sell | 29.24 | 29.25 | 1,842,359 | 3623 | nyse | ||
13:34:59 | 29.2401 | 495 | Sell | 29.24 | 29.25 | 1,842,099 | 3622 | nyse | ||
13:33:40 | 29.245 | 38 | basket idx | Buy | 29.23 | 29.24 | 1,841,604 | 3621 | nyse | |
13:33:31 | 29.24 | 1 | basket idx | Buy | 29.23 | 29.24 | 1,841,566 | 3620 | nyse | |
13:33:31 | 29.24 | 53 | basket idx | Buy | 29.23 | 29.24 | 1,841,565 | 3619 | nyse | |
13:33:18 | 29.24 | 100 | Buy | 29.23 | 29.24 | 1,841,512 | 3618 | nyse | ||
13:33:04 | 29.24 | 3 | basket idx | Buy | 29.23 | 29.24 | 1,841,412 | 3617 | nyse | |
13:33:04 | 29.24 | 19 | basket idx | Buy | 29.23 | 29.24 | 1,841,409 | 3616 | nyse | |
13:32:43 | 29.235 | 1 | basket idx | 29.23 | 29.24 | 1,841,390 | 3615 | nyse | ||
13:32:11 | 29.2349 | 170 | Sell | 29.23 | 29.24 | 1,841,389 | 3614 | nyse | ||
13:31:38 | 29.235 | 1,710 | 29.23 | 29.24 | 1,841,219 | 3613 | nyse | |||
13:31:36 | 29.235 | 29 | basket idx | 29.23 | 29.24 | 1,839,509 | 3612 | nyse | ||
13:31:34 | 29.24 | 17 | basket idx | Buy | 29.23 | 29.24 | 1,839,480 | 3611 | nyse | |
13:31:31 | 29.235 | 1 | basket idx | 29.23 | 29.24 | 1,839,463 | 3610 | nyse | ||
13:30:41 | 29.235 | 23 | basket idx | 29.23 | 29.24 | 1,839,462 | 3609 | nyse | ||
13:30:38 | 29.2312 | 12 | basket idx | Sell | 29.23 | 29.24 | 1,839,439 | 3608 | nyse | |
13:30:36 | 29.235 | 10 | basket idx | 29.23 | 29.24 | 1,839,427 | 3607 | nyse | ||
13:30:15 | 29.2299 | 495 | Buy | 29.22 | 29.23 | 1,839,417 | 3606 | nyse | ||
13:30:15 | 29.23 | 445 | burst basket | Buy | 29.22 | 29.23 | 1,838,922 | 3605 | nyse | |
13:30:15 | 29.23 | 495 | Buy | 29.22 | 29.23 | 1,838,477 | 3604 | nyse | ||
13:29:55 | 29.2299 | 2 | basket idx | Buy | 29.22 | 29.23 | 1,837,982 | 3603 | nyse | |
13:29:55 | 29.23 | 2 | basket idx | Buy | 29.22 | 29.23 | 1,837,980 | 3602 | nyse | |
13:29:20 | 29.2249 | 10 | basket idx | Sell | 29.22 | 29.23 | 1,837,978 | 3601 | nyse | |
13:29:00 | 29.2177 | 60 | basket idx | Buy | 29.21 | 29.22 | 1,837,968 | 3600 | nyse | |
13:29:00 | 29.2177 | 100 | Buy | 29.21 | 29.22 | 1,837,908 | 3599 | nyse | ||
13:29:00 | 29.2177 | 100 | Buy | 29.21 | 29.22 | 1,837,808 | 3598 | nyse | ||
13:29:00 | 29.22 | 100 | burst basket | Buy | 29.21 | 29.22 | 1,837,708 | 3597 | nyse | |
13:29:00 | 29.22 | 60 | basket idx | Buy | 29.21 | 29.22 | 1,837,608 | 3596 | nyse | |
13:29:00 | 29.22 | 100 | burst basket | Buy | 29.21 | 29.22 | 1,837,548 | 3595 | nyse | |
13:28:37 | 29.2135 | 1 | basket idx | Sell | 29.21 | 29.22 | 1,837,448 | 3594 | nyse | |
13:28:37 | 29.215 | 1 | basket idx | 29.21 | 29.22 | 1,837,447 | 3593 | nyse | ||
13:28:37 | 29.2127 | 98 | basket idx | Sell | 29.21 | 29.22 | 1,837,446 | 3592 | nyse | |
13:28:33 | 29.215 | 300 | 29.21 | 29.22 | 1,837,348 | 3591 | nyse | |||
13:28:16 | 29.215 | 23 | basket idx | 29.21 | 29.22 | 1,837,048 | 3590 | nyse | ||
13:27:49 | 29.213 | 1 | basket idx | Sell | 29.21 | 29.22 | 1,837,025 | 3589 | nyse | |
13:27:49 | 29.22 | 85 | basket idx | Buy | 29.21 | 29.22 | 1,837,024 | 3588 | nyse | |
13:27:44 | 29.215 | 1 | basket idx | 29.21 | 29.22 | 1,836,939 | 3587 | nyse | ||
13:27:44 | 29.215 | 17 | basket idx | 29.21 | 29.22 | 1,836,938 | 3586 | nyse | ||
13:27:32 | 29.215 | 100 | 29.21 | 29.22 | 1,836,921 | 3585 | nyse | |||
13:27:15 | 29.2251 | 210 | Buy | 29.22 | 29.23 | 1,836,821 | 3584 | nyse | ||
13:27:15 | 29.225 | 460 | 29.22 | 29.23 | 1,836,611 | 3583 | nyse | |||
13:27:04 | 29.225 | 2 | basket idx | 29.22 | 29.23 | 1,836,151 | 3582 | nyse | ||
13:26:58 | 29.225 | 10 | basket idx | 29.22 | 29.23 | 1,836,149 | 3581 | nyse | ||
13:26:32 | 29.23 | 100 | Sell | 29.23 | 29.24 | 1,836,139 | 3580 | nyse | ||
13:26:32 | 29.23 | 100 | burst basket | Sell | 29.23 | 29.24 | 1,836,039 | 3579 | nyse | |
13:26:32 | 29.23 | 19 | basket idx | Sell | 29.23 | 29.24 | 1,835,939 | 3578 | nyse | |
13:26:32 | 29.23 | 100 | burst basket | Sell | 29.23 | 29.24 | 1,835,920 | 3577 | nyse | |
13:26:32 | 29.23 | 143 | burst basket | Sell | 29.23 | 29.24 | 1,835,820 | 3576 | nyse | |
13:26:31 | 29.235 | 19 | basket idx | 29.23 | 29.24 | 1,835,677 | 3575 | nyse | ||
13:26:14 | 29.23 | 250 | Sell | 29.23 | 29.24 | 1,835,658 | 3574 | nyse | ||
13:26:01 | 29.23 | 16 | basket idx | Sell | 29.23 | 29.24 | 1,835,408 | 3573 | nyse | |
13:25:35 | 29.235 | 16 | basket idx | 29.23 | 29.23 | 1,835,392 | 3572 | nyse | ||
13:25:35 | 29.23 | 200 | burst basket | 29.23 | 29.23 | 1,835,376 | 3571 | nyse | ||
13:24:35 | 29.2299 | 460 | Buy | 29.22 | 29.23 | 1,835,176 | 3570 | nyse | ||
13:24:06 | 29.225 | 5 | basket idx | 29.22 | 29.23 | 1,834,716 | 3569 | nyse | ||
13:23:18 | 29.225 | 1,777 | 29.22 | 29.23 | 1,834,711 | 3568 | nyse | |||
13:23:15 | 29.225 | 32 | basket idx | 29.22 | 29.23 | 1,832,934 | 3567 | nyse | ||
13:23:03 | 29.225 | 68 | basket idx | 29.22 | 29.23 | 1,832,902 | 3566 | nyse | ||
13:22:59 | 29.2202 | 215 | Sell | 29.22 | 29.23 | 1,832,834 | 3565 | nyse | ||
13:22:54 | 29.225 | 8 | basket idx | 29.22 | 29.23 | 1,832,619 | 3564 | nyse | ||
13:22:44 | 29.22 | 2 | basket idx | Sell | 29.22 | 29.23 | 1,832,611 | 3563 | nyse | |
13:22:36 | 29.22 | 600 | burst basket | Sell | 29.22 | 29.23 | 1,832,609 | 3562 | nyse | |
13:22:31 | 29.2201 | 3,400 | Sell | 29.22 | 29.23 | 1,832,009 | 3561 | nyse | ||
13:22:13 | 29.225 | 1 | basket idx | 29.22 | 29.23 | 1,828,609 | 3560 | nyse | ||
13:21:55 | 29.225 | 21 | basket idx | 29.22 | 29.23 | 1,828,608 | 3559 | nyse | ||
13:21:53 | 29.22 | 1 | basket idx | Sell | 29.22 | 29.23 | 1,828,587 | 3558 | nyse | |
13:21:42 | 29.2161 | 2 | basket idx | Buy | 29.21 | 29.22 | 1,828,586 | 3557 | nyse | |
13:21:42 | 29.2199 | 210 | Buy | 29.21 | 29.22 | 1,828,584 | 3556 | nyse | ||
13:21:42 | 29.22 | 64 | basket idx | Buy | 29.21 | 29.22 | 1,828,374 | 3555 | nyse | |
13:21:42 | 29.22 | 125 | Buy | 29.21 | 29.22 | 1,828,310 | 3554 | nyse | ||
13:21:42 | 29.22 | 210 | Buy | 29.21 | 29.22 | 1,828,185 | 3553 | nyse | ||
13:21:14 | 29.22 | 100 | burst basket | 29.22 | 29.22 | 1,827,975 | 3552 | nyse | ||
13:21:13 | 29.22 | 1 | basket idx | Sell | 29.22 | 29.23 | 1,827,875 | 3551 | nyse | |
13:21:13 | 29.22 | 543 | burst basket | Sell | 29.22 | 29.23 | 1,827,874 | 3550 | nyse | |
13:21:13 | 29.22 | 147 | burst basket | Sell | 29.22 | 29.23 | 1,827,331 | 3549 | nyse | |
13:21:13 | 29.22 | 1 | basket idx | Sell | 29.22 | 29.23 | 1,827,184 | 3548 | nyse | |
13:21:13 | 29.22 | 1,100 | Sell | 29.22 | 29.23 | 1,827,183 | 3547 | 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