| Stock Name / Fund | iShares Global Infrastructure UCITS ETF USD (Dist) |
| Issuer | Blackrock |
| Entity holding fund | iShares II Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300F37ANJ4RAIPT18 |
| ETF Ticker | IDIN(USD) LSE |
| ETF Ticker | IQQI(EUR) F |
| ETF Ticker | IDIN.LS(USD) CXE |
| ETF Ticker | INFR.LS(GBX) CXE |
| ETF Ticker | INFR.MI(EUR) CXE |
| ETF Ticker | INFRz(USD) CXE |
| ETF Ticker | INFR(EUR) ETF Plus |
| ETF Ticker | IDIN.L(GBP) LSE |
| Stock Name | |
| Ticker | () |
Show aggregate MER.PS holdings
| Date | Number of MER.PS Shares Held | Base Market Value of MER.PS Shares | Local Market Value of MER.PS Shares | Change in MER.PS Shares Held | Change in MER.PS Base Value | Current Price per MER.PS Share Held | Previous Price per MER.PS Share Held |
|---|---|---|---|---|---|---|---|
| 2025-03-11 (Tuesday) | 161,280 | PHP 1,366,720 | PHP 1,366,720 | -530 | PHP -48,166 | PHP 8.47421 | PHP 8.74412 |
| 2025-03-10 (Monday) | 161,810 | PHP 1,414,886 | PHP 1,414,886 | 530 | PHP 3,933 | PHP 8.74412 | PHP 8.74847 |
| 2025-03-07 (Friday) | 161,280 | PHP 1,410,953 | PHP 1,410,953 | 0 | PHP -10,202 | PHP 8.74847 | PHP 8.81172 |
| 2025-03-06 (Thursday) | 161,280 | PHP 1,421,155 | PHP 1,421,155 | 0 | PHP 21,801 | PHP 8.81172 | PHP 8.67655 |
| 2025-03-05 (Wednesday) | 161,280 | PHP 1,399,354 | PHP 1,399,354 | 3,300 | PHP 31,858 | PHP 8.67655 | PHP 8.65613 |
| 2025-03-04 (Tuesday) | 157,980 | PHP 1,367,496 | PHP 1,367,496 | 0 | PHP 28,664 | PHP 8.65613 | PHP 8.47469 |
| 2025-03-03 (Monday) | 157,980 | PHP 1,338,832 | PHP 1,338,832 | 0 | PHP 4,001 | PHP 8.47469 | PHP 8.44937 |
| 2025-02-28 (Friday) | 157,980 | PHP 1,334,831 | PHP 1,334,831 | 0 | PHP -6,730 | PHP 8.44937 | PHP 8.49197 |
| 2025-02-27 (Thursday) | 157,980 | PHP 1,341,561 | PHP 1,341,561 | 540 | PHP 1,241 | PHP 8.49197 | PHP 8.51321 |
| 2025-02-26 (Wednesday) | 157,440 | PHP 1,340,320 | PHP 1,340,320 | 0 | PHP 22,319 | PHP 8.51321 | PHP 8.37145 |
| 2025-02-25 (Tuesday) | 157,440 | PHP 1,318,001 | PHP 1,318,001 | 1,080 | PHP -15,139 | PHP 8.37145 | PHP 8.52609 |
| 2025-02-24 (Monday) | 156,360 | PHP 1,333,140 | PHP 1,333,140 | 0 | PHP 19,236 | PHP 8.52609 | PHP 8.40307 |
| 2025-02-21 (Friday) | 156,360 | PHP 1,313,904 | PHP 1,313,904 | 530 | PHP -4,409 | PHP 8.40307 | PHP 8.45994 |
| 2025-02-20 (Thursday) | 155,830 | PHP 1,318,313 | PHP 1,318,313 | 1,060 | PHP -13,844 | PHP 8.45994 | PHP 8.60733 |
| 2025-02-19 (Wednesday) | 154,770 | PHP 1,332,157 | PHP 1,332,157 | 0 | PHP 25,329 | PHP 8.60733 | PHP 8.44368 |
| 2025-02-18 (Tuesday) | 154,770 | PHP 1,306,828 | PHP 1,306,828 | 0 | PHP 5,074 | PHP 8.44368 | PHP 8.41089 |
| 2025-02-17 (Monday) | 154,770 | PHP 1,301,754 | PHP 1,301,754 | 0 | PHP -5,234 | PHP 8.41089 | PHP 8.44471 |
| 2025-02-14 (Friday) | 154,770 | PHP 1,306,988 | PHP 1,306,988 | 0 | PHP 16,794 | PHP 8.44471 | PHP 8.3362 |
| 2025-02-13 (Thursday) | 154,770 | PHP 1,290,194 | PHP 1,290,194 | 5,200 | PHP 30,711 | PHP 8.3362 | PHP 8.42069 |
| 2025-02-12 (Wednesday) | 149,570 | PHP 1,259,483 | PHP 1,259,483 | 0 | PHP 12,959 | PHP 8.42069 | PHP 8.33405 |
| 2025-02-11 (Tuesday) | 149,570 | PHP 1,246,524 | PHP 1,246,524 | 0 | PHP -12,119 | PHP 8.33405 | PHP 8.41508 |
| 2025-02-10 (Monday) | 149,570 | PHP 1,258,643 | PHP 1,258,643 | 0 | PHP 19,489 | PHP 8.41508 | PHP 8.28478 |
| 2025-02-07 (Friday) | 149,570 | PHP 1,239,154 | PHP 1,239,154 | -530 | PHP -21,235 | PHP 8.28478 | PHP 8.397 |
| 2025-02-06 (Thursday) | 150,100 | PHP 1,260,389 | PHP 1,260,389 | 0 | PHP 7,295 | PHP 8.397 | PHP 8.34839 |
| 2025-02-05 (Wednesday) | 150,100 | PHP 1,253,094 | PHP 1,253,094 | 0 | PHP 22,863 | PHP 8.34839 | PHP 8.19608 |
| 2025-02-04 (Tuesday) | 150,100 | PHP 1,230,231 | PHP 1,230,231 | 0 | PHP 78,961 | PHP 8.19608 | PHP 7.67002 |
| 2025-02-03 (Monday) | 150,100 | PHP 1,151,270 | PHP 1,151,270 | 0 | PHP -715 | PHP 7.67002 | PHP 7.67478 |
| 2025-01-31 (Friday) | 150,100 | PHP 1,151,985 | PHP 1,151,985 | 0 | PHP -54,479 | PHP 7.67478 | PHP 8.03773 |
| 2025-01-30 (Thursday) | 150,100 | PHP 1,206,464 | PHP 1,206,464 | 0 | PHP -11,084 | PHP 8.03773 | PHP 8.11158 |
| 2025-01-29 (Wednesday) | 150,100 | PHP 1,217,548 | PHP 1,217,548 | 0 | PHP 0 | PHP 8.11158 | PHP 8.11158 |
| 2025-01-28 (Tuesday) | 150,100 | PHP 1,217,548 | PHP 1,217,548 | 0 | PHP -2,568 | PHP 8.11158 | PHP 8.12869 |
| 2025-01-27 (Monday) | 150,100 | PHP 1,220,116 | PHP 1,220,116 | 0 | PHP -30,685 | PHP 8.12869 | PHP 8.33312 |
| 2025-01-24 (Friday) | 150,100 | PHP 1,250,801 | PHP 1,250,801 | 0 | PHP -9,620 | PHP 8.33312 | PHP 8.39721 |
| 2025-01-23 (Thursday) | 150,100 | PHP 1,260,421 | PHP 1,260,421 | 530 | PHP -17,518 | PHP 8.39721 | PHP 8.54409 |
| 2025-01-22 (Wednesday) | 149,570 | PHP 1,277,939 | PHP 1,277,939 | ||||
| 2025-01-21 (Tuesday) | 149,040 | PHP 1,256,120 | PHP 1,256,120 | ||||
| 2025-01-20 (Monday) | 148,510 | PHP 1,256,194 | PHP 1,256,194 | ||||
| 2025-01-17 (Friday) | 148,510 | PHP 1,243,493 | PHP 1,243,493 | ||||
| 2025-01-16 (Thursday) | 148,510 | PHP 1,228,070 | PHP 1,228,070 | ||||
| 2025-01-15 (Wednesday) | 148,510 | PHP 1,239,590 | PHP 1,239,590 | ||||
| 2025-01-14 (Tuesday) | 148,510 | PHP 1,213,619 | PHP 1,213,619 | ||||
| 2025-01-13 (Monday) | 147,980 | PHP 1,220,194 | PHP 1,220,194 | ||||
| 2025-01-10 (Friday) | 147,980 | PHP 1,230,102 | PHP 1,230,102 | ||||
| 2025-01-09 (Thursday) | 147,980 | PHP 1,228,866 | PHP 1,228,866 | ||||
| 2025-01-09 (Thursday) | 147,980 | PHP 1,228,866 | PHP 1,228,866 | ||||
| 2025-01-09 (Thursday) | 147,980 | PHP 1,228,866 | PHP 1,228,866 | ||||
| 2025-01-08 (Wednesday) | 147,980 | PHP 1,214,247 | PHP 1,214,247 | ||||
| 2025-01-08 (Wednesday) | 147,980 | PHP 1,214,247 | PHP 1,214,247 | ||||
| 2025-01-08 (Wednesday) | 147,980 | PHP 1,214,247 | PHP 1,214,247 | ||||
| 2025-01-02 (Thursday) | 147,980 | PHP 1,244,399 | PHP 1,244,399 | -7,060 | PHP -44,468 | PHP 8.40924 | PHP 8.31313 |
| 2024-12-31 (Tuesday) | 147,980 | PHP 1,248,409 | PHP 1,248,409 | ||||
| 2024-12-30 (Monday) | 147,980 | PHP 1,248,409 | PHP 1,248,409 | ||||
| 2024-12-27 (Friday) | 147,980 | PHP 1,248,409 | PHP 1,248,409 | ||||
| 2024-12-26 (Thursday) | 147,980 | PHP 1,225,296 | PHP 1,225,296 | ||||
| 2024-12-24 (Tuesday) | 147,980 | PHP 1,230,424 | PHP 1,230,424 | ||||
| 2024-12-23 (Monday) | 147,980 | PHP 1,230,424 | PHP 1,230,424 | ||||
| 2024-12-20 (Friday) | 147,980 | PHP 1,137,630 | PHP 1,137,630 | ||||
| 2024-12-19 (Thursday) | 147,980 | PHP 1,165,329 | PHP 1,165,329 | ||||
| 2024-12-18 (Wednesday) | 147,980 | PHP 1,201,601 | PHP 1,201,601 | ||||
| 2024-12-17 (Tuesday) | 154,460 | PHP 1,206,719 | PHP 1,206,719 | ||||
| 2024-12-16 (Monday) | 154,460 | PHP 1,237,259 | PHP 1,237,259 | ||||
| 2024-12-13 (Friday) | 155,000 | PHP 1,256,327 | PHP 1,256,327 | ||||
| 2024-12-11 (Wednesday) | 157,160 | PHP 1,293,775 | PHP 1,293,775 | ||||
| 2024-12-06 (Friday) | 155,040 | PHP 1,288,867 | PHP 1,288,867 | 0 | PHP -7 | PHP 8.31313 | PHP 8.31317 |
| 2024-12-05 (Thursday) | 155,040 | PHP 1,288,874 | PHP 1,288,874 | 0 | PHP 1,044 | PHP 8.31317 | PHP 8.30644 |
| 2024-12-04 (Wednesday) | 155,040 | PHP 1,287,830 | PHP 1,287,830 | 0 | PHP 19,453 | PHP 8.30644 | PHP 8.18097 |
| 2024-12-03 (Tuesday) | 155,040 | PHP 1,268,377 | PHP 1,268,377 | 0 | PHP -384 | PHP 8.18097 | PHP 8.18344 |
| 2024-12-02 (Monday) | 155,040 | PHP 1,268,761 | PHP 1,268,761 | 0 | PHP 2,211 | PHP 8.18344 | PHP 8.16918 |
| 2024-11-29 (Friday) | 155,040 | PHP 1,266,550 | PHP 1,266,550 | 0 | PHP -4,733 | PHP 8.16918 | PHP 8.19971 |
| 2024-11-28 (Thursday) | 155,040 | PHP 1,271,283 | PHP 1,271,283 | 0 | PHP -33,150 | PHP 8.19971 | PHP 8.41353 |
| 2024-11-27 (Wednesday) | 155,040 | PHP 1,304,433 | PHP 1,304,433 | 0 | PHP 26,273 | PHP 8.41353 | PHP 8.24407 |
| 2024-11-26 (Tuesday) | 155,040 | PHP 1,278,160 | PHP 1,278,160 | 0 | PHP -27,440 | PHP 8.24407 | PHP 8.42105 |
| 2024-11-25 (Monday) | 155,040 | PHP 1,305,600 | PHP 1,305,600 | 0 | PHP 26,105 | PHP 8.42105 | PHP 8.25268 |
| 2024-11-22 (Friday) | 155,040 | PHP 1,279,495 | PHP 1,279,495 | 0 | PHP -19,033 | PHP 8.25268 | PHP 8.37544 |
| 2024-11-21 (Thursday) | 155,040 | PHP 1,298,528 | PHP 1,298,528 | 530 | PHP -12,768 | PHP 8.37544 | PHP 8.4868 |
| 2024-11-20 (Wednesday) | 154,510 | PHP 1,311,296 | PHP 1,311,296 | 0 | PHP 52,939 | PHP 8.4868 | PHP 8.14418 |
| 2024-11-19 (Tuesday) | 154,510 | PHP 1,258,357 | PHP 1,258,357 | 0 | PHP -584 | PHP 8.14418 | PHP 8.14796 |
| 2024-11-18 (Monday) | 154,510 | PHP 1,258,941 | PHP 1,258,941 | 0 | PHP -15,163 | PHP 8.14796 | PHP 8.24609 |
| 2024-11-12 (Tuesday) | 154,510 | PHP 1,274,104 | PHP 1,274,104 | 530 | PHP -26,019 | PHP 8.24609 | PHP 8.44345 |
| 2024-11-08 (Friday) | 153,980 | PHP 1,300,123 | PHP 1,300,123 | 0 | PHP 28,698 | PHP 8.44345 | PHP 8.25708 |
| 2024-11-07 (Thursday) | 153,980 | PHP 1,271,425 | PHP 1,271,425 | 0 | PHP -35,692 | PHP 8.25708 | PHP 8.48888 |
| 2024-11-06 (Wednesday) | 153,980 | PHP 1,307,117 | PHP 1,307,117 | 0 | PHP -10,317 | PHP 8.48888 | PHP 8.55588 |
| 2024-11-05 (Tuesday) | 153,980 | PHP 1,317,434 | PHP 1,317,434 | 0 | PHP 32,178 | PHP 8.55588 | PHP 8.3469 |
| 2024-11-04 (Monday) | 153,980 | PHP 1,285,256 | PHP 1,285,256 | 0 | PHP -13,147 | PHP 8.3469 | PHP 8.43228 |
| 2024-11-01 (Friday) | 153,980 | PHP 1,298,403 | PHP 1,298,403 | 0 | PHP 0 | PHP 8.43228 | PHP 8.43228 |
| 2024-10-31 (Thursday) | 153,980 | PHP 1,298,403 | PHP 1,298,403 | 530 | PHP -19,104 | PHP 8.43228 | PHP 8.5859 |
| 2024-10-30 (Wednesday) | 153,450 | PHP 1,317,507 | PHP 1,317,507 | 0 | PHP 27,513 | PHP 8.5859 | PHP 8.40661 |
| 2024-10-29 (Tuesday) | 153,450 | PHP 1,289,994 | PHP 1,289,994 | 0 | PHP -7,345 | PHP 8.40661 | PHP 8.45447 |
| 2024-10-28 (Monday) | 153,450 | PHP 1,297,339 | PHP 1,297,339 | 0 | PHP 18,918 | PHP 8.45447 | PHP 8.33119 |
| 2024-10-25 (Friday) | 153,450 | PHP 1,278,421 | PHP 1,278,421 | 0 | PHP -31,259 | PHP 8.33119 | PHP 8.5349 |
| 2024-10-24 (Thursday) | 153,450 | PHP 1,309,680 | PHP 1,309,680 | 0 | PHP -2,652 | PHP 8.5349 | PHP 8.55218 |
| 2024-10-23 (Wednesday) | 153,450 | PHP 1,312,332 | PHP 1,312,332 | 0 | PHP 5,303 | PHP 8.55218 | PHP 8.51762 |
| 2024-10-22 (Tuesday) | 153,450 | PHP 1,307,029 | PHP 1,307,029 | 0 | PHP -19,530 | PHP 8.51762 | PHP 8.64489 |
| 2024-10-21 (Monday) | 153,450 | PHP 1,326,559 | PHP 1,326,559 | 0 | PHP -5,956 | PHP 8.64489 | PHP 8.68371 |
| 2024-10-18 (Friday) | 153,450 | PHP 1,332,515 | PHP 1,332,515 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-03-11 | SELL | -530 | 8.474* | 8.37 Profit of 4,438 on sale | |||
| 2025-03-10 | BUY | 530 | 8.744* | 8.37 | |||
| 2025-03-05 | BUY | 3,300 | 8.677* | 8.35 | |||
| 2025-02-27 | BUY | 540 | 8.492* | 8.34 | |||
| 2025-02-25 | BUY | 1,080 | 8.371* | 8.33 | |||
| 2025-02-21 | BUY | 530 | 8.403* | 8.33 | |||
| 2025-02-20 | BUY | 1,060 | 8.460* | 8.32 | |||
| 2025-02-13 | BUY | 5,200 | 8.336* | 8.31 | |||
| 2025-02-07 | SELL | -530 | 8.285* | 8.31 Profit of 4,403 on sale | |||
| 2025-01-23 | BUY | 530 | 8.397* | 8.37 | |||
| 2025-01-02 | SELL | -7,060 | 8.409* | 8.37 Profit of 59,072 on sale | |||
| 2024-11-21 | BUY | 530 | 8.375* | 8.42 | |||
| 2024-11-12 | BUY | 530 | 8.246* | 8.47 | |||
| 2024-10-31 | BUY | 530 | 8.432* | 8.50 |
* (if shown) = market close price used not a projected price. This is used when we do not have market data available to calculate a projection
The likely trade price/value is our estimate on the likely price the trade took place at and is not the actual trade price. The likely LOSS/GAIN is our estimate. Where a profit/loss value is shown in the Likely Trade Value column, this is derived from matching trades between periods eg the most recent previous BUY is matched with the SELL for the same number of shares and the difference between the likely BUY price and likely SELL price is calculated. Where a profit or loss is shown in the Average Price of Previous Trades column, this is dervied using the likely trade price compared to the average of previous trades based on adjusted close
| Date | Shorted Volume | Short Exempt Volume | Total Shares Traded | % Shorted |
|---|
The data here is derived from FINRA daily shorted trade data. The Daily Short Sale Volume is the total volume of short trades that meet certain criteria on each trade date by 6 PM ET on the trade date. The detail trade data is derived from the monthly shorted trade data which will differ in aggregate. The detail trade data is derived from the transaction level data and includes ALL trades (including exempt) and the aggregation period extends beyond 6pm.