| Stock Name / Fund | iShares MSCI Emerging Markets Islamic UCITS |
| 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 | ISDE(USD) LSE |
| ETF Ticker | ISDE.LS(USD) CXE |
| ETF Ticker | ISDE.L(GBP) LSE |
| Stock Name | |
| Ticker | () |
Show aggregate 8069.TWO holdings
| Date | Number of 8069.TWO Shares Held | Base Market Value of 8069.TWO Shares | Local Market Value of 8069.TWO Shares | Change in 8069.TWO Shares Held | Change in 8069.TWO Base Value | Current Price per 8069.TWO Share Held | Previous Price per 8069.TWO Share Held |
|---|---|---|---|---|---|---|---|
| 2025-03-13 (Thursday) | 128,000 | TWD 1,102,411 | TWD 1,102,411 | 0 | TWD -24,179 | TWD 8.61259 | TWD 8.80148 |
| 2025-03-12 (Wednesday) | 128,000 | TWD 1,126,590 | TWD 1,126,590 | 0 | TWD 302 | TWD 8.80148 | TWD 8.79912 |
| 2025-03-11 (Tuesday) | 128,000 | TWD 1,126,288 | TWD 1,126,288 | 0 | TWD -2,151 | TWD 8.79912 | TWD 8.81593 |
| 2025-03-10 (Monday) | 128,000 | TWD 1,128,439 | TWD 1,128,439 | 0 | TWD -87,158 | TWD 8.81593 | TWD 9.49685 |
| 2025-03-07 (Friday) | 128,000 | TWD 1,215,597 | TWD 1,215,597 | -4,000 | TWD 67,036 | TWD 9.49685 | TWD 8.70122 |
| 2025-03-05 (Wednesday) | 132,000 | TWD 1,148,561 | TWD 1,148,561 | 0 | TWD 12,495 | TWD 8.70122 | TWD 8.60656 |
| 2025-03-04 (Tuesday) | 132,000 | TWD 1,136,066 | TWD 1,136,066 | 0 | TWD -10,557 | TWD 8.60656 | TWD 8.68654 |
| 2025-03-03 (Monday) | 132,000 | TWD 1,146,623 | TWD 1,146,623 | 0 | TWD 38,326 | TWD 8.68654 | TWD 8.39619 |
| 2025-02-28 (Friday) | 132,000 | TWD 1,108,297 | TWD 1,108,297 | 0 | TWD 0 | TWD 8.39619 | TWD 8.39619 |
| 2025-02-27 (Thursday) | 132,000 | TWD 1,108,297 | TWD 1,108,297 | 2,000 | TWD 2,454 | TWD 8.39619 | TWD 8.50648 |
| 2025-02-26 (Wednesday) | 130,000 | TWD 1,105,843 | TWD 1,105,843 | 0 | TWD 12,041 | TWD 8.50648 | TWD 8.41386 |
| 2025-02-25 (Tuesday) | 130,000 | TWD 1,093,802 | TWD 1,093,802 | 0 | TWD -21,686 | TWD 8.41386 | TWD 8.58068 |
| 2025-02-24 (Monday) | 130,000 | TWD 1,115,488 | TWD 1,115,488 | 0 | TWD -15,931 | TWD 8.58068 | TWD 8.70322 |
| 2025-02-21 (Friday) | 130,000 | TWD 1,131,419 | TWD 1,131,419 | 0 | TWD 5,535 | TWD 8.70322 | TWD 8.66065 |
| 2025-02-20 (Thursday) | 130,000 | TWD 1,125,884 | TWD 1,125,884 | 0 | TWD 5,434 | TWD 8.66065 | TWD 8.61885 |
| 2025-02-19 (Wednesday) | 130,000 | TWD 1,120,450 | TWD 1,120,450 | 0 | TWD -27,186 | TWD 8.61885 | TWD 8.82797 |
| 2025-02-18 (Tuesday) | 130,000 | TWD 1,147,636 | TWD 1,147,636 | 0 | TWD 88,140 | TWD 8.82797 | TWD 8.14997 |
| 2025-02-17 (Monday) | 130,000 | TWD 1,059,496 | TWD 1,059,496 | 0 | TWD 2,199 | TWD 8.14997 | TWD 8.13305 |
| 2025-02-14 (Friday) | 130,000 | TWD 1,057,297 | TWD 1,057,297 | 0 | TWD 1,980 | TWD 8.13305 | TWD 8.11782 |
| 2025-02-13 (Thursday) | 130,000 | TWD 1,055,317 | TWD 1,055,317 | 0 | TWD 851 | TWD 8.11782 | TWD 8.11128 |
| 2025-02-12 (Wednesday) | 130,000 | TWD 1,054,466 | TWD 1,054,466 | 0 | TWD -6,484 | TWD 8.11128 | TWD 8.16115 |
| 2025-02-11 (Tuesday) | 130,000 | TWD 1,060,950 | TWD 1,060,950 | 0 | TWD -5,743 | TWD 8.16115 | TWD 8.20533 |
| 2025-02-10 (Monday) | 130,000 | TWD 1,066,693 | TWD 1,066,693 | 0 | TWD -84,188 | TWD 8.20533 | TWD 8.85293 |
| 2025-02-07 (Friday) | 130,000 | TWD 1,150,881 | TWD 1,150,881 | 0 | TWD 26,659 | TWD 8.85293 | TWD 8.64786 |
| 2025-02-06 (Thursday) | 130,000 | TWD 1,124,222 | TWD 1,124,222 | 0 | TWD -9,119 | TWD 8.64786 | TWD 8.71801 |
| 2025-02-05 (Wednesday) | 130,000 | TWD 1,133,341 | TWD 1,133,341 | 0 | TWD 17,841 | TWD 8.71801 | TWD 8.58077 |
| 2025-02-04 (Tuesday) | 130,000 | TWD 1,115,500 | TWD 1,115,500 | 0 | TWD -18,272 | TWD 8.58077 | TWD 8.72132 |
| 2025-02-03 (Monday) | 130,000 | TWD 1,133,772 | TWD 1,133,772 | 0 | TWD 19,588 | TWD 8.72132 | TWD 8.57065 |
| 2025-01-31 (Friday) | 130,000 | TWD 1,114,184 | TWD 1,114,184 | 0 | TWD 0 | TWD 8.57065 | TWD 8.57065 |
| 2025-01-30 (Thursday) | 130,000 | TWD 1,114,184 | TWD 1,114,184 | 0 | TWD 0 | TWD 8.57065 | TWD 8.57065 |
| 2025-01-29 (Wednesday) | 130,000 | TWD 1,114,184 | TWD 1,114,184 | 0 | TWD 0 | TWD 8.57065 | TWD 8.57065 |
| 2025-01-28 (Tuesday) | 130,000 | TWD 1,114,184 | TWD 1,114,184 | 0 | TWD 0 | TWD 8.57065 | TWD 8.57065 |
| 2025-01-27 (Monday) | 130,000 | TWD 1,114,184 | TWD 1,114,184 | 0 | TWD 0 | TWD 8.57065 | TWD 8.57065 |
| 2025-01-24 (Friday) | 130,000 | TWD 1,114,184 | TWD 1,114,184 | 0 | TWD 1,310 | TWD 8.57065 | TWD 8.56057 |
| 2025-01-23 (Thursday) | 130,000 | TWD 1,112,874 | TWD 1,112,874 | 0 | TWD -187 | TWD 8.56057 | TWD 8.56201 |
| 2025-01-22 (Wednesday) | 130,000 | TWD 1,113,061 | TWD 1,113,061 | ||||
| 2025-01-21 (Tuesday) | 130,000 | TWD 1,089,385 | TWD 1,089,385 | ||||
| 2025-01-20 (Monday) | 130,000 | TWD 1,090,072 | TWD 1,090,072 | ||||
| 2025-01-17 (Friday) | 128,000 | TWD 1,057,418 | TWD 1,057,418 | ||||
| 2025-01-16 (Thursday) | 128,000 | TWD 1,076,806 | TWD 1,076,806 | ||||
| 2025-01-15 (Wednesday) | 128,000 | TWD 1,068,118 | TWD 1,068,118 | ||||
| 2025-01-14 (Tuesday) | 128,000 | TWD 1,024,139 | TWD 1,024,139 | ||||
| 2025-01-13 (Monday) | 128,000 | TWD 1,014,232 | TWD 1,014,232 | ||||
| 2025-01-10 (Friday) | 128,000 | TWD 1,059,134 | TWD 1,059,134 | ||||
| 2025-01-09 (Thursday) | 128,000 | TWD 1,052,667 | TWD 1,052,667 | ||||
| 2025-01-09 (Thursday) | 128,000 | TWD 1,052,667 | TWD 1,052,667 | ||||
| 2025-01-09 (Thursday) | 128,000 | TWD 1,052,667 | TWD 1,052,667 | ||||
| 2025-01-08 (Wednesday) | 128,000 | TWD 1,078,067 | TWD 1,078,067 | ||||
| 2025-01-08 (Wednesday) | 128,000 | TWD 1,078,067 | TWD 1,078,067 | ||||
| 2025-01-08 (Wednesday) | 128,000 | TWD 1,078,067 | TWD 1,078,067 | ||||
| 2025-01-02 (Thursday) | 128,000 | TWD 1,023,720 | TWD 1,023,720 | ||||
| 2024-12-30 (Monday) | 128,000 | TWD 1,057,367 | TWD 1,057,367 | ||||
| 2024-12-06 (Friday) | 128,000 | TWD 1,051,708 | TWD 1,051,708 | 0 | TWD -64,732 | TWD 8.21647 | TWD 8.72219 |
| 2024-12-05 (Thursday) | 128,000 | TWD 1,116,440 | TWD 1,116,440 | 0 | TWD 3,191 | TWD 8.72219 | TWD 8.69726 |
| 2024-12-04 (Wednesday) | 128,000 | TWD 1,113,249 | TWD 1,113,249 | 0 | TWD -10,989 | TWD 8.69726 | TWD 8.78311 |
| 2024-12-03 (Tuesday) | 128,000 | TWD 1,124,238 | TWD 1,124,238 | 0 | TWD 1,242 | TWD 8.78311 | TWD 8.77341 |
| 2024-12-02 (Monday) | 128,000 | TWD 1,122,996 | TWD 1,122,996 | 0 | TWD 15,709 | TWD 8.77341 | TWD 8.65068 |
| 2024-11-29 (Friday) | 128,000 | TWD 1,107,287 | TWD 1,107,287 | 0 | TWD -538 | TWD 8.65068 | TWD 8.65488 |
| 2024-11-28 (Thursday) | 128,000 | TWD 1,107,825 | TWD 1,107,825 | 0 | TWD -4,501 | TWD 8.65488 | TWD 8.69005 |
| 2024-11-27 (Wednesday) | 128,000 | TWD 1,112,326 | TWD 1,112,326 | 0 | TWD -28,827 | TWD 8.69005 | TWD 8.91526 |
| 2024-11-26 (Tuesday) | 128,000 | TWD 1,141,153 | TWD 1,141,153 | 0 | TWD -36,416 | TWD 8.91526 | TWD 9.19976 |
| 2024-11-25 (Monday) | 128,000 | TWD 1,177,569 | TWD 1,177,569 | -7,000 | TWD -29,563 | TWD 9.19976 | TWD 8.94172 |
| 2024-11-22 (Friday) | 135,000 | TWD 1,207,132 | TWD 1,207,132 | 0 | TWD 23,631 | TWD 8.94172 | TWD 8.76667 |
| 2024-11-21 (Thursday) | 135,000 | TWD 1,183,501 | TWD 1,183,501 | 0 | TWD -13,396 | TWD 8.76667 | TWD 8.8659 |
| 2024-11-20 (Wednesday) | 135,000 | TWD 1,196,897 | TWD 1,196,897 | 0 | TWD -17,705 | TWD 8.8659 | TWD 8.99705 |
| 2024-11-19 (Tuesday) | 135,000 | TWD 1,214,602 | TWD 1,214,602 | 0 | TWD 29,882 | TWD 8.99705 | TWD 8.7757 |
| 2024-11-18 (Monday) | 135,000 | TWD 1,184,720 | TWD 1,184,720 | 0 | TWD -21,640 | TWD 8.7757 | TWD 8.936 |
| 2024-11-12 (Tuesday) | 135,000 | TWD 1,206,360 | TWD 1,206,360 | 0 | TWD -29,588 | TWD 8.936 | TWD 9.15517 |
| 2024-11-08 (Friday) | 135,000 | TWD 1,235,948 | TWD 1,235,948 | 0 | TWD -18,505 | TWD 9.15517 | TWD 9.29224 |
| 2024-11-07 (Thursday) | 135,000 | TWD 1,254,453 | TWD 1,254,453 | 0 | TWD -23,123 | TWD 9.29224 | TWD 9.46353 |
| 2024-11-06 (Wednesday) | 135,000 | TWD 1,277,576 | TWD 1,277,576 | 0 | TWD 1,783 | TWD 9.46353 | TWD 9.45032 |
| 2024-11-05 (Tuesday) | 135,000 | TWD 1,275,793 | TWD 1,275,793 | 0 | TWD -7,951 | TWD 9.45032 | TWD 9.50921 |
| 2024-11-04 (Monday) | 135,000 | TWD 1,283,744 | TWD 1,283,744 | 0 | TWD 50,424 | TWD 9.50921 | TWD 9.1357 |
| 2024-11-01 (Friday) | 135,000 | TWD 1,233,320 | TWD 1,233,320 | 0 | TWD -56,006 | TWD 9.1357 | TWD 9.55056 |
| 2024-10-31 (Thursday) | 135,000 | TWD 1,289,326 | TWD 1,289,326 | 0 | TWD 0 | TWD 9.55056 | TWD 9.55056 |
| 2024-10-30 (Wednesday) | 135,000 | TWD 1,289,326 | TWD 1,289,326 | 2,000 | TWD 38,322 | TWD 9.55056 | TWD 9.40604 |
| 2024-10-29 (Tuesday) | 133,000 | TWD 1,251,004 | TWD 1,251,004 | 0 | TWD 16,127 | TWD 9.40604 | TWD 9.28479 |
| 2024-10-28 (Monday) | 133,000 | TWD 1,234,877 | TWD 1,234,877 | 0 | TWD -8,966 | TWD 9.28479 | TWD 9.3522 |
| 2024-10-25 (Friday) | 133,000 | TWD 1,243,843 | TWD 1,243,843 | 0 | TWD -11,910 | TWD 9.3522 | TWD 9.44175 |
| 2024-10-24 (Thursday) | 133,000 | TWD 1,255,753 | TWD 1,255,753 | 0 | TWD -45,609 | TWD 9.44175 | TWD 9.78468 |
| 2024-10-23 (Wednesday) | 133,000 | TWD 1,301,362 | TWD 1,301,362 | 0 | TWD 3,174 | TWD 9.78468 | TWD 9.76081 |
| 2024-10-22 (Tuesday) | 133,000 | TWD 1,298,188 | TWD 1,298,188 | 0 | TWD 24,704 | TWD 9.76081 | TWD 9.57507 |
| 2024-10-21 (Monday) | 133,000 | TWD 1,273,484 | TWD 1,273,484 | 0 | TWD -49,363 | TWD 9.57507 | TWD 9.94622 |
| 2024-10-18 (Friday) | 133,000 | TWD 1,322,847 | TWD 1,322,847 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-03-07 | SELL | -4,000 | 9.497* | 8.82 Profit of 35,264 on sale | |||
| 2025-02-27 | BUY | 2,000 | 8.396* | 8.84 | |||
| 2024-11-25 | SELL | -7,000 | 9.200* | 9.29 Profit of 64,999 on sale | |||
| 2024-10-30 | BUY | 2,000 | 9.551* | 9.52 |
* (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.