| Stock Name / Fund | iShares MSCI EM UCITS ETF USD (Acc) |
| Issuer | Blackrock |
| Entity holding fund | iShares III Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300PZLRJB7M8H1057 |
| ETF Ticker | EUNM(EUR) F |
| ETF Ticker | EUNM.DE(EUR) CXE |
| ETF Ticker | SEMA.LS(GBX) CXE |
| ETF Ticker | SEMA.MI(EUR) CXE |
| ETF Ticker | SEMAz(USD) CXE |
| ETF Ticker | IEMA(EUR) Euronext Amsterdam |
| ETF Ticker | SEMA(EUR) ETF Plus |
| Stock Name | |
| Ticker | () |
Show aggregate ICT.PS holdings
| Date | Number of ICT.PS Shares Held | Base Market Value of ICT.PS Shares | Local Market Value of ICT.PS Shares | Change in ICT.PS Shares Held | Change in ICT.PS Base Value | Current Price per ICT.PS Share Held | Previous Price per ICT.PS Share Held |
|---|---|---|---|---|---|---|---|
| 2025-03-11 (Tuesday) | 457,920 | PHP 2,952,387 | PHP 2,952,387 | 0 | PHP -158,374 | PHP 6.44739 | PHP 6.79324 |
| 2025-03-10 (Monday) | 457,920 | PHP 3,110,761 | PHP 3,110,761 | 0 | PHP 29,146 | PHP 6.79324 | PHP 6.72959 |
| 2025-03-07 (Friday) | 457,920 | PHP 3,081,615 | PHP 3,081,615 | 0 | PHP 390,786 | PHP 6.72959 | PHP 5.8762 |
| 2025-03-05 (Wednesday) | 457,920 | PHP 2,690,829 | PHP 2,690,829 | 0 | PHP -4,567 | PHP 5.8762 | PHP 5.88617 |
| 2025-03-04 (Tuesday) | 457,920 | PHP 2,695,396 | PHP 2,695,396 | 1,960 | PHP 17,448 | PHP 5.88617 | PHP 5.87321 |
| 2025-03-03 (Monday) | 455,960 | PHP 2,677,948 | PHP 2,677,948 | 0 | PHP -72,318 | PHP 5.87321 | PHP 6.03181 |
| 2025-02-28 (Friday) | 455,960 | PHP 2,750,266 | PHP 2,750,266 | 3,920 | PHP 95,341 | PHP 6.03181 | PHP 5.87321 |
| 2025-02-27 (Thursday) | 452,040 | PHP 2,654,925 | PHP 2,654,925 | 0 | PHP 917 | PHP 5.87321 | PHP 5.87118 |
| 2025-02-26 (Wednesday) | 452,040 | PHP 2,654,008 | PHP 2,654,008 | 4,950 | PHP 30,195 | PHP 5.87118 | PHP 5.86865 |
| 2025-02-25 (Tuesday) | 447,090 | PHP 2,623,813 | PHP 2,623,813 | 0 | PHP -8,198 | PHP 5.86865 | PHP 5.88698 |
| 2025-02-24 (Monday) | 447,090 | PHP 2,632,011 | PHP 2,632,011 | 0 | PHP -29,469 | PHP 5.88698 | PHP 5.9529 |
| 2025-02-21 (Friday) | 447,090 | PHP 2,661,480 | PHP 2,661,480 | 11,760 | PHP 60,924 | PHP 5.9529 | PHP 5.97376 |
| 2025-02-20 (Thursday) | 435,330 | PHP 2,600,556 | PHP 2,600,556 | 0 | PHP 117 | PHP 5.97376 | PHP 5.97349 |
| 2025-02-19 (Wednesday) | 435,330 | PHP 2,600,439 | PHP 2,600,439 | 0 | PHP -19,776 | PHP 5.97349 | PHP 6.01892 |
| 2025-02-18 (Tuesday) | 435,330 | PHP 2,620,215 | PHP 2,620,215 | 0 | PHP -5,871 | PHP 6.01892 | PHP 6.0324 |
| 2025-02-17 (Monday) | 435,330 | PHP 2,626,086 | PHP 2,626,086 | 1,960 | PHP 42,426 | PHP 6.0324 | PHP 5.96179 |
| 2025-02-14 (Friday) | 433,370 | PHP 2,583,660 | PHP 2,583,660 | 0 | PHP -66,122 | PHP 5.96179 | PHP 6.11436 |
| 2025-02-13 (Thursday) | 433,370 | PHP 2,649,782 | PHP 2,649,782 | 0 | PHP 117,632 | PHP 6.11436 | PHP 5.84293 |
| 2025-02-12 (Wednesday) | 433,370 | PHP 2,532,150 | PHP 2,532,150 | 0 | PHP 59,793 | PHP 5.84293 | PHP 5.70496 |
| 2025-02-11 (Tuesday) | 433,370 | PHP 2,472,357 | PHP 2,472,357 | 0 | PHP -127,416 | PHP 5.70496 | PHP 5.99897 |
| 2025-02-10 (Monday) | 433,370 | PHP 2,599,773 | PHP 2,599,773 | 0 | PHP -76,199 | PHP 5.99897 | PHP 6.1748 |
| 2025-02-07 (Friday) | 433,370 | PHP 2,675,972 | PHP 2,675,972 | 1,960 | PHP -68,741 | PHP 6.1748 | PHP 6.36219 |
| 2025-02-06 (Thursday) | 431,410 | PHP 2,744,713 | PHP 2,744,713 | 0 | PHP -62,292 | PHP 6.36219 | PHP 6.50658 |
| 2025-02-05 (Wednesday) | 431,410 | PHP 2,807,005 | PHP 2,807,005 | 0 | PHP 93,363 | PHP 6.50658 | PHP 6.29017 |
| 2025-02-04 (Tuesday) | 431,410 | PHP 2,713,642 | PHP 2,713,642 | 0 | PHP 206,214 | PHP 6.29017 | PHP 5.81217 |
| 2025-02-03 (Monday) | 431,410 | PHP 2,507,428 | PHP 2,507,428 | 2,940 | PHP -61,645 | PHP 5.81217 | PHP 5.99592 |
| 2025-01-31 (Friday) | 428,470 | PHP 2,569,073 | PHP 2,569,073 | 0 | PHP -10,566 | PHP 5.99592 | PHP 6.02058 |
| 2025-01-30 (Thursday) | 428,470 | PHP 2,579,639 | PHP 2,579,639 | 0 | PHP 19,158 | PHP 6.02058 | PHP 5.97587 |
| 2025-01-29 (Wednesday) | 428,470 | PHP 2,560,481 | PHP 2,560,481 | 0 | PHP 0 | PHP 5.97587 | PHP 5.97587 |
| 2025-01-28 (Tuesday) | 428,470 | PHP 2,560,481 | PHP 2,560,481 | 0 | PHP -189,177 | PHP 5.97587 | PHP 6.41739 |
| 2025-01-27 (Monday) | 428,470 | PHP 2,749,658 | PHP 2,749,658 | 0 | PHP -80,287 | PHP 6.41739 | PHP 6.60477 |
| 2025-01-24 (Friday) | 428,470 | PHP 2,829,945 | PHP 2,829,945 | 1,960 | PHP -4,737 | PHP 6.60477 | PHP 6.64623 |
| 2025-01-23 (Thursday) | 426,510 | PHP 2,834,682 | PHP 2,834,682 | 0 | PHP -44,188 | PHP 6.64623 | PHP 6.74983 |
| 2025-01-22 (Wednesday) | 426,510 | PHP 2,878,870 | PHP 2,878,870 | 0 | PHP 35,227 | PHP 6.74983 | PHP 6.66724 |
| 2025-01-21 (Tuesday) | 426,510 | PHP 2,843,643 | PHP 2,843,643 | ||||
| 2025-01-20 (Monday) | 426,510 | PHP 2,886,158 | PHP 2,886,158 | ||||
| 2025-01-17 (Friday) | 420,630 | PHP 2,862,063 | PHP 2,862,063 | ||||
| 2025-01-16 (Thursday) | 420,630 | PHP 2,828,006 | PHP 2,828,006 | ||||
| 2025-01-15 (Wednesday) | 420,630 | PHP 2,836,031 | PHP 2,836,031 | ||||
| 2025-01-14 (Tuesday) | 420,630 | PHP 2,792,957 | PHP 2,792,957 | ||||
| 2025-01-13 (Monday) | 420,630 | PHP 2,810,530 | PHP 2,810,530 | ||||
| 2025-01-10 (Friday) | 420,630 | PHP 2,876,534 | PHP 2,876,534 | ||||
| 2025-01-09 (Thursday) | 420,630 | PHP 2,871,788 | PHP 2,871,788 | ||||
| 2025-01-09 (Thursday) | 420,630 | PHP 2,871,788 | PHP 2,871,788 | ||||
| 2025-01-09 (Thursday) | 420,630 | PHP 2,871,788 | PHP 2,871,788 | ||||
| 2025-01-08 (Wednesday) | 420,630 | PHP 2,859,420 | PHP 2,859,420 | ||||
| 2025-01-08 (Wednesday) | 420,630 | PHP 2,859,420 | PHP 2,859,420 | ||||
| 2025-01-08 (Wednesday) | 420,630 | PHP 2,859,420 | PHP 2,859,420 | ||||
| 2025-01-02 (Thursday) | 420,630 | PHP 2,898,016 | PHP 2,898,016 | ||||
| 2024-12-30 (Monday) | 420,630 | PHP 2,806,866 | PHP 2,806,866 | ||||
| 2024-12-06 (Friday) | 417,720 | PHP 2,828,689 | PHP 2,828,689 | 0 | PHP 47,739 | PHP 6.77173 | PHP 6.65745 |
| 2024-12-05 (Thursday) | 417,720 | PHP 2,780,950 | PHP 2,780,950 | 0 | PHP -59,121 | PHP 6.65745 | PHP 6.79898 |
| 2024-12-04 (Wednesday) | 417,720 | PHP 2,840,071 | PHP 2,840,071 | 0 | PHP 30,311 | PHP 6.79898 | PHP 6.72642 |
| 2024-12-03 (Tuesday) | 417,720 | PHP 2,809,760 | PHP 2,809,760 | 0 | PHP 32,319 | PHP 6.72642 | PHP 6.64905 |
| 2024-12-02 (Monday) | 417,720 | PHP 2,777,441 | PHP 2,777,441 | 0 | PHP 141,534 | PHP 6.64905 | PHP 6.31022 |
| 2024-11-29 (Friday) | 417,720 | PHP 2,635,907 | PHP 2,635,907 | 0 | PHP -104,524 | PHP 6.31022 | PHP 6.56045 |
| 2024-11-28 (Thursday) | 417,720 | PHP 2,740,431 | PHP 2,740,431 | 0 | PHP 1,400 | PHP 6.56045 | PHP 6.5571 |
| 2024-11-27 (Wednesday) | 417,720 | PHP 2,739,031 | PHP 2,739,031 | 0 | PHP -22,169 | PHP 6.5571 | PHP 6.61017 |
| 2024-11-26 (Tuesday) | 417,720 | PHP 2,761,200 | PHP 2,761,200 | 0 | PHP -177,249 | PHP 6.61017 | PHP 7.03449 |
| 2024-11-25 (Monday) | 417,720 | PHP 2,938,449 | PHP 2,938,449 | 0 | PHP 122,439 | PHP 7.03449 | PHP 6.74138 |
| 2024-11-22 (Friday) | 417,720 | PHP 2,816,010 | PHP 2,816,010 | 0 | PHP -73,512 | PHP 6.74138 | PHP 6.91737 |
| 2024-11-21 (Thursday) | 417,720 | PHP 2,889,522 | PHP 2,889,522 | 0 | PHP 60,526 | PHP 6.91737 | PHP 6.77247 |
| 2024-11-20 (Wednesday) | 417,720 | PHP 2,828,996 | PHP 2,828,996 | 0 | PHP 32,122 | PHP 6.77247 | PHP 6.69557 |
| 2024-11-19 (Tuesday) | 417,720 | PHP 2,796,874 | PHP 2,796,874 | 0 | PHP 69,749 | PHP 6.69557 | PHP 6.5286 |
| 2024-11-18 (Monday) | 417,720 | PHP 2,727,125 | PHP 2,727,125 | 0 | PHP 27,989 | PHP 6.5286 | PHP 6.46159 |
| 2024-11-12 (Tuesday) | 417,720 | PHP 2,699,136 | PHP 2,699,136 | 0 | PHP -80,200 | PHP 6.46159 | PHP 6.65359 |
| 2024-11-11 (Monday) | 417,720 | PHP 2,779,336 | PHP 2,779,336 | 0 | PHP -35,095 | PHP 6.65359 | PHP 6.7376 |
| 2024-11-08 (Friday) | 417,720 | PHP 2,814,431 | PHP 2,814,431 | 0 | PHP -30,225 | PHP 6.7376 | PHP 6.80996 |
| 2024-11-07 (Thursday) | 417,720 | PHP 2,844,656 | PHP 2,844,656 | 0 | PHP 30,662 | PHP 6.80996 | PHP 6.73656 |
| 2024-11-06 (Wednesday) | 417,720 | PHP 2,813,994 | PHP 2,813,994 | 0 | PHP -115,364 | PHP 6.73656 | PHP 7.01273 |
| 2024-11-05 (Tuesday) | 417,720 | PHP 2,929,358 | PHP 2,929,358 | 0 | PHP 29,768 | PHP 7.01273 | PHP 6.94147 |
| 2024-11-04 (Monday) | 417,720 | PHP 2,899,590 | PHP 2,899,590 | 0 | PHP 52,969 | PHP 6.94147 | PHP 6.81466 |
| 2024-11-01 (Friday) | 417,720 | PHP 2,846,621 | PHP 2,846,621 | 0 | PHP 0 | PHP 6.81466 | PHP 6.81466 |
| 2024-10-31 (Thursday) | 417,720 | PHP 2,846,621 | PHP 2,846,621 | 0 | PHP -130,176 | PHP 6.81466 | PHP 7.1263 |
| 2024-10-30 (Wednesday) | 417,720 | PHP 2,976,797 | PHP 2,976,797 | 0 | PHP 17,014 | PHP 7.1263 | PHP 7.08557 |
| 2024-10-29 (Tuesday) | 417,720 | PHP 2,959,783 | PHP 2,959,783 | 0 | PHP -6,879 | PHP 7.08557 | PHP 7.10204 |
| 2024-10-28 (Monday) | 417,720 | PHP 2,966,662 | PHP 2,966,662 | 0 | PHP 10,721 | PHP 7.10204 | PHP 7.07637 |
| 2024-10-25 (Friday) | 417,720 | PHP 2,955,941 | PHP 2,955,941 | 0 | PHP 4,188 | PHP 7.07637 | PHP 7.06634 |
| 2024-10-24 (Thursday) | 417,720 | PHP 2,951,753 | PHP 2,951,753 | 0 | PHP 14,434 | PHP 7.06634 | PHP 7.03179 |
| 2024-10-23 (Wednesday) | 417,720 | PHP 2,937,319 | PHP 2,937,319 | 0 | PHP -75,057 | PHP 7.03179 | PHP 7.21147 |
| 2024-10-22 (Tuesday) | 417,720 | PHP 3,012,376 | PHP 3,012,376 | 0 | PHP 48,567 | PHP 7.21147 | PHP 7.0952 |
| 2024-10-21 (Monday) | 417,720 | PHP 2,963,809 | PHP 2,963,809 | 0 | PHP -6,935 | PHP 7.0952 | PHP 7.11181 |
| 2024-10-18 (Friday) | 417,720 | PHP 2,970,744 | PHP 2,970,744 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-03-04 | BUY | 1,960 | 5.886* | 6.47 | |||
| 2025-02-28 | BUY | 3,920 | 6.032* | 6.49 | |||
| 2025-02-26 | BUY | 4,950 | 5.871* | 6.51 | |||
| 2025-02-21 | BUY | 11,760 | 5.953* | 6.54 | |||
| 2025-02-17 | BUY | 1,960 | 6.032* | 6.59 | |||
| 2025-02-07 | BUY | 1,960 | 6.175* | 6.67 | |||
| 2025-02-03 | BUY | 2,940 | 5.812* | 6.71 | |||
| 2025-01-24 | BUY | 1,960 | 6.605* | 6.81 |
* (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.