| Stock Name / Fund | iShares MSCI EM IMI ESG Screened UCITS ETF USD (Dist) |
| Issuer | Blackrock |
| Entity holding fund | iShares IV Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300ZP07LMR36K1T02 |
| ETF Ticker | SEDM(USD) LSE |
| ETF Ticker | GEDM(GBP) LSE |
| ETF Ticker | OM3Y(EUR) F |
| ETF Ticker | OM3Y.DE(EUR) CXE |
| ETF Ticker | SEDMx(GBP) CXE |
| ETF Ticker | SEDM.L(GBP) LSE |
| ETF Ticker | GEDM.L(GBP) LSE |
| Stock Name | |
| Ticker | () |
Show aggregate ALI.PS holdings
| Date | Number of ALI.PS Shares Held | Base Market Value of ALI.PS Shares | Local Market Value of ALI.PS Shares | Change in ALI.PS Shares Held | Change in ALI.PS Base Value | Current Price per ALI.PS Share Held | Previous Price per ALI.PS Share Held |
|---|---|---|---|---|---|---|---|
| 2025-03-11 (Tuesday) | 3,846,720 | PHP 1,482,028 | PHP 1,482,028 | 0 | PHP -92,574 | PHP 0.385271 | PHP 0.409336 |
| 2025-03-10 (Monday) | 3,846,720 | PHP 1,574,602 | PHP 1,574,602 | 0 | PHP -2,143 | PHP 0.409336 | PHP 0.409893 |
| 2025-03-07 (Friday) | 3,846,720 | PHP 1,576,745 | PHP 1,576,745 | 0 | PHP 17,264 | PHP 0.409893 | PHP 0.405405 |
| 2025-03-05 (Wednesday) | 3,846,720 | PHP 1,559,481 | PHP 1,559,481 | 61,000 | PHP 124,168 | PHP 0.405405 | PHP 0.379139 |
| 2025-03-04 (Tuesday) | 3,785,720 | PHP 1,435,313 | PHP 1,435,313 | 97,600 | PHP 56,011 | PHP 0.379139 | PHP 0.373985 |
| 2025-03-03 (Monday) | 3,688,120 | PHP 1,379,302 | PHP 1,379,302 | 0 | PHP -742 | PHP 0.373985 | PHP 0.374186 |
| 2025-02-28 (Friday) | 3,688,120 | PHP 1,380,044 | PHP 1,380,044 | 0 | PHP -50,225 | PHP 0.374186 | PHP 0.387804 |
| 2025-02-27 (Thursday) | 3,688,120 | PHP 1,430,269 | PHP 1,430,269 | 0 | PHP -2,691 | PHP 0.387804 | PHP 0.388534 |
| 2025-02-26 (Wednesday) | 3,688,120 | PHP 1,432,960 | PHP 1,432,960 | 0 | PHP -24,845 | PHP 0.388534 | PHP 0.39527 |
| 2025-02-25 (Tuesday) | 3,688,120 | PHP 1,457,805 | PHP 1,457,805 | 0 | PHP -2,837 | PHP 0.39527 | PHP 0.39604 |
| 2025-02-24 (Monday) | 3,688,120 | PHP 1,460,642 | PHP 1,460,642 | 0 | PHP -9,388 | PHP 0.39604 | PHP 0.398585 |
| 2025-02-21 (Friday) | 3,688,120 | PHP 1,470,030 | PHP 1,470,030 | 0 | PHP 18,215 | PHP 0.398585 | PHP 0.393646 |
| 2025-02-20 (Thursday) | 3,688,120 | PHP 1,451,815 | PHP 1,451,815 | 0 | PHP -122,731 | PHP 0.393646 | PHP 0.426924 |
| 2025-02-19 (Wednesday) | 3,688,120 | PHP 1,574,546 | PHP 1,574,546 | 0 | PHP 80,905 | PHP 0.426924 | PHP 0.404987 |
| 2025-02-18 (Tuesday) | 3,688,120 | PHP 1,493,641 | PHP 1,493,641 | 0 | PHP 69,755 | PHP 0.404987 | PHP 0.386074 |
| 2025-02-17 (Monday) | 3,688,120 | PHP 1,423,886 | PHP 1,423,886 | 36,600 | PHP -44,046 | PHP 0.386074 | PHP 0.402006 |
| 2025-02-14 (Friday) | 3,651,520 | PHP 1,467,932 | PHP 1,467,932 | 0 | PHP -50,914 | PHP 0.402006 | PHP 0.415949 |
| 2025-02-13 (Thursday) | 3,651,520 | PHP 1,518,846 | PHP 1,518,846 | 0 | PHP 255 | PHP 0.415949 | PHP 0.415879 |
| 2025-02-12 (Wednesday) | 3,651,520 | PHP 1,518,591 | PHP 1,518,591 | 0 | PHP 12,680 | PHP 0.415879 | PHP 0.412407 |
| 2025-02-11 (Tuesday) | 3,651,520 | PHP 1,505,911 | PHP 1,505,911 | 0 | PHP -33,622 | PHP 0.412407 | PHP 0.421614 |
| 2025-02-10 (Monday) | 3,651,520 | PHP 1,539,533 | PHP 1,539,533 | 0 | PHP -34,127 | PHP 0.421614 | PHP 0.43096 |
| 2025-02-07 (Friday) | 3,651,520 | PHP 1,573,660 | PHP 1,573,660 | 0 | PHP -17,163 | PHP 0.43096 | PHP 0.43566 |
| 2025-02-06 (Thursday) | 3,651,520 | PHP 1,590,823 | PHP 1,590,823 | 0 | PHP -37,103 | PHP 0.43566 | PHP 0.445821 |
| 2025-02-05 (Wednesday) | 3,651,520 | PHP 1,627,926 | PHP 1,627,926 | 0 | PHP 88,336 | PHP 0.445821 | PHP 0.42163 |
| 2025-02-04 (Tuesday) | 3,651,520 | PHP 1,539,590 | PHP 1,539,590 | 12,200 | PHP 50,862 | PHP 0.42163 | PHP 0.409068 |
| 2025-02-03 (Monday) | 3,639,320 | PHP 1,488,728 | PHP 1,488,728 | 96,000 | PHP 135,088 | PHP 0.409068 | PHP 0.382026 |
| 2025-01-31 (Friday) | 3,543,320 | PHP 1,353,640 | PHP 1,353,640 | 0 | PHP -135,405 | PHP 0.382026 | PHP 0.42024 |
| 2025-01-30 (Thursday) | 3,543,320 | PHP 1,489,045 | PHP 1,489,045 | 0 | PHP -5,656 | PHP 0.42024 | PHP 0.421836 |
| 2025-01-29 (Wednesday) | 3,543,320 | PHP 1,494,701 | PHP 1,494,701 | 0 | PHP 0 | PHP 0.421836 | PHP 0.421836 |
| 2025-01-28 (Tuesday) | 3,543,320 | PHP 1,494,701 | PHP 1,494,701 | 0 | PHP 0 | PHP 0.421836 | PHP 0.421836 |
| 2025-01-27 (Monday) | 3,543,320 | PHP 1,494,701 | PHP 1,494,701 | 0 | PHP -36,324 | PHP 0.421836 | PHP 0.432088 |
| 2025-01-24 (Friday) | 3,543,320 | PHP 1,531,025 | PHP 1,531,025 | 0 | PHP -14,010 | PHP 0.432088 | PHP 0.436042 |
| 2025-01-23 (Thursday) | 3,543,320 | PHP 1,545,035 | PHP 1,545,035 | 0 | PHP 1,039 | PHP 0.436042 | PHP 0.435748 |
| 2025-01-22 (Wednesday) | 3,543,320 | PHP 1,543,996 | PHP 1,543,996 | ||||
| 2025-01-21 (Tuesday) | 3,543,320 | PHP 1,544,656 | PHP 1,544,656 | ||||
| 2025-01-20 (Monday) | 3,543,320 | PHP 1,528,859 | PHP 1,528,859 | ||||
| 2025-01-17 (Friday) | 3,543,320 | PHP 1,558,964 | PHP 1,558,964 | ||||
| 2025-01-16 (Thursday) | 3,543,320 | PHP 1,556,939 | PHP 1,556,939 | ||||
| 2025-01-15 (Wednesday) | 3,543,320 | PHP 1,584,620 | PHP 1,584,620 | ||||
| 2025-01-14 (Tuesday) | 3,543,320 | PHP 1,541,494 | PHP 1,541,494 | ||||
| 2025-01-13 (Monday) | 3,543,320 | PHP 1,524,236 | PHP 1,524,236 | ||||
| 2025-01-10 (Friday) | 3,543,320 | PHP 1,609,358 | PHP 1,609,358 | ||||
| 2025-01-09 (Thursday) | 3,543,320 | PHP 1,605,094 | PHP 1,605,094 | ||||
| 2025-01-09 (Thursday) | 3,543,320 | PHP 1,605,094 | PHP 1,605,094 | ||||
| 2025-01-09 (Thursday) | 3,543,320 | PHP 1,605,094 | PHP 1,605,094 | ||||
| 2025-01-08 (Wednesday) | 3,543,320 | PHP 1,601,775 | PHP 1,601,775 | ||||
| 2025-01-08 (Wednesday) | 3,543,320 | PHP 1,601,775 | PHP 1,601,775 | ||||
| 2025-01-08 (Wednesday) | 3,543,320 | PHP 1,601,775 | PHP 1,601,775 | ||||
| 2025-01-02 (Thursday) | 3,543,320 | PHP 1,615,258 | PHP 1,615,258 | ||||
| 2024-12-30 (Monday) | 3,543,320 | PHP 1,604,892 | PHP 1,604,892 | ||||
| 2024-12-06 (Friday) | 3,543,320 | PHP 1,742,818 | PHP 1,742,818 | 0 | PHP -33,129 | PHP 0.49186 | PHP 0.50121 |
| 2024-12-05 (Thursday) | 3,543,320 | PHP 1,775,947 | PHP 1,775,947 | 0 | PHP -30,876 | PHP 0.50121 | PHP 0.509924 |
| 2024-12-04 (Wednesday) | 3,543,320 | PHP 1,806,823 | PHP 1,806,823 | 0 | PHP 43,481 | PHP 0.509924 | PHP 0.497652 |
| 2024-12-03 (Tuesday) | 3,543,320 | PHP 1,763,342 | PHP 1,763,342 | 0 | PHP 11,466 | PHP 0.497652 | PHP 0.494417 |
| 2024-12-02 (Monday) | 3,543,320 | PHP 1,751,876 | PHP 1,751,876 | 0 | PHP 23,575 | PHP 0.494417 | PHP 0.487763 |
| 2024-11-29 (Friday) | 3,543,320 | PHP 1,728,301 | PHP 1,728,301 | 0 | PHP 1,472 | PHP 0.487763 | PHP 0.487348 |
| 2024-11-28 (Thursday) | 3,543,320 | PHP 1,726,829 | PHP 1,726,829 | 0 | PHP -23,257 | PHP 0.487348 | PHP 0.493911 |
| 2024-11-27 (Wednesday) | 3,543,320 | PHP 1,750,086 | PHP 1,750,086 | 0 | PHP -33,585 | PHP 0.493911 | PHP 0.50339 |
| 2024-11-26 (Tuesday) | 3,543,320 | PHP 1,783,671 | PHP 1,783,671 | 0 | PHP -12,164 | PHP 0.50339 | PHP 0.506823 |
| 2024-11-26 (Tuesday) | 3,543,320 | PHP 1,783,671 | PHP 1,783,671 | 0 | PHP -12,164 | PHP 0.50339 | PHP 0.506823 |
| 2024-11-25 (Monday) | 3,543,320 | PHP 1,795,835 | PHP 1,795,835 | 0 | PHP -9,218 | PHP 0.506823 | PHP 0.509424 |
| 2024-11-25 (Monday) | 3,543,320 | PHP 1,795,835 | PHP 1,795,835 | 0 | PHP -9,218 | PHP 0.506823 | PHP 0.509424 |
| 2024-11-22 (Friday) | 3,543,320 | PHP 1,805,053 | PHP 1,805,053 | 0 | PHP 5,819 | PHP 0.509424 | PHP 0.507782 |
| 2024-11-21 (Thursday) | 3,543,320 | PHP 1,799,234 | PHP 1,799,234 | 0 | PHP -23,096 | PHP 0.507782 | PHP 0.5143 |
| 2024-11-20 (Wednesday) | 3,543,320 | PHP 1,822,330 | PHP 1,822,330 | 0 | PHP 60,159 | PHP 0.5143 | PHP 0.497322 |
| 2024-11-19 (Tuesday) | 3,543,320 | PHP 1,762,171 | PHP 1,762,171 | 0 | PHP 10,594 | PHP 0.497322 | PHP 0.494332 |
| 2024-11-18 (Monday) | 3,543,320 | PHP 1,751,577 | PHP 1,751,577 | 0 | PHP -88,131 | PHP 0.494332 | PHP 0.519205 |
| 2024-11-12 (Tuesday) | 3,543,320 | PHP 1,839,708 | PHP 1,839,708 | 0 | PHP -70,535 | PHP 0.519205 | PHP 0.539111 |
| 2024-11-11 (Monday) | 3,543,320 | PHP 1,910,243 | PHP 1,910,243 | 0 | PHP 25,175 | PHP 0.539111 | PHP 0.532006 |
| 2024-11-11 (Monday) | 3,543,320 | PHP 1,910,243 | PHP 1,910,243 | 0 | PHP 25,175 | PHP 0.539111 | PHP 0.532006 |
| 2024-11-08 (Friday) | 3,543,320 | PHP 1,885,068 | PHP 1,885,068 | 0 | PHP -9,126 | PHP 0.532006 | PHP 0.534582 |
| 2024-11-08 (Friday) | 3,543,320 | PHP 1,885,068 | PHP 1,885,068 | 0 | PHP -9,126 | PHP 0.532006 | PHP 0.534582 |
| 2024-11-07 (Thursday) | 3,543,320 | PHP 1,894,194 | PHP 1,894,194 | 0 | PHP -98,980 | PHP 0.534582 | PHP 0.562516 |
| 2024-11-07 (Thursday) | 3,543,320 | PHP 1,894,194 | PHP 1,894,194 | 0 | PHP -98,980 | PHP 0.534582 | PHP 0.562516 |
| 2024-11-06 (Wednesday) | 3,543,320 | PHP 1,993,174 | PHP 1,993,174 | 0 | PHP -102,836 | PHP 0.562516 | PHP 0.591538 |
| 2024-11-06 (Wednesday) | 3,543,320 | PHP 1,993,174 | PHP 1,993,174 | 0 | PHP -102,836 | PHP 0.562516 | PHP 0.591538 |
| 2024-11-05 (Tuesday) | 3,543,320 | PHP 2,096,010 | PHP 2,096,010 | 0 | PHP 91,904 | PHP 0.591538 | PHP 0.565601 |
| 2024-11-05 (Tuesday) | 3,543,320 | PHP 2,096,010 | PHP 2,096,010 | 0 | PHP 91,904 | PHP 0.591538 | PHP 0.565601 |
| 2024-11-04 (Monday) | 3,543,320 | PHP 2,004,106 | PHP 2,004,106 | 0 | PHP 10,188 | PHP 0.565601 | PHP 0.562726 |
| 2024-11-04 (Monday) | 3,543,320 | PHP 2,004,106 | PHP 2,004,106 | 0 | PHP 10,188 | PHP 0.565601 | PHP 0.562726 |
| 2024-11-01 (Friday) | 3,543,320 | PHP 1,993,918 | PHP 1,993,918 | 0 | PHP 0 | PHP 0.562726 | PHP 0.562726 |
| 2024-11-01 (Friday) | 3,543,320 | PHP 1,993,918 | PHP 1,993,918 | 0 | PHP 0 | PHP 0.562726 | PHP 0.562726 |
| 2024-10-31 (Thursday) | 3,543,320 | PHP 1,993,918 | PHP 1,993,918 | 0 | PHP -50,481 | PHP 0.562726 | PHP 0.576973 |
| 2024-10-31 (Thursday) | 3,543,320 | PHP 1,993,918 | PHP 1,993,918 | 0 | PHP -50,481 | PHP 0.562726 | PHP 0.576973 |
| 2024-10-30 (Wednesday) | 3,543,320 | PHP 2,044,399 | PHP 2,044,399 | 0 | PHP 7,921 | PHP 0.576973 | PHP 0.574737 |
| 2024-10-30 (Wednesday) | 3,543,320 | PHP 2,044,399 | PHP 2,044,399 | 0 | PHP 7,921 | PHP 0.576973 | PHP 0.574737 |
| 2024-10-29 (Tuesday) | 3,543,320 | PHP 2,036,478 | PHP 2,036,478 | 12,000 | PHP -60,556 | PHP 0.574737 | PHP 0.593839 |
| 2024-10-29 (Tuesday) | 3,543,320 | PHP 2,036,478 | PHP 2,036,478 | 12,000 | PHP -60,556 | PHP 0.574737 | PHP 0.593839 |
| 2024-10-28 (Monday) | 3,531,320 | PHP 2,097,034 | PHP 2,097,034 | 0 | PHP -9,590 | PHP 0.593839 | PHP 0.596554 |
| 2024-10-28 (Monday) | 3,531,320 | PHP 2,097,034 | PHP 2,097,034 | 0 | PHP -9,590 | PHP 0.593839 | PHP 0.596554 |
| 2024-10-25 (Friday) | 3,531,320 | PHP 2,106,624 | PHP 2,106,624 | 24,000 | PHP -14,250 | PHP 0.596554 | PHP 0.604699 |
| 2024-10-25 (Friday) | 3,531,320 | PHP 2,106,624 | PHP 2,106,624 | 24,000 | PHP -14,250 | PHP 0.596554 | PHP 0.604699 |
| 2024-10-24 (Thursday) | 3,507,320 | PHP 2,120,874 | PHP 2,120,874 | 0 | PHP -21,209 | PHP 0.604699 | PHP 0.610746 |
| 2024-10-24 (Thursday) | 3,507,320 | PHP 2,120,874 | PHP 2,120,874 | 0 | PHP -21,209 | PHP 0.604699 | PHP 0.610746 |
| 2024-10-23 (Wednesday) | 3,507,320 | PHP 2,142,083 | PHP 2,142,083 | 0 | PHP -27,268 | PHP 0.610746 | PHP 0.618521 |
| 2024-10-23 (Wednesday) | 3,507,320 | PHP 2,142,083 | PHP 2,142,083 | 0 | PHP -27,268 | PHP 0.610746 | PHP 0.618521 |
| 2024-10-22 (Tuesday) | 3,507,320 | PHP 2,169,351 | PHP 2,169,351 | 0 | PHP -24,247 | PHP 0.618521 | PHP 0.625434 |
| 2024-10-22 (Tuesday) | 3,507,320 | PHP 2,169,351 | PHP 2,169,351 | 0 | PHP -24,247 | PHP 0.618521 | PHP 0.625434 |
| 2024-10-21 (Monday) | 3,507,320 | PHP 2,193,598 | PHP 2,193,598 | 48,000 | PHP 16,109 | PHP 0.625434 | PHP 0.629456 |
| 2024-10-21 (Monday) | 3,507,320 | PHP 2,193,598 | PHP 2,193,598 | 48,000 | PHP 16,109 | PHP 0.625434 | PHP 0.629456 |
| 2024-10-18 (Friday) | 3,459,320 | PHP 2,177,489 | PHP 2,177,489 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-03-05 | BUY | 61,000 | 0.405* | 0.50 | |||
| 2025-03-04 | BUY | 97,600 | 0.379* | 0.50 | |||
| 2025-02-17 | BUY | 36,600 | 0.386* | 0.52 | |||
| 2025-02-04 | BUY | 12,200 | 0.422* | 0.53 | |||
| 2025-02-03 | BUY | 96,000 | 0.409* | 0.53 | |||
| 2024-10-29 | BUY | 12,000 | 0.575* | 0.61 | |||
| 2024-10-29 | BUY | 12,000 | 0.575* | 0.61 | |||
| 2024-10-25 | BUY | 24,000 | 0.597* | 0.61 | |||
| 2024-10-25 | BUY | 24,000 | 0.597* | 0.61 | |||
| 2024-10-21 | BUY | 48,000 | 0.625* | 0.00 | |||
| 2024-10-21 | BUY | 48,000 | 0.625* | 0.00 |
* (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.