| 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 1150.SAU holdings
| Date | Number of 1150.SAU Shares Held | Base Market Value of 1150.SAU Shares | Local Market Value of 1150.SAU Shares | Change in 1150.SAU Shares Held | Change in 1150.SAU Base Value | Current Price per 1150.SAU Share Held | Previous Price per 1150.SAU Share Held |
|---|---|---|---|---|---|---|---|
| 2025-05-08 (Thursday) | 199,906 | SAR 1,502,972 | SAR 1,502,972 | 0 | SAR -15,949 | SAR 7.51839 | SAR 7.59818 |
| 2025-05-07 (Wednesday) | 199,906 | SAR 1,518,921 | SAR 1,518,921 | 0 | SAR 5,249 | SAR 7.59818 | SAR 7.57192 |
| 2025-05-06 (Tuesday) | 199,906 | SAR 1,513,672 | SAR 1,513,672 | 0 | SAR 10,579 | SAR 7.57192 | SAR 7.519 |
| 2025-05-05 (Monday) | 199,906 | SAR 1,503,093 | SAR 1,503,093 | 2,616 | SAR -6,813 | SAR 7.519 | SAR 7.65323 |
| 2025-05-02 (Friday) | 197,290 | SAR 1,509,906 | SAR 1,509,906 | 0 | SAR 141 | SAR 7.65323 | SAR 7.65252 |
| 2025-05-01 (Thursday) | 197,290 | SAR 1,509,765 | SAR 1,509,765 | 0 | SAR -15,578 | SAR 7.65252 | SAR 7.73148 |
| 2025-04-30 (Wednesday) | 197,290 | SAR 1,525,343 | SAR 1,525,343 | 0 | SAR -10,520 | SAR 7.73148 | SAR 7.7848 |
| 2025-04-29 (Tuesday) | 197,290 | SAR 1,535,863 | SAR 1,535,863 | 0 | SAR -34,021 | SAR 7.7848 | SAR 7.95724 |
| 2025-04-28 (Monday) | 197,290 | SAR 1,569,884 | SAR 1,569,884 | 2,612 | SAR 13,000 | SAR 7.95724 | SAR 7.99723 |
| 2025-04-25 (Friday) | 194,678 | SAR 1,556,884 | SAR 1,556,884 | 0 | SAR -83 | SAR 7.99723 | SAR 7.99765 |
| 2025-04-24 (Thursday) | 194,678 | SAR 1,556,967 | SAR 1,556,967 | 2,612 | SAR 18,288 | SAR 7.99765 | SAR 8.0112 |
| 2025-04-23 (Wednesday) | 192,066 | SAR 1,538,679 | SAR 1,538,679 | 1,704 | SAR 26,339 | SAR 8.0112 | SAR 7.94455 |
| 2025-04-22 (Tuesday) | 190,362 | SAR 1,512,340 | SAR 1,512,340 | 0 | SAR 20,618 | SAR 7.94455 | SAR 7.83624 |
| 2025-04-21 (Monday) | 190,362 | SAR 1,491,722 | SAR 1,491,722 | 0 | SAR 159 | SAR 7.83624 | SAR 7.8354 |
| 2025-04-18 (Friday) | 190,362 | SAR 1,491,563 | SAR 1,491,563 | 0 | SAR 0 | SAR 7.8354 | SAR 7.8354 |
| 2025-04-17 (Thursday) | 190,362 | SAR 1,491,563 | SAR 1,491,563 | 0 | SAR 79 | SAR 7.8354 | SAR 7.83499 |
| 2025-04-16 (Wednesday) | 190,362 | SAR 1,491,484 | SAR 1,491,484 | 0 | SAR 7,610 | SAR 7.83499 | SAR 7.79501 |
| 2025-04-15 (Tuesday) | 190,362 | SAR 1,483,874 | SAR 1,483,874 | 5,188 | SAR 43,100 | SAR 7.79501 | SAR 7.78065 |
| 2025-04-14 (Monday) | 185,174 | SAR 1,440,774 | SAR 1,440,774 | 0 | SAR 20,153 | SAR 7.78065 | SAR 7.67182 |
| 2025-04-11 (Friday) | 185,174 | SAR 1,420,621 | SAR 1,420,621 | 0 | SAR -76 | SAR 7.67182 | SAR 7.67223 |
| 2025-04-10 (Thursday) | 185,174 | SAR 1,420,697 | SAR 1,420,697 | 0 | SAR 37,182 | SAR 7.67223 | SAR 7.47143 |
| 2025-04-09 (Wednesday) | 185,174 | SAR 1,383,515 | SAR 1,383,515 | 2,595 | SAR -14,803 | SAR 7.47143 | SAR 7.6587 |
| 2025-04-08 (Tuesday) | 182,579 | SAR 1,398,318 | SAR 1,398,318 | 0 | SAR 7,629 | SAR 7.6587 | SAR 7.61692 |
| 2025-04-07 (Monday) | 182,579 | SAR 1,390,689 | SAR 1,390,689 | 0 | SAR -98,084 | SAR 7.61692 | SAR 8.15413 |
| 2025-04-04 (Friday) | 182,579 | SAR 1,488,773 | SAR 1,488,773 | 0 | SAR -5,323 | SAR 8.15413 | SAR 8.18328 |
| 2025-04-02 (Wednesday) | 182,579 | SAR 1,494,096 | SAR 1,494,096 | 0 | SAR -60 | SAR 8.18328 | SAR 8.18361 |
| 2025-04-01 (Tuesday) | 182,579 | SAR 1,494,156 | SAR 1,494,156 | 0 | SAR -119 | SAR 8.18361 | SAR 8.18427 |
| 2025-03-31 (Monday) | 182,579 | SAR 1,494,275 | SAR 1,494,275 | 0 | SAR -40 | SAR 8.18427 | SAR 8.18448 |
| 2025-03-28 (Friday) | 182,579 | SAR 1,494,315 | SAR 1,494,315 | 0 | SAR -40 | SAR 8.18448 | SAR 8.1847 |
| 2025-03-27 (Thursday) | 182,579 | SAR 1,494,355 | SAR 1,494,355 | 0 | SAR 7,421 | SAR 8.1847 | SAR 8.14406 |
| 2025-03-26 (Wednesday) | 182,579 | SAR 1,486,934 | SAR 1,486,934 | 0 | SAR 36,658 | SAR 8.14406 | SAR 7.94328 |
| 2025-03-25 (Tuesday) | 182,579 | SAR 1,450,276 | SAR 1,450,276 | 0 | SAR -2,549 | SAR 7.94328 | SAR 7.95724 |
| 2025-03-24 (Monday) | 182,579 | SAR 1,452,825 | SAR 1,452,825 | 0 | SAR -14,641 | SAR 7.95724 | SAR 8.03743 |
| 2025-03-21 (Friday) | 182,579 | SAR 1,467,466 | SAR 1,467,466 | 0 | SAR -78 | SAR 8.03743 | SAR 8.03786 |
| 2025-03-20 (Thursday) | 182,579 | SAR 1,467,544 | SAR 1,467,544 | 0 | SAR -4,946 | SAR 8.03786 | SAR 8.06495 |
| 2025-03-19 (Wednesday) | 182,579 | SAR 1,472,490 | SAR 1,472,490 | 0 | SAR 4,790 | SAR 8.06495 | SAR 8.03871 |
| 2025-03-18 (Tuesday) | 182,579 | SAR 1,467,700 | SAR 1,467,700 | 0 | SAR -39 | SAR 8.03871 | SAR 8.03893 |
| 2025-03-17 (Monday) | 182,579 | SAR 1,467,739 | SAR 1,467,739 | 0 | SAR 46,247 | SAR 8.03893 | SAR 7.78563 |
| 2025-03-14 (Friday) | 182,579 | SAR 1,421,492 | SAR 1,421,492 | 0 | SAR 38 | SAR 7.78563 | SAR 7.78542 |
| 2025-03-13 (Thursday) | 182,579 | SAR 1,421,454 | SAR 1,421,454 | 0 | SAR 2,320 | SAR 7.78542 | SAR 7.77271 |
| 2025-03-12 (Wednesday) | 182,579 | SAR 1,419,134 | SAR 1,419,134 | 0 | SAR -19,473 | SAR 7.77271 | SAR 7.87937 |
| 2025-03-11 (Tuesday) | 182,579 | SAR 1,438,607 | SAR 1,438,607 | 0 | SAR -14,179 | SAR 7.87937 | SAR 7.95703 |
| 2025-03-10 (Monday) | 182,579 | SAR 1,452,786 | SAR 1,452,786 | -5,176 | SAR -53,598 | SAR 7.95703 | SAR 8.02314 |
| 2025-03-07 (Friday) | 187,755 | SAR 1,506,384 | SAR 1,506,384 | 0 | SAR -2,884 | SAR 8.02314 | SAR 8.0385 |
| 2025-03-05 (Wednesday) | 187,755 | SAR 1,509,268 | SAR 1,509,268 | 0 | SAR 7,388 | SAR 8.0385 | SAR 7.99915 |
| 2025-03-04 (Tuesday) | 187,755 | SAR 1,501,880 | SAR 1,501,880 | 0 | SAR -20,025 | SAR 7.99915 | SAR 8.1058 |
| 2025-03-03 (Monday) | 187,755 | SAR 1,521,905 | SAR 1,521,905 | 0 | SAR 4,966 | SAR 8.1058 | SAR 8.07935 |
| 2025-02-28 (Friday) | 187,755 | SAR 1,516,939 | SAR 1,516,939 | 0 | SAR 40 | SAR 8.07935 | SAR 8.07914 |
| 2025-02-27 (Thursday) | 187,755 | SAR 1,516,899 | SAR 1,516,899 | 2,661 | SAR 16,524 | SAR 8.07914 | SAR 8.10602 |
| 2025-02-26 (Wednesday) | 185,094 | SAR 1,500,375 | SAR 1,500,375 | 0 | SAR -22,372 | SAR 8.10602 | SAR 8.22688 |
| 2025-02-25 (Tuesday) | 185,094 | SAR 1,522,747 | SAR 1,522,747 | 0 | SAR 4,996 | SAR 8.22688 | SAR 8.19989 |
| 2025-02-24 (Monday) | 185,094 | SAR 1,517,751 | SAR 1,517,751 | 0 | SAR 21 | SAR 8.19989 | SAR 8.19978 |
| 2025-02-21 (Friday) | 185,094 | SAR 1,517,730 | SAR 1,517,730 | 0 | SAR 0 | SAR 8.19978 | SAR 8.19978 |
| 2025-02-20 (Thursday) | 185,094 | SAR 1,517,730 | SAR 1,517,730 | 0 | SAR 2,589 | SAR 8.19978 | SAR 8.18579 |
| 2025-02-19 (Wednesday) | 185,094 | SAR 1,515,141 | SAR 1,515,141 | 0 | SAR -2,468 | SAR 8.18579 | SAR 8.19913 |
| 2025-02-18 (Tuesday) | 185,094 | SAR 1,517,609 | SAR 1,517,609 | 0 | SAR 9,911 | SAR 8.19913 | SAR 8.14558 |
| 2025-02-17 (Monday) | 185,094 | SAR 1,507,698 | SAR 1,507,698 | 0 | SAR -17,233 | SAR 8.14558 | SAR 8.23868 |
| 2025-02-14 (Friday) | 185,094 | SAR 1,524,931 | SAR 1,524,931 | 0 | SAR 0 | SAR 8.23868 | SAR 8.23868 |
| 2025-02-13 (Thursday) | 185,094 | SAR 1,524,931 | SAR 1,524,931 | 0 | SAR 4,935 | SAR 8.23868 | SAR 8.21202 |
| 2025-02-12 (Wednesday) | 185,094 | SAR 1,519,996 | SAR 1,519,996 | 0 | SAR 4,734 | SAR 8.21202 | SAR 8.18645 |
| 2025-02-11 (Tuesday) | 185,094 | SAR 1,515,262 | SAR 1,515,262 | 0 | SAR -14,808 | SAR 8.18645 | SAR 8.26645 |
| 2025-02-10 (Monday) | 185,094 | SAR 1,530,070 | SAR 1,530,070 | 0 | SAR 12,542 | SAR 8.26645 | SAR 8.19869 |
| 2025-02-07 (Friday) | 185,094 | SAR 1,517,528 | SAR 1,517,528 | 0 | SAR 0 | SAR 8.19869 | SAR 8.19869 |
| 2025-02-06 (Thursday) | 185,094 | SAR 1,517,528 | SAR 1,517,528 | 0 | SAR 4,975 | SAR 8.19869 | SAR 8.17181 |
| 2025-02-05 (Wednesday) | 185,094 | SAR 1,512,553 | SAR 1,512,553 | 0 | SAR 44,376 | SAR 8.17181 | SAR 7.93206 |
| 2025-02-04 (Tuesday) | 185,094 | SAR 1,468,177 | SAR 1,468,177 | 0 | SAR 9,908 | SAR 7.93206 | SAR 7.87853 |
| 2025-02-03 (Monday) | 185,094 | SAR 1,458,269 | SAR 1,458,269 | 0 | SAR -14,804 | SAR 7.87853 | SAR 7.95851 |
| 2025-01-31 (Friday) | 185,094 | SAR 1,473,073 | SAR 1,473,073 | 0 | SAR 157 | SAR 7.95851 | SAR 7.95766 |
| 2025-01-30 (Thursday) | 185,094 | SAR 1,472,916 | SAR 1,472,916 | 0 | SAR -34,702 | SAR 7.95766 | SAR 8.14515 |
| 2025-01-29 (Wednesday) | 185,094 | SAR 1,507,618 | SAR 1,507,618 | 0 | SAR 27,182 | SAR 8.14515 | SAR 7.99829 |
| 2025-01-28 (Tuesday) | 185,094 | SAR 1,480,436 | SAR 1,480,436 | 0 | SAR 4,935 | SAR 7.99829 | SAR 7.97163 |
| 2025-01-27 (Monday) | 185,094 | SAR 1,475,501 | SAR 1,475,501 | 0 | SAR -9,791 | SAR 7.97163 | SAR 8.02453 |
| 2025-01-24 (Friday) | 185,094 | SAR 1,485,292 | SAR 1,485,292 | 0 | SAR 0 | SAR 8.02453 | SAR 8.02453 |
| 2025-01-23 (Thursday) | 185,094 | SAR 1,485,292 | SAR 1,485,292 | 0 | SAR -4,895 | SAR 8.02453 | SAR 8.05097 |
| 2025-01-22 (Wednesday) | 185,094 | SAR 1,490,187 | SAR 1,490,187 | ||||
| 2025-01-21 (Tuesday) | 185,094 | SAR 1,487,521 | SAR 1,487,521 | ||||
| 2025-01-20 (Monday) | 185,094 | SAR 1,484,856 | SAR 1,484,856 | ||||
| 2025-01-17 (Friday) | 182,545 | SAR 1,452,284 | SAR 1,452,284 | ||||
| 2025-01-16 (Thursday) | 182,545 | SAR 1,452,245 | SAR 1,452,245 | ||||
| 2025-01-15 (Wednesday) | 182,545 | SAR 1,439,737 | SAR 1,439,737 | ||||
| 2025-01-14 (Tuesday) | 182,545 | SAR 1,454,096 | SAR 1,454,096 | ||||
| 2025-01-13 (Monday) | 182,545 | SAR 1,448,963 | SAR 1,448,963 | ||||
| 2025-01-10 (Friday) | 182,545 | SAR 1,458,804 | SAR 1,458,804 | ||||
| 2025-01-09 (Thursday) | 182,545 | SAR 1,458,687 | SAR 1,458,687 | ||||
| 2025-01-09 (Thursday) | 182,545 | SAR 1,458,687 | SAR 1,458,687 | ||||
| 2025-01-09 (Thursday) | 182,545 | SAR 1,458,687 | SAR 1,458,687 | ||||
| 2025-01-08 (Wednesday) | 182,545 | SAR 1,434,376 | SAR 1,434,376 | ||||
| 2025-01-08 (Wednesday) | 182,545 | SAR 1,434,376 | SAR 1,434,376 | ||||
| 2025-01-08 (Wednesday) | 182,545 | SAR 1,434,376 | SAR 1,434,376 | ||||
| 2025-01-02 (Thursday) | 182,545 | SAR 1,443,293 | SAR 1,443,293 | -11,498 | SAR 14,226 | SAR 7.90651 | SAR 7.36469 |
| 2024-12-30 (Monday) | 182,545 | SAR 1,404,379 | SAR 1,404,379 | ||||
| 2024-11-22 (Friday) | 194,043 | SAR 1,429,067 | SAR 1,429,067 | 0 | SAR 76 | SAR 7.36469 | SAR 7.3643 |
| 2024-11-21 (Thursday) | 194,043 | SAR 1,428,991 | SAR 1,428,991 | 0 | SAR 10,223 | SAR 7.3643 | SAR 7.31162 |
| 2024-11-20 (Wednesday) | 194,043 | SAR 1,418,768 | SAR 1,418,768 | 0 | SAR 5,093 | SAR 7.31162 | SAR 7.28537 |
| 2024-11-19 (Tuesday) | 194,043 | SAR 1,413,675 | SAR 1,413,675 | 0 | SAR -5,206 | SAR 7.28537 | SAR 7.3122 |
| 2024-11-18 (Monday) | 194,043 | SAR 1,418,881 | SAR 1,418,881 | 0 | SAR -32,323 | SAR 7.3122 | SAR 7.47878 |
| 2024-11-12 (Tuesday) | 194,043 | SAR 1,451,204 | SAR 1,451,204 | 0 | SAR -16,098 | SAR 7.47878 | SAR 7.56174 |
| 2024-11-08 (Friday) | 194,043 | SAR 1,467,302 | SAR 1,467,302 | 0 | SAR 214 | SAR 7.56174 | SAR 7.56063 |
| 2024-11-07 (Thursday) | 194,043 | SAR 1,467,088 | SAR 1,467,088 | 0 | SAR 5,322 | SAR 7.56063 | SAR 7.53321 |
| 2024-11-06 (Wednesday) | 194,043 | SAR 1,461,766 | SAR 1,461,766 | 0 | SAR 7,670 | SAR 7.53321 | SAR 7.49368 |
| 2024-11-05 (Tuesday) | 194,043 | SAR 1,454,096 | SAR 1,454,096 | 0 | SAR -5,359 | SAR 7.49368 | SAR 7.5213 |
| 2024-11-04 (Monday) | 194,043 | SAR 1,459,455 | SAR 1,459,455 | 0 | SAR 7,556 | SAR 7.5213 | SAR 7.48236 |
| 2024-11-01 (Friday) | 194,043 | SAR 1,451,899 | SAR 1,451,899 | 0 | SAR 77 | SAR 7.48236 | SAR 7.48196 |
| 2024-10-31 (Thursday) | 194,043 | SAR 1,451,822 | SAR 1,451,822 | 0 | SAR -12,917 | SAR 7.48196 | SAR 7.54853 |
| 2024-10-30 (Wednesday) | 194,043 | SAR 1,464,739 | SAR 1,464,739 | 4,512 | SAR 26,490 | SAR 7.54853 | SAR 7.58846 |
| 2024-10-29 (Tuesday) | 189,531 | SAR 1,438,249 | SAR 1,438,249 | 0 | SAR -15,256 | SAR 7.58846 | SAR 7.66896 |
| 2024-10-28 (Monday) | 189,531 | SAR 1,453,505 | SAR 1,453,505 | 0 | SAR 30,509 | SAR 7.66896 | SAR 7.50799 |
| 2024-10-25 (Friday) | 189,531 | SAR 1,422,996 | SAR 1,422,996 | 0 | SAR 0 | SAR 7.50799 | SAR 7.50799 |
| 2024-10-24 (Thursday) | 189,531 | SAR 1,422,996 | SAR 1,422,996 | 0 | SAR -17,853 | SAR 7.50799 | SAR 7.60218 |
| 2024-10-23 (Wednesday) | 189,531 | SAR 1,440,849 | SAR 1,440,849 | 0 | SAR -12,579 | SAR 7.60218 | SAR 7.66855 |
| 2024-10-22 (Tuesday) | 189,531 | SAR 1,453,428 | SAR 1,453,428 | 0 | SAR -20,029 | SAR 7.66855 | SAR 7.77423 |
| 2024-10-21 (Monday) | 189,531 | SAR 1,473,457 | SAR 1,473,457 | 0 | SAR 35,246 | SAR 7.77423 | SAR 7.58826 |
| 2024-10-18 (Friday) | 189,531 | SAR 1,438,211 | SAR 1,438,211 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-05-05 | BUY | 2,616 | 7.519* | 7.88 | |||
| 2025-04-28 | BUY | 2,612 | 7.957* | 7.89 | |||
| 2025-04-24 | BUY | 2,612 | 7.998* | 7.89 | |||
| 2025-04-23 | BUY | 1,704 | 8.011* | 7.89 | |||
| 2025-04-15 | BUY | 5,188 | 7.795* | 7.89 | |||
| 2025-04-09 | BUY | 2,595 | 7.471* | 7.90 | |||
| 2025-03-10 | SELL | -5,176 | 7.957* | 7.87 Profit of 40,716 on sale | |||
| 2025-02-27 | BUY | 2,661 | 8.079* | 7.84 | |||
| 2025-01-02 | SELL | -11,498 | 7.907* | 7.51 Profit of 86,300 on sale | |||
| 2024-10-30 | BUY | 4,512 | 7.549* | 7.62 |
* (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.