Portfolio Holdings Detail for ISIN IE00B296QM64
| Stock Name / Fund | iShares MSCI USA 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 | ISDU(USD) LSE |
| ETF Ticker | ISUS(GBX) LSE |
| ETF Ticker | ISDU.LS(USD) CXE |
| ETF Ticker | ISUS.LS(GBX) CXE |
| ETF Ticker | ISDU.L(GBP) LSE |
| ETF Ticker | ISUS.L(GBP) LSE |
Holdings detail for INTC
| Stock Name | Intel Corporation |
| Ticker | INTC(USD) NASDAQ |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US4581401001 |
| LEI | KNX4USFCNGPY45LOCE31 |
Show aggregate INTC holdings
News associated with INTC
- Intel Collaborates With Exostellar to Scale AI Initiatives Faster
- INTC teams with Exostellar to scale AI faster using Gaudi accelerators and orchestration tech for hybrid cloud agility. - 2025-07-01 14:29:00
- Can Layoffs Plug High Operating Expenses, Buoy Intel's Sinking Ship?
- INTC slashes up to 20% of its workforce, exiting auto chips to cut costs and refocus on core PC and data center segments. - 2025-06-30 14:24:00
- AMD is Pursuing Product Line Expansion: Will Margins Sustain?
- Advanced Micro Devices margin gains continue as high-end Ryzen and data center demand drive strong pricing and favorable mix. - 2025-06-30 14:09:00
- QCOM Focuses More on Automotive Business: Is it a Key Growth Driver?
- Qualcomm leans deeper into automotive tech with its Snapdragon platform, ADAS push and Veoneer acquisition to drive growth. - 2025-06-30 14:00:00
- ASML's High-NA Progress Amazes: Can Early Trials Turn to Mass Demand?
- ASML Holding's High-NA lithography tools show strong early results, but mass adoption may still be years away. - 2025-06-30 12:32:00
- Transcend Capital Advisors LLC Buys 645 Shares of Intel Corporation (NASDAQ:INTC)
- Transcend Capital Advisors LLC grew its stake in shares of Intel Corporation (NASDAQ:INTC – Free Report) by 3.4% during the first quarter, according to its most recent filing with the Securities and Exchange Commission. The institutional investor owned 19,529 shares of the chip maker’s stock after purchasing an additional 645 shares during the period. Transcend […] - 2025-06-30 08:23:07
- Think It's Too Late to Buy AMD? Here's the Biggest Reason Why There's Still Time.
- Advanced Micro Devices (NASDAQ: AMD), better known simply as AMD, is often overlooked by investors, as it has a distant second-place market share to leading chipmaker Nvidia (NASDAQ: NVDA) in the AI-fueled data center accelerator market. - 2025-06-29 15:12:00
- Nasdaq 100 Index Rallies to Record High on Speculation of Earlier Interest Rate Cuts
- The S&P 500 Index ($SPX ) (SPY ) on Thursday closed up +0.80%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.94%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.94%. September E-mini S&P futures (ESU25 ) rose +0.75%, and September E-mini Nasdaq futures... - 2025-06-27 18:49:59
- Nasdaq 100 Index Rallies to Record High on Speculation of Earlier Interest Rate Cuts
- The S&P 500 Index ($SPX ) (SPY ) on Thursday closed up +0.80%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.94%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.94%. September E-mini S&P futures (ESU25 ) rose +0.75%, and September E-mini Nasdaq futures... - 2025-06-27 17:37:15
- Stocks Rally on Hopes of Trade Deals
- The S&P 500 Index ($SPX ) (SPY ) today is up +0.58%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.89%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.52%. September E-mini S&P futures (ESU25 ) are up +0.53%, and September E-mini Nasdaq futures... - 2025-06-27 17:33:35
- Addition by Subtraction: Intel’s New Strategy Energizes Investors
- The stock market often sends signals that appear to be confusing. This week, Intel Corporation (NASDAQ: INTC) provided a classic example. On June 24, the company announced it was shutting down its automotive processor business and laying off most of the division's employees.
In - 2025-06-27 16:23:00
- Can Advanced Micro Devices Aid Its Data Center Revenues With GPUs?
- AMD's Data Center revenues jump 57% as Instinct GPUs and EPYC CPUs power AI-driven demand and expand its market footprint. - 2025-06-27 15:52:00
- Nasdaq 100 Index Rallies to Record High on Speculation of Earlier Interest Rate Cuts
- The S&P 500 Index ($SPX ) (SPY ) on Thursday closed up +0.80%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.94%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.94%. September E-mini S&P futures (ESU25 ) rose +0.75%, and September E-mini Nasdaq futures... - 2025-06-27 12:50:53
- Micron Sells Out 2025 HBM Supply: Can It Meet Soaring Demand in 2026?
- With MU's HBM supply for 2025 sold out, the spotlight shifts to whether it can scale to meet the soaring demand in 2026. - 2025-06-27 12:05:00
- Nasdaq 100 Index Rallies to Record High on Speculation of Earlier Interest Rate Cuts
- The S&P 500 Index ($SPX ) (SPY ) on Thursday closed up +0.80%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.94%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.94%. September E-mini S&P futures (ESU25 ) rose +0.75%, and September E-mini Nasdaq futures... - 2025-06-27 10:51:23
- Nasdaq 100 Index Rallies to Record High on Speculation of Earlier Interest Rate Cuts
- The S&P 500 Index ($SPX ) (SPY ) on Thursday closed up +0.80%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.94%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.94%. September E-mini S&P futures (ESU25 ) rose +0.75%, and September E-mini Nasdaq futures... - 2025-06-27 09:43:26
- 5 Top Bargain Stocks Ready for a Bull Run
- While the stock market has rallied from its lows earlier this year, there are still nice bargains in the tech space. Let's look at five bargain tech stocks ready for a bull run. - 2025-06-27 08:04:00
- Envestnet Portfolio Solutions Inc. Sells 30,048 Shares of Intel Corporation (NASDAQ:INTC)
- Envestnet Portfolio Solutions Inc. trimmed its position in Intel Corporation (NASDAQ:INTC – Free Report) by 52.3% in the first quarter, according to its most recent filing with the Securities and Exchange Commission (SEC). The institutional investor owned 27,408 shares of the chip maker’s stock after selling 30,048 shares during the period. Envestnet Portfolio Solutions Inc.’s […] - 2025-06-27 07:37:04
- Nasdaq 100 Index Rallies to Record High on Speculation of Earlier Interest Rate Cuts
- The S&P 500 Index ($SPX ) (SPY ) on Thursday closed up +0.80%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.94%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.94%. September E-mini S&P futures (ESU25 ) rose +0.75%, and September E-mini Nasdaq futures... - 2025-06-27 07:05:51
- Have $1,000? These 2 Stocks Could Be Bargain Buys for 2025 and Beyond.
- Investors who are looking for stocks that could explode over the next few years should look for companies offering a balance of growth and value. There are attractive deals in the tech sector right now, particularly companies that are supplying mission-critical hardware for artif - 2025-06-27 07:04:00
- Nasdaq 100 Index Rallies to Record High on Speculation of Earlier Interest Rate Cuts
- The S&P 500 Index ($SPX ) (SPY ) on Thursday closed up +0.80%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.94%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.94%. September E-mini S&P futures (ESU25 ) rose +0.75%, and September E-mini Nasdaq futures... - 2025-06-27 05:58:15
- Stocks See Support on Strength in Chip Stocks and Lower Bond Yields
- The S&P 500 Index ($SPX ) (SPY ) today is up +0.35%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.56%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.18%. September E-mini S&P futures (ESU25 ) are up +0.25%, and September E-mini Nasdaq futures... - 2025-06-26 22:53:44
- Stocks See Support on Strength in Chip Stocks and Lower Bond Yields
- The S&P 500 Index ($SPX ) (SPY ) today is up +0.35%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.56%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.18%. September E-mini S&P futures (ESU25 ) are up +0.25%, and September E-mini Nasdaq futures... - 2025-06-26 17:43:49
- Stocks See Support on Strength in Chip Stocks and Lower Bond Yields
- The S&P 500 Index ($SPX ) (SPY ) today is up +0.35%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.56%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.18%. September E-mini S&P futures (ESU25 ) are up +0.25%, and September E-mini Nasdaq futures... - 2025-06-26 15:54:36
- NVIDIA's AI Factory Buildouts Double: Can Rivals Still Compete Now?
- NVDA doubles its AI factory projects year over year, tightening its grip on the market with full-stack dominance. - 2025-06-26 12:50:00
- Stocks Soar as Middle East Tensions Ease and Bond Yields Fall
- The S&P 500 Index ($SPX ) (SPY ) Tuesday closed up +1.11%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +1.19%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.53%. September E-mini S&P futures (ESU25 ) are up +1.11%, and September E-mini Nasdaq futures... - 2025-06-25 17:35:35
- Stocks Soar as Middle East Tensions Ease and Bond Yields Fall
- The S&P 500 Index ($SPX ) (SPY ) Tuesday closed up +1.11%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +1.19%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.53%. September E-mini S&P futures (ESU25 ) are up +1.11%, and September E-mini Nasdaq futures... - 2025-06-25 15:47:43
- Stocks Soar as Middle East Tensions Ease and Bond Yields Fall
- The S&P 500 Index ($SPX ) (SPY ) Tuesday closed up +1.11%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +1.19%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.53%. September E-mini S&P futures (ESU25 ) are up +1.11%, and September E-mini Nasdaq futures... - 2025-06-25 13:35:29
- Stocks Soar as Middle East Tensions Ease and Bond Yields Fall
- The S&P 500 Index ($SPX ) (SPY ) Tuesday closed up +1.11%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +1.19%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.53%. September E-mini S&P futures (ESU25 ) are up +1.11%, and September E-mini Nasdaq futures... - 2025-06-25 11:46:07
- 2 Hot Stocks Riding the AI Wave
- Artificial intelligence (AI) is a game-changing technology with the potential to disrupt industries and deliver massive productivity gains. While companies like OpenAI and Anthropic, which develop top-tier AI models, generate a lot of headlines, there are plenty of publicly trade - 2025-06-25 10:35:00
iShares MSCI USA Islamic UCITS INTC holdings
| Date | Number of INTC Shares Held | Base Market Value of INTC Shares | Local Market Value of INTC Shares | Change in INTC Shares Held | Change in INTC Base Value | Current Price per INTC Share Held | Previous Price per INTC Share Held |
|---|
| 2025-06-30 (Monday) | 92,269 | USD 2,066,826 | USD 2,066,826 | | | | |
| 2025-06-27 (Friday) | 92,269 | USD 2,093,584 | USD 2,093,584 | | | | |
| 2025-06-26 (Thursday) | 92,269 | USD 2,076,053 | USD 2,076,053 | 0 | USD 27,681 | USD 22.5 | USD 22.2 |
| 2025-06-25 (Wednesday) | 92,269 | USD 2,048,372 | USD 2,048,372 | 0 | USD -32,294 | USD 22.2 | USD 22.55 |
| 2025-06-24 (Tuesday) | 92,269 | USD 2,080,666 | USD 2,080,666 | 0 | USD 125,486 | USD 22.55 | USD 21.19 |
| 2025-06-23 (Monday) | 92,269 | USD 1,955,180 | USD 1,955,180 | 0 | USD 10,149 | USD 21.19 | USD 21.08 |
| 2025-06-20 (Friday) | 92,269 | USD 1,945,031 | USD 1,945,031 | 0 | USD -37,830 | USD 21.08 | USD 21.49 |
| 2025-06-19 (Thursday) | 92,269 | USD 1,982,861 | USD 1,982,861 | 0 | USD 0 | USD 21.49 | USD 21.49 |
| 2025-06-18 (Wednesday) | 92,269 | USD 1,982,861 | USD 1,982,861 | 0 | USD 63,666 | USD 21.49 | USD 20.8 |
| 2025-06-17 (Tuesday) | 92,269 | USD 1,919,195 | USD 1,919,195 | 0 | USD 5,536 | USD 20.8 | USD 20.74 |
| 2025-06-16 (Monday) | 92,269 | USD 1,913,659 | USD 1,913,659 | 0 | USD 55,361 | USD 20.74 | USD 20.14 |
| 2025-06-13 (Friday) | 92,269 | USD 1,858,298 | USD 1,858,298 | 0 | USD -58,129 | USD 20.14 | USD 20.77 |
| 2025-06-12 (Thursday) | 92,269 | USD 1,916,427 | USD 1,916,427 | 0 | USD 8,304 | USD 20.77 | USD 20.68 |
| 2025-06-11 (Wednesday) | 92,269 | USD 1,908,123 | USD 1,908,123 | 0 | USD -129,177 | USD 20.68 | USD 22.08 |
| 2025-06-10 (Tuesday) | 92,269 | USD 2,037,300 | USD 2,037,300 | 0 | USD 147,631 | USD 22.08 | USD 20.48 |
| 2025-06-09 (Monday) | 92,269 | USD 1,889,669 | USD 1,889,669 | 0 | USD 38,753 | USD 20.48 | USD 20.06 |
| 2025-06-06 (Friday) | 92,269 | USD 1,850,916 | USD 1,850,916 | 0 | USD 6,459 | USD 20.06 | USD 19.99 |
| 2025-06-05 (Thursday) | 92,269 | USD 1,844,457 | USD 1,844,457 | 0 | USD -23,990 | USD 19.99 | USD 20.25 |
| 2025-06-04 (Wednesday) | 92,269 | USD 1,868,447 | USD 1,868,447 | 0 | USD -3,691 | USD 20.25 | USD 20.29 |
| 2025-06-03 (Tuesday) | 92,269 | USD 1,872,138 | USD 1,872,138 | 0 | USD 50,748 | USD 20.29 | USD 19.74 |
| 2025-06-02 (Monday) | 92,269 | USD 1,821,390 | USD 1,821,390 | 0 | USD 17,531 | USD 19.74 | USD 19.55 |
| 2025-05-30 (Friday) | 92,269 | USD 1,803,859 | USD 1,803,859 | 1,838 | USD -27,369 | USD 19.55 | USD 20.25 |
| 2025-05-29 (Thursday) | 90,431 | USD 1,831,228 | USD 1,831,228 | 0 | USD -10,851 | USD 20.25 | USD 20.37 |
| 2025-05-28 (Wednesday) | 90,431 | USD 1,842,079 | USD 1,842,079 | 0 | USD -16,278 | USD 20.37 | USD 20.55 |
| 2025-05-27 (Tuesday) | 90,431 | USD 1,858,357 | USD 1,858,357 | 0 | USD 45,215 | USD 20.55 | USD 20.05 |
| 2025-05-26 (Monday) | 90,431 | USD 1,813,142 | USD 1,813,142 | 0 | USD 0 | USD 20.05 | USD 20.05 |
| 2025-05-23 (Friday) | 90,431 | USD 1,813,142 | USD 1,813,142 | 0 | USD -45,215 | USD 20.05 | USD 20.55 |
| 2025-05-22 (Thursday) | 90,431 | USD 1,858,357 | USD 1,858,357 | 0 | USD -12,660 | USD 20.55 | USD 20.69 |
| 2025-05-21 (Wednesday) | 90,431 | USD 1,871,017 | USD 1,871,017 | 0 | USD -52,450 | USD 20.69 | USD 21.27 |
| 2025-05-20 (Tuesday) | 90,431 | USD 1,923,467 | USD 1,923,467 | 0 | USD -9,948 | USD 21.27 | USD 21.38 |
| 2025-05-19 (Monday) | 90,431 | USD 1,933,415 | USD 1,933,415 | 0 | USD -25,320 | USD 21.38 | USD 21.66 |
| 2025-05-16 (Friday) | 90,431 | USD 1,958,735 | USD 1,958,735 | 0 | USD 9,947 | USD 21.66 | USD 21.55 |
| 2025-05-15 (Thursday) | 90,431 | USD 1,948,788 | USD 1,948,788 | 0 | USD 2,713 | USD 21.55 | USD 21.52 |
| 2025-05-14 (Wednesday) | 90,431 | USD 1,946,075 | USD 1,946,075 | -872 | USD -113,721 | USD 21.52 | USD 22.56 |
| 2025-05-13 (Tuesday) | 91,303 | USD 2,059,796 | USD 2,059,796 | 0 | USD 34,695 | USD 22.56 | USD 22.18 |
| 2025-05-12 (Monday) | 91,303 | USD 2,025,101 | USD 2,025,101 | 0 | USD 69,391 | USD 22.18 | USD 21.42 |
| 2025-05-09 (Friday) | 91,303 | USD 1,955,710 | USD 1,955,710 | 0 | USD 38,347 | USD 21.42 | USD 21 |
| 2025-05-08 (Thursday) | 91,303 | USD 1,917,363 | USD 1,917,363 | 2,761 | USD 119,075 | USD 21 | USD 20.31 |
| 2025-05-07 (Wednesday) | 88,542 | USD 1,798,288 | USD 1,798,288 | 0 | USD 32,761 | USD 20.31 | USD 19.94 |
| 2025-05-06 (Tuesday) | 88,542 | USD 1,765,527 | USD 1,765,527 | 0 | USD -60,209 | USD 19.94 | USD 20.62 |
| 2025-05-05 (Monday) | 88,542 | USD 1,825,736 | USD 1,825,736 | 0 | USD 0 | USD 20.62 | USD 20.62 |
| 2025-05-02 (Friday) | 88,542 | USD 1,825,736 | USD 1,825,736 | | | | |
| 2025-05-01 (Thursday) | 88,542 | USD 1,769,069 | USD 1,769,069 | 0 | USD -10,625 | USD 19.98 | USD 20.1 |
| 2025-04-30 (Wednesday) | 88,542 | USD 1,779,694 | USD 1,779,694 | 0 | USD -21,250 | USD 20.1 | USD 20.34 |
| 2025-04-29 (Tuesday) | 88,542 | USD 1,800,944 | USD 1,800,944 | 0 | USD -15,052 | USD 20.34 | USD 20.51 |
| 2025-04-28 (Monday) | 88,542 | USD 1,815,996 | USD 1,815,996 | 0 | USD 40,729 | USD 20.51 | USD 20.05 |
| 2025-04-25 (Friday) | 88,542 | USD 1,775,267 | USD 1,775,267 | 0 | USD -127,501 | USD 20.05 | USD 21.49 |
| 2025-04-24 (Thursday) | 88,542 | USD 1,902,768 | USD 1,902,768 | 0 | USD 79,688 | USD 21.49 | USD 20.59 |
| 2025-04-23 (Wednesday) | 88,542 | USD 1,823,080 | USD 1,823,080 | 2,764 | USD 149,551 | USD 20.59 | USD 19.51 |
| 2025-04-22 (Tuesday) | 85,778 | USD 1,673,529 | USD 1,673,529 | 0 | USD 49,751 | USD 19.51 | USD 18.93 |
| 2025-04-21 (Monday) | 85,778 | USD 1,623,778 | USD 1,623,778 | 0 | USD 0 | USD 18.93 | USD 18.93 |
| 2025-04-18 (Friday) | 85,778 | USD 1,623,778 | USD 1,623,778 | 0 | USD 0 | USD 18.93 | USD 18.93 |
| 2025-04-17 (Thursday) | 85,778 | USD 1,623,778 | USD 1,623,778 | 0 | USD -25,733 | USD 18.93 | USD 19.23 |
| 2025-04-16 (Wednesday) | 85,778 | USD 1,649,511 | USD 1,649,511 | 0 | USD -53,182 | USD 19.23 | USD 19.85 |
| 2025-04-15 (Tuesday) | 85,778 | USD 1,702,693 | USD 1,702,693 | 0 | USD -39,458 | USD 19.85 | USD 20.31 |
| 2025-04-14 (Monday) | 85,778 | USD 1,742,151 | USD 1,742,151 | 2,761 | USD 103,395 | USD 20.31 | USD 19.74 |
| 2025-04-11 (Friday) | 83,017 | USD 1,638,756 | USD 1,638,756 | 0 | USD -11,622 | USD 19.74 | USD 19.88 |
| 2025-04-10 (Thursday) | 83,017 | USD 1,650,378 | USD 1,650,378 | 0 | USD -136,978 | USD 19.88 | USD 21.53 |
| 2025-04-09 (Wednesday) | 83,017 | USD 1,787,356 | USD 1,787,356 | 0 | USD 282,258 | USD 21.53 | USD 18.13 |
| 2025-04-08 (Tuesday) | 83,017 | USD 1,505,098 | USD 1,505,098 | 0 | USD -119,545 | USD 18.13 | USD 19.57 |
| 2025-04-07 (Monday) | 83,017 | USD 1,624,643 | USD 1,624,643 | 0 | USD -23,244 | USD 19.57 | USD 19.85 |
| 2025-04-04 (Friday) | 83,017 | USD 1,647,887 | USD 1,647,887 | -2,761 | USD -237,513 | USD 19.85 | USD 21.98 |
| 2025-04-02 (Wednesday) | 85,778 | USD 1,885,400 | USD 1,885,400 | 0 | USD -6,005 | USD 21.98 | USD 22.05 |
| 2025-04-01 (Tuesday) | 85,778 | USD 1,891,405 | USD 1,891,405 | 0 | USD -56,613 | USD 22.05 | USD 22.71 |
| 2025-03-31 (Monday) | 85,778 | USD 1,948,018 | USD 1,948,018 | 0 | USD 0 | USD 22.71 | USD 22.71 |
| 2025-03-28 (Friday) | 85,778 | USD 1,948,018 | USD 1,948,018 | 0 | USD -78,058 | USD 22.71 | USD 23.62 |
| 2025-03-27 (Thursday) | 85,778 | USD 2,026,076 | USD 2,026,076 | 0 | USD 17,155 | USD 23.62 | USD 23.42 |
| 2025-03-26 (Wednesday) | 85,778 | USD 2,008,921 | USD 2,008,921 | 0 | USD -66,907 | USD 23.42 | USD 24.2 |
| 2025-03-25 (Tuesday) | 85,778 | USD 2,075,828 | USD 2,075,828 | 0 | USD -1,715 | USD 24.2 | USD 24.22 |
| 2025-03-24 (Monday) | 85,778 | USD 2,077,543 | USD 2,077,543 | 0 | USD -3,431 | USD 24.22 | USD 24.26 |
| 2025-03-21 (Friday) | 85,778 | USD 2,080,974 | USD 2,080,974 | 0 | USD 25,733 | USD 24.26 | USD 23.96 |
| 2025-03-20 (Thursday) | 85,778 | USD 2,055,241 | USD 2,055,241 | 0 | USD -13,724 | USD 23.96 | USD 24.12 |
| 2025-03-19 (Wednesday) | 85,778 | USD 2,068,965 | USD 2,068,965 | 0 | USD -154,401 | USD 24.12 | USD 25.92 |
| 2025-03-18 (Tuesday) | 85,778 | USD 2,223,366 | USD 2,223,366 | 0 | USD 19,729 | USD 25.92 | USD 25.69 |
| 2025-03-17 (Monday) | 85,778 | USD 2,203,637 | USD 2,203,637 | 0 | USD 140,676 | USD 25.69 | USD 24.05 |
| 2025-03-14 (Friday) | 85,778 | USD 2,062,961 | USD 2,062,961 | 701 | USD 46,636 | USD 24.05 | USD 23.7 |
| 2025-03-13 (Thursday) | 85,077 | USD 2,016,325 | USD 2,016,325 | 0 | USD 256,933 | USD 23.7 | USD 20.68 |
| 2025-03-12 (Wednesday) | 85,077 | USD 1,759,392 | USD 1,759,392 | 0 | USD 76,569 | USD 20.68 | USD 19.78 |
| 2025-03-11 (Tuesday) | 85,077 | USD 1,682,823 | USD 1,682,823 | 0 | USD -12,762 | USD 19.78 | USD 19.93 |
| 2025-03-10 (Monday) | 85,077 | USD 1,695,585 | USD 1,695,585 | 0 | USD -60,404 | USD 19.93 | USD 20.64 |
| 2025-03-07 (Friday) | 85,077 | USD 1,755,989 | USD 1,755,989 | -2,742 | USD -71,524 | USD 20.64 | USD 20.81 |
| 2025-03-05 (Wednesday) | 87,819 | USD 1,827,513 | USD 1,827,513 | -2,745 | USD -104,217 | USD 20.81 | USD 21.33 |
| 2025-03-04 (Tuesday) | 90,564 | USD 1,931,730 | USD 1,931,730 | 0 | USD -127,695 | USD 21.33 | USD 22.74 |
| 2025-03-03 (Monday) | 90,564 | USD 2,059,425 | USD 2,059,425 | 0 | USD -89,659 | USD 22.74 | USD 23.73 |
| 2025-02-28 (Friday) | 90,564 | USD 2,149,084 | USD 2,149,084 | 2,389 | USD 113,123 | USD 23.73 | USD 23.09 |
| 2025-02-27 (Thursday) | 88,175 | USD 2,035,961 | USD 2,035,961 | 0 | USD -37,915 | USD 23.09 | USD 23.52 |
| 2025-02-26 (Wednesday) | 88,175 | USD 2,073,876 | USD 2,073,876 | 0 | USD 46,733 | USD 23.52 | USD 22.99 |
| 2025-02-25 (Tuesday) | 88,175 | USD 2,027,143 | USD 2,027,143 | 0 | USD -112,864 | USD 22.99 | USD 24.27 |
| 2025-02-24 (Monday) | 88,175 | USD 2,140,007 | USD 2,140,007 | 0 | USD -52,905 | USD 24.27 | USD 24.87 |
| 2025-02-21 (Friday) | 88,175 | USD 2,192,912 | USD 2,192,912 | 0 | USD -107,574 | USD 24.87 | USD 26.09 |
| 2025-02-20 (Thursday) | 88,175 | USD 2,300,486 | USD 2,300,486 | 0 | USD 32,625 | USD 26.09 | USD 25.72 |
| 2025-02-19 (Wednesday) | 88,175 | USD 2,267,861 | USD 2,267,861 | 0 | USD -147,252 | USD 25.72 | USD 27.39 |
| 2025-02-18 (Tuesday) | 88,175 | USD 2,415,113 | USD 2,415,113 | 0 | USD 334,183 | USD 27.39 | USD 23.6 |
| 2025-02-17 (Monday) | 88,175 | USD 2,080,930 | USD 2,080,930 | 0 | USD 0 | USD 23.6 | USD 23.6 |
| 2025-02-14 (Friday) | 88,175 | USD 2,080,930 | USD 2,080,930 | 0 | USD -46,733 | USD 23.6 | USD 24.13 |
| 2025-02-13 (Thursday) | 88,175 | USD 2,127,663 | USD 2,127,663 | 0 | USD 145,489 | USD 24.13 | USD 22.48 |
| 2025-02-12 (Wednesday) | 88,175 | USD 1,982,174 | USD 1,982,174 | 0 | USD 133,144 | USD 22.48 | USD 20.97 |
| 2025-02-11 (Tuesday) | 88,175 | USD 1,849,030 | USD 1,849,030 | 0 | USD 105,810 | USD 20.97 | USD 19.77 |
| 2025-02-10 (Monday) | 88,175 | USD 1,743,220 | USD 1,743,220 | 0 | USD 59,077 | USD 19.77 | USD 19.1 |
| 2025-02-07 (Friday) | 88,175 | USD 1,684,143 | USD 1,684,143 | 0 | USD -24,689 | USD 19.1 | USD 19.38 |
| 2025-02-06 (Thursday) | 88,175 | USD 1,708,832 | USD 1,708,832 | 0 | USD -23,807 | USD 19.38 | USD 19.65 |
| 2025-02-05 (Wednesday) | 88,175 | USD 1,732,639 | USD 1,732,639 | 0 | USD 31,743 | USD 19.65 | USD 19.29 |
| 2025-02-04 (Tuesday) | 88,175 | USD 1,700,896 | USD 1,700,896 | 0 | USD -7,936 | USD 19.29 | USD 19.38 |
| 2025-02-03 (Monday) | 88,175 | USD 1,708,832 | USD 1,708,832 | 0 | USD -4,408 | USD 19.38 | USD 19.43 |
| 2025-01-31 (Friday) | 88,175 | USD 1,713,240 | USD 1,713,240 | 0 | USD -51,142 | USD 19.43 | USD 20.01 |
| 2025-01-30 (Thursday) | 88,175 | USD 1,764,382 | USD 1,764,382 | 0 | USD 22,926 | USD 20.01 | USD 19.75 |
| 2025-01-29 (Wednesday) | 88,175 | USD 1,741,456 | USD 1,741,456 | 0 | USD -4,409 | USD 19.75 | USD 19.8 |
| 2025-01-28 (Tuesday) | 88,175 | USD 1,745,865 | USD 1,745,865 | 0 | USD -43,206 | USD 19.8 | USD 20.29 |
| 2025-01-27 (Monday) | 88,175 | USD 1,789,071 | USD 1,789,071 | 0 | USD -47,614 | USD 20.29 | USD 20.83 |
| 2025-01-24 (Friday) | 88,175 | USD 1,836,685 | USD 1,836,685 | 0 | USD -65,250 | USD 20.83 | USD 21.57 |
| 2025-01-23 (Thursday) | 88,175 | USD 1,901,935 | USD 1,901,935 | 0 | USD -25,571 | USD 21.57 | USD 21.86 |
| 2025-01-22 (Wednesday) | 88,175 | USD 1,927,506 | USD 1,927,506 | | | | |
| 2025-01-21 (Tuesday) | 88,175 | USD 1,919,570 | USD 1,919,570 | | | | |
| 2025-01-20 (Monday) | 88,175 | USD 1,894,881 | USD 1,894,881 | | | | |
| 2025-01-17 (Friday) | 88,175 | USD 1,894,881 | USD 1,894,881 | | | | |
| 2025-01-16 (Thursday) | 88,175 | USD 1,734,402 | USD 1,734,402 | | | | |
| 2025-01-15 (Wednesday) | 88,175 | USD 1,738,811 | USD 1,738,811 | | | | |
| 2025-01-14 (Tuesday) | 88,175 | USD 1,692,960 | USD 1,692,960 | | | | |
| 2025-01-13 (Monday) | 88,175 | USD 1,692,960 | USD 1,692,960 | | | | |
| 2025-01-10 (Friday) | 88,175 | USD 1,688,551 | USD 1,688,551 | | | | |
| 2025-01-09 (Thursday) | 85,508 | USD 1,699,899 | USD 1,699,899 | | | | |
| 2025-01-09 (Thursday) | 85,508 | USD 1,699,899 | USD 1,699,899 | | | | |
| 2025-01-09 (Thursday) | 85,508 | USD 1,699,899 | USD 1,699,899 | | | | |
| 2025-01-08 (Wednesday) | 85,508 | USD 1,699,899 | USD 1,699,899 | | | | |
| 2025-01-08 (Wednesday) | 85,508 | USD 1,699,899 | USD 1,699,899 | | | | |
| 2025-01-08 (Wednesday) | 85,508 | USD 1,699,899 | USD 1,699,899 | | | | |
| 2025-01-02 (Thursday) | 85,508 | USD 1,728,972 | USD 1,728,972 | -2,667 | USD -48,636 | USD 20.22 | USD 20.16 |
| 2024-12-30 (Monday) | 85,508 | USD 1,694,769 | USD 1,694,769 | | | | |
| 2024-12-10 (Tuesday) | 88,175 | USD 1,777,608 | USD 1,777,608 | 0 | USD -57,314 | USD 20.16 | USD 20.81 |
| 2024-12-09 (Monday) | 88,175 | USD 1,834,922 | USD 1,834,922 | 0 | USD -9,699 | USD 20.81 | USD 20.92 |
| 2024-12-06 (Friday) | 88,175 | USD 1,844,621 | USD 1,844,621 | 0 | USD 10,581 | USD 20.92 | USD 20.8 |
| 2024-12-05 (Thursday) | 88,175 | USD 1,834,040 | USD 1,834,040 | 0 | USD -102,283 | USD 20.8 | USD 21.96 |
| 2024-12-04 (Wednesday) | 88,175 | USD 1,936,323 | USD 1,936,323 | 0 | USD -44,969 | USD 21.96 | USD 22.47 |
| 2024-12-03 (Tuesday) | 88,175 | USD 1,981,292 | USD 1,981,292 | 0 | USD -128,736 | USD 22.47 | USD 23.93 |
| 2024-12-02 (Monday) | 88,175 | USD 2,110,028 | USD 2,110,028 | 0 | USD -10,581 | USD 23.93 | USD 24.05 |
| 2024-11-29 (Friday) | 88,175 | USD 2,120,609 | USD 2,120,609 | 0 | USD 35,270 | USD 24.05 | USD 23.65 |
| 2024-11-28 (Thursday) | 88,175 | USD 2,085,339 | USD 2,085,339 | 0 | USD 0 | USD 23.65 | USD 23.65 |
| 2024-11-27 (Wednesday) | 88,175 | USD 2,085,339 | USD 2,085,339 | 0 | USD -35,270 | USD 23.65 | USD 24.05 |
| 2024-11-26 (Tuesday) | 88,175 | USD 2,120,609 | USD 2,120,609 | 2,667 | USD -5,975 | USD 24.05 | USD 24.87 |
| 2024-11-25 (Monday) | 85,508 | USD 2,126,584 | USD 2,126,584 | -1,307 | USD -384 | USD 24.87 | USD 24.5 |
| 2024-11-22 (Friday) | 86,815 | USD 2,126,968 | USD 2,126,968 | 0 | USD 5,209 | USD 24.5 | USD 24.44 |
| 2024-11-21 (Thursday) | 86,815 | USD 2,121,759 | USD 2,121,759 | 0 | USD 37,331 | USD 24.44 | USD 24.01 |
| 2024-11-20 (Wednesday) | 86,815 | USD 2,084,428 | USD 2,084,428 | 0 | USD -16,495 | USD 24.01 | USD 24.2 |
| 2024-11-19 (Tuesday) | 86,815 | USD 2,100,923 | USD 2,100,923 | 0 | USD -55,562 | USD 24.2 | USD 24.84 |
| 2024-11-18 (Monday) | 86,815 | USD 2,156,485 | USD 2,156,485 | 0 | USD 59,035 | USD 24.84 | USD 24.16 |
| 2024-11-12 (Tuesday) | 86,815 | USD 2,097,450 | USD 2,097,450 | 2,705 | USD -106,232 | USD 24.16 | USD 26.2 |
| 2024-11-08 (Friday) | 84,110 | USD 2,203,682 | USD 2,203,682 | -2,705 | USD -73,475 | USD 26.2 | USD 26.23 |
| 2024-11-07 (Thursday) | 86,815 | USD 2,277,157 | USD 2,277,157 | 0 | USD 102,441 | USD 26.23 | USD 25.05 |
| 2024-11-06 (Wednesday) | 86,815 | USD 2,174,716 | USD 2,174,716 | 0 | USD 150,190 | USD 25.05 | USD 23.32 |
| 2024-11-05 (Tuesday) | 86,815 | USD 2,024,526 | USD 2,024,526 | 0 | USD 69,452 | USD 23.32 | USD 22.52 |
| 2024-11-04 (Monday) | 86,815 | USD 1,955,074 | USD 1,955,074 | 0 | USD -59,034 | USD 22.52 | USD 23.2 |
| 2024-11-01 (Friday) | 86,815 | USD 2,014,108 | USD 2,014,108 | 0 | USD 145,849 | USD 23.2 | USD 21.52 |
| 2024-10-31 (Thursday) | 86,815 | USD 1,868,259 | USD 1,868,259 | 0 | USD -67,716 | USD 21.52 | USD 22.3 |
| 2024-10-30 (Wednesday) | 86,815 | USD 1,935,975 | USD 1,935,975 | 0 | USD -52,089 | USD 22.3 | USD 22.9 |
| 2024-10-29 (Tuesday) | 86,815 | USD 1,988,064 | USD 1,988,064 | 0 | USD -1,736 | USD 22.9 | USD 22.92 |
| 2024-10-28 (Monday) | 86,815 | USD 1,989,800 | USD 1,989,800 | 0 | USD 20,836 | USD 22.92 | USD 22.68 |
| 2024-10-25 (Friday) | 86,815 | USD 1,968,964 | USD 1,968,964 | 0 | USD 29,517 | USD 22.68 | USD 22.34 |
| 2024-10-24 (Thursday) | 86,815 | USD 1,939,447 | USD 1,939,447 | 0 | USD 31,253 | USD 22.34 | USD 21.98 |
| 2024-10-23 (Wednesday) | 86,815 | USD 1,908,194 | USD 1,908,194 | 0 | USD -36,462 | USD 21.98 | USD 22.4 |
| 2024-10-22 (Tuesday) | 86,815 | USD 1,944,656 | USD 1,944,656 | 0 | USD -38,199 | USD 22.4 | USD 22.84 |
| 2024-10-21 (Monday) | 86,815 | USD 1,982,855 | USD 1,982,855 | 0 | USD 6,077 | USD 22.84 | USD 22.77 |
| 2024-10-18 (Friday) | 86,815 | USD 1,976,778 | USD 1,976,778 | | | | |
Share price and value of shares held is calculated on the adjusted close price of each day (row). Changes between days reflect the gain/loss of the portfolio as a result of changes in the adjusted close price and changes in the holdingsShare Trades of INTC by Blackrock for IE00B296QM64
Show aggregate share trades of INTC| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|
| 2025-05-30 | BUY | 1,838 | | | 19.550* | | 21.96 |
| 2025-05-14 | SELL | -872 | | | 21.520* | | 22.08 Profit of 19,254 on sale |
| 2025-05-08 | BUY | 2,761 | | | 21.000* | | 22.09 |
| 2025-04-23 | BUY | 2,764 | 21.030 | 20.310 | 20.382 | USD 56,336 | 22.27 |
| 2025-04-14 | BUY | 2,761 | 21.050 | 19.980 | 20.087 | USD 55,460 | 22.49 |
| 2025-04-04 | SELL | -2,761 | 22.190 | 19.700 | 19.949 | USD -55,079 | 22.69 Profit of 7,569 on sale |
| 2025-03-14 | BUY | 701 | | | 24.050* | | 22.47 |
| 2025-03-07 | SELL | -2,742 | | | 20.640* | | 22.59 Profit of 61,938 on sale |
| 2025-03-05 | SELL | -2,745 | | | 20.810* | | 22.62 Profit of 62,083 on sale |
| 2025-02-28 | BUY | 2,389 | 24.440 | 22.640 | 22.820 | USD 54,517 | 22.62 |
| 2025-01-02 | SELL | -2,667 | 20.430 | 20.010 | 20.052 | USD -53,479 | 23.21 Profit of 8,418 on sale |
| 2024-11-26 | BUY | 2,667 | 24.990 | 23.810 | 23.928 | USD 63,816 | 23.61 |
| 2024-11-25 | SELL | -1,307 | 25.570 | 24.760 | 24.841 | USD -32,467 | 23.55 Loss of -1,687 on sale |
| 2024-11-12 | BUY | 2,705 | 24.960 | 23.890 | 23.997 | USD 64,912 | 23.23 |
| 2024-11-08 | SELL | -2,705 | 26.425 | 25.830 | 25.889 | USD -70,031 | 23.01 Loss of -7,777 on sale |
Market high and low price is on the date. * (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
Shorting History of INTC
| Date | Shorted Volume | Short Exempt Volume | Total Shares Traded | % Shorted |
|---|
| 2025-06-30 | 14,701,025 | 99,350 | 43,596,767 | 33.7% |
| 2025-06-27 | 19,510,468 | 42,728 | 51,360,097 | 38.0% |
| 2025-06-26 | 10,850,822 | 13,578 | 32,299,901 | 33.6% |
| 2025-06-25 | 12,671,266 | 31,941 | 36,308,003 | 34.9% |
| 2025-06-24 | 21,147,136 | 65,203 | 58,720,885 | 36.0% |
| 2025-06-23 | 13,340,659 | 33,724 | 41,876,987 | 31.9% |
| 2025-06-20 | 21,501,820 | 36,503 | 49,287,128 | 43.6% |
| 2025-06-18 | 16,867,355 | 49,344 | 48,995,827 | 34.4% |
| 2025-06-17 | 16,604,563 | 39,442 | 48,376,019 | 34.3% |
| 2025-06-16 | 14,067,456 | 70,782 | 42,731,781 | 32.9% |
| 2025-06-13 | 19,234,295 | 21,196 | 43,907,132 | 43.8% |
| 2025-06-12 | 17,987,396 | 70,877 | 44,355,938 | 40.6% |
| 2025-06-11 | 29,302,407 | 22,766 | 72,083,175 | 40.7% |
| 2025-06-10 | 27,220,922 | 132,483 | 85,733,953 | 31.8% |
| 2025-06-09 | 18,169,794 | 51,975 | 47,118,564 | 38.6% |
| 2025-06-06 | 12,203,864 | 10,967 | 36,076,622 | 33.8% |
| 2025-06-05 | 16,289,940 | 9,963 | 38,827,985 | 42.0% |
| 2025-06-04 | 17,717,664 | 26,844 | 38,103,813 | 46.5% |
| 2025-06-03 | 15,080,014 | 20,932 | 43,044,491 | 35.0% |
| 2025-06-02 | 14,655,306 | 18,047 | 35,170,221 | 41.7% |
| 2025-05-30 | 23,083,928 | 5,918 | 49,829,096 | 46.3% |
| 2025-05-29 | 13,531,698 | 13,796 | 35,688,263 | 37.9% |
| 2025-05-28 | 9,676,813 | 17,395 | 23,917,642 | 40.5% |
| 2025-05-27 | 7,777,705 | 20,819 | 26,775,043 | 29.0% |
| 2025-05-23 | 10,635,031 | 33,702 | 33,306,964 | 31.9% |
| 2025-05-22 | 8,036,112 | 23,415 | 25,016,865 | 32.1% |
| 2025-05-21 | 10,219,717 | 42,412 | 30,418,918 | 33.6% |
| 2025-05-20 | 8,222,640 | 26,336 | 21,721,946 | 37.9% |
| 2025-05-19 | 8,387,289 | 11,123 | 28,947,297 | 29.0% |
| 2025-05-16 | 8,203,064 | 16,845 | 23,269,774 | 35.3% |
| 2025-05-15 | 9,726,248 | 50,059 | 28,791,240 | 33.8% |
| 2025-05-14 | 11,914,451 | 29,161 | 43,155,222 | 27.6% |
| 2025-05-13 | 9,212,150 | 64,014 | 31,626,185 | 29.1% |
| 2025-05-12 | 10,363,236 | 52,798 | 33,364,587 | 31.1% |
| 2025-05-09 | 7,149,696 | 38,201 | 20,802,655 | 34.4% |
| 2025-05-08 | 7,803,469 | 78,247 | 26,304,273 | 29.7% |
| 2025-05-07 | 7,864,777 | 212,774 | 22,370,629 | 35.2% |
| 2025-05-06 | 7,687,113 | 101,726 | 22,051,728 | 34.9% |
| 2025-05-05 | 6,021,373 | 15,957 | 18,139,945 | 33.2% |
| 2025-05-02 | 6,688,722 | 37,455 | 23,734,964 | 28.2% |
| 2025-05-01 | 8,526,208 | 76,483 | 30,449,018 | 28.0% |
| 2025-04-30 | 8,877,449 | 22,496 | 25,122,097 | 35.3% |
| 2025-04-29 | 9,011,017 | 21,630 | 28,799,170 | 31.3% |
| 2025-04-28 | 10,009,301 | 1,249,524 | 38,713,168 | 25.9% |
| 2025-04-25 | 30,528,591 | 2,604,004 | 65,065,185 | 46.9% |
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.
Back to Listing
Disclaimer
All information is provided as is without warranty and should be used for indicative purposes only. You should independently check data before making any investment decision. This information is derived from third party sources and we cannot guarantee that their data is current, accurate, complete, free from defects etc and we therefore accept no responsibility for how it may be used. We accept no liability for the reliability or accuracy of the data provided. We are not making recommendations for any financial instruments listed on this website.