| Stock Name / Fund | iShares S&P 500 Swap UCITS ETF USD (Dist) |
| Issuer | Blackrock |
| Entity holding fund | iShares VI Public Limited Company |
| Entity Type | |
| Entity LEI | 549300VML6THE3JJOS76 |
| ETF Ticker | I50D(USD) Euronext Amsterdam |
| Stock Name | |
| Ticker | () |
| Date | Number of FISV Shares Held | Base Market Value of FISV Shares | Local Market Value of FISV Shares | Change in FISV Shares Held | Change in FISV Base Value | Current Price per FISV Share Held | Previous Price per FISV Share Held |
|---|---|---|---|---|---|---|---|
| 2026-01-15 (Thursday) | 638,617 | USD 42,646,843 | USD 42,646,843 | 1,277,234 | USD 85,753,491 | USD 66.78 | USD 0 |
| 2026-01-15 (Thursday) | -638,617 | USD -42,646,843 | USD -42,646,843 | 1,277,234 | USD 85,753,491 | USD 66.78 | USD 0 |
| 2026-01-14 (Wednesday) | 638,617 | USD 43,106,648 | USD 43,106,648 | 1,277,234 | USD 85,734,333 | USD 67.5 | USD 0 |
| 2026-01-14 (Wednesday) | -638,617 | USD -43,106,648 | USD -43,106,648 | 1,277,234 | USD 85,734,333 | USD 67.5 | USD 0 |
| 2026-01-13 (Tuesday) | 638,617 | USD 42,627,685 | USD 42,627,685 | 1,277,234 | USD 86,181,364 | USD 66.75 | USD 0 |
| 2026-01-13 (Tuesday) | -638,617 | USD -42,627,685 | USD -42,627,685 | 1,277,234 | USD 86,181,364 | USD 66.75 | USD 0 |
| 2026-01-12 (Monday) | 638,617 | USD 43,553,679 | USD 43,553,679 | 1,225,328 | USD 84,535,442 | USD 68.2 | USD 0 |
| 2026-01-12 (Monday) | -638,617 | USD -43,553,679 | USD -43,553,679 | 1,225,328 | USD 84,535,442 | USD 68.2 | USD 0 |
| 2026-01-09 (Friday) | 586,711 | USD 40,981,763 | USD 40,981,763 | 1,159,469 | USD 80,788,444 | USD 69.85 | USD 0 |
| 2026-01-09 (Friday) | -586,711 | USD -40,981,763 | USD -40,981,763 | 1,159,469 | USD 80,788,444 | USD 69.85 | USD 0 |
| 2026-01-08 (Thursday) | 572,758 | USD 39,806,681 | USD 39,806,681 | 1,144,016 | USD 79,057,818 | USD 69.5 | USD 0 |
| 2026-01-08 (Thursday) | -572,758 | USD -39,806,681 | USD -39,806,681 | 1,144,016 | USD 79,057,818 | USD 69.5 | USD 0 |
| 2026-01-07 (Wednesday) | 571,258 | USD 39,251,137 | USD 39,251,137 | 1,142,516 | USD 78,530,837 | USD 68.71 | USD 0 |
| 2026-01-07 (Wednesday) | -571,258 | USD -39,251,137 | USD -39,251,137 | 1,142,516 | USD 78,530,837 | USD 68.71 | USD 0 |
| 2026-01-06 (Tuesday) | 571,258 | USD 39,279,700 | USD 39,279,700 | 1,142,516 | USD 77,548,273 | USD 68.76 | USD 0 |
| 2026-01-06 (Tuesday) | -571,258 | USD -39,279,700 | USD -39,279,700 | 1,142,516 | USD 77,548,273 | USD 68.76 | USD 0 |
| 2026-01-05 (Monday) | 571,258 | USD 38,268,573 | USD 38,268,573 | 1,142,516 | USD 75,737,385 | USD 66.99 | USD 0 |
| 2026-01-05 (Monday) | -571,258 | USD -38,268,573 | USD -38,268,573 | 1,142,516 | USD 75,737,385 | USD 66.99 | USD 0 |
| 2026-01-02 (Friday) | 571,258 | USD 37,468,812 | USD 37,468,812 | 1,142,516 | USD 75,840,212 | USD 65.59 | USD 0 |
| 2026-01-02 (Friday) | -571,258 | USD -37,468,812 | USD -37,468,812 | 1,142,516 | USD 75,840,212 | USD 65.59 | USD 0 |
| 2025-12-31 (Wednesday) | 571,258 | USD 38,371,400 | USD 38,371,400 | 1,142,516 | USD 76,954,165 | USD 67.17 | USD 0 |
| 2025-12-31 (Wednesday) | -571,258 | USD -38,371,400 | USD -38,371,400 | 1,142,516 | USD 76,954,165 | USD 67.17 | USD 0 |
| 2025-12-30 (Tuesday) | 571,258 | USD 38,582,765 | USD 38,582,765 | 1,142,516 | USD 77,017,003 | USD 67.54 | USD 0 |
| 2025-12-30 (Tuesday) | -571,258 | USD -38,582,765 | USD -38,582,765 | 1,142,516 | USD 77,017,003 | USD 67.54 | USD 0 |
| 2025-12-29 (Monday) | 571,258 | USD 38,434,238 | USD 38,434,238 | 1,142,516 | USD 76,994,153 | USD 67.28 | USD 0 |
| 2025-12-29 (Monday) | -571,258 | USD -38,434,238 | USD -38,434,238 | 1,142,516 | USD 76,994,153 | USD 67.28 | USD 0 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2026-01-15 | BUY | 1,277,234 | 66.780* | 66.02 | |||
| 2026-01-14 | BUY | 1,277,234 | 67.500* | 65.99 | |||
| 2026-01-13 | BUY | 1,277,234 | 66.750* | 65.97 | |||
| 2026-01-12 | BUY | 1,225,328 | 68.200* | 65.92 | |||
| 2026-01-09 | BUY | 1,159,469 | 69.850* | 65.82 | |||
| 2026-01-08 | BUY | 1,144,016 | 69.500* | 65.73 | |||
| 2026-01-07 | BUY | 1,142,516 | 68.710* | 65.65 | |||
| 2026-01-06 | BUY | 1,142,516 | 68.760* | 65.56 | |||
| 2026-01-05 | BUY | 1,142,516 | 66.990* | 65.52 | |||
| 2026-01-02 | BUY | 1,142,516 | 65.590* | 65.52 | |||
| 2025-12-31 | BUY | 1,142,516 | 67.170* | 65.47 | |||
| 2025-12-30 | BUY | 1,142,516 | 67.540* | 65.41 | |||
| 2025-12-29 | BUY | 1,142,516 | 67.280* | 65.35 | |||
| 2025-12-26 | BUY | 1,142,516 | 67.500* | 65.28 | |||
| 2025-12-24 | BUY | 1,142,516 | 67.950* | 65.19 | |||
| 2025-12-23 | BUY | 1,142,516 | 67.720* | 65.11 | |||
| 2025-12-22 | BUY | 1,142,516 | 68.620* | 64.98 | |||
| 2025-12-19 | BUY | 1,142,516 | 67.940* | 64.87 | |||
| 2025-12-18 | BUY | 1,142,516 | 68.000* | 64.75 | |||
| 2025-12-17 | BUY | 1,142,516 | 68.330* | 64.61 | |||
| 2025-12-16 | BUY | 1,093,835 | 67.700* | 64.48 | |||
| 2025-12-15 | BUY | 1,045,154 | 68.970* | 64.28 | |||
| 2025-12-12 | BUY | 1,045,154 | 68.750* | 64.08 | |||
| 2025-12-11 | BUY | 1,045,154 | 68.160* | 63.89 | |||
| 2025-12-10 | BUY | 1,045,154 | 66.570* | 63.75 | |||
| 2025-12-09 | BUY | 1,045,154 | 66.210* | 63.62 | |||
| 2025-12-08 | BUY | 1,045,154 | 65.730* | 63.51 | |||
| 2025-12-05 | BUY | 1,045,154 | 66.280* | 63.34 | |||
| 2025-12-04 | BUY | 1,045,154 | 66.060* | 63.17 | |||
| 2025-12-03 | BUY | 967,160 | 66.950* | 62.92 | |||
| 2025-12-02 | BUY | 889,166 | 63.240* | 62.90 | |||
| 2025-12-01 | BUY | 889,166 | 62.690* | 62.91 | |||
| 2025-11-28 | BUY | 847,848 | 61.470* | 63.03 | |||
| 2025-11-27 | BUY | 806,530 | 60.800* | 63.24 | |||
| 2025-11-26 | BUY | 806,530 | 60.800* | 63.48 | |||
| 2025-11-25 | BUY | 806,530 | 60.760* | 63.78 | |||
| 2025-11-24 | BUY | 806,530 | 60.670* | 64.17 | |||
| 2025-11-21 | BUY | 806,530 | 60.840* | 64.65 | |||
| 2025-11-20 | BUY | 806,530 | 59.770* | 65.46 | |||
| 2025-11-19 | BUY | 806,530 | 61.170* | 66.32 | |||
| 2025-11-18 | BUY | 806,530 | 61.340* | 67.57 | |||
| 2025-11-17 | BUY | 806,530 | 62.700* | 69.19 | |||
| 2025-11-14 | BUY | 806,530 | 63.420* | 72.07 | |||
| 2025-11-13 | BUY | 806,530 | 64.530* | 79.62 | |||
| 2025-11-12 | SELL | -806,530 | 79.620* | 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.
Note: 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.
Copyright Market Footprint Ltd. Privacy Policy