Portfolio Holdings Detail for ISIN IE000F9IDGB5
| Stock Name / Fund | iShares MSCI World Swap UCITS ETF USD (Acc) |
| Issuer | |
| Entity holding fund | iShares VI Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300VML6THE3JJOS76 |
| ETF Ticker | IWDS(USD) Euronext Amsterdam |
Holdings detail for MSFT
| Stock Name | Microsoft Corporation |
| Ticker | MSFT(USD) NASDAQ |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US5949181045 |
| LEI | INR2EJN1ERAN0W5ZP974 |
Show aggregate MSFT holdings
News associated with MSFT
- Stock Indexes Rally to New Record Highs on Fed Rate Cut Optimism
- The S&P 500 Index ($SPX ) (SPY ) on Friday closed up +0.49%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.37%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.70%. December E-mini S&P futures (ESZ25 ) rose +0.42%, and December E-mini Nasdaq futures... - 2025-09-22 08:55:06
- Stock Indexes Rally to New Record Highs on Fed Rate Cut Optimism
- The S&P 500 Index ($SPX ) (SPY ) on Friday closed up +0.49%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.37%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.70%. December E-mini S&P futures (ESZ25 ) rose +0.42%, and December E-mini Nasdaq futures... - 2025-09-22 08:34:38
- 5 Dividend Growth Stocks With Upside To Analyst Targets
- To become a "Dividend Aristocrat," a dividend paying company must accomplish an incredible feat: consistently increase shareholder dividends every year for at least 20 consecutive years. Companies with this kind of track record tend to attract a lot of investor attention — - 2025-09-22 08:16:36
- Stock Indexes Rally to New Record Highs on Fed Rate Cut Optimism
- The S&P 500 Index ($SPX ) (SPY ) on Friday closed up +0.49%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.37%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.70%. December E-mini S&P futures (ESZ25 ) rose +0.42%, and December E-mini Nasdaq futures... - 2025-09-22 08:12:18
- Warren Buffett Says Buy 1 Vanguard Index Fund -- It Could Turn $500 Per Month Into $986,600
- Key PointsWarren Buffett recommends that non-professional investors periodically buy shares of an S&P 500 index fund. - 2025-09-22 07:05:00
- Best Stocks to Buy: Meta Platforms vs. Microsoft
- Meta Platforms (NASDAQ: META) and Microsoft (NASDAQ: MSFT) are aggressively investing in artificial intelligence. - 2025-09-22 07:00:00
- Is the Vanguard S&P 500 ETF (VOO) a Buy Now?
- Key PointsThe S&P 500 encompasses 500 big companies that make up about 80% of the market's value. - 2025-09-22 06:30:00
- Cathie Wood Predicts That AI Will Create a $13 Trillion Software Opportunity. This Stock Could Be Unstoppable If She's Right.
- Key PointsSeveral stocks could be big winners if the AI software market takes off as much as Cathie Wood expects. - 2025-09-22 05:40:00
- Microsoft and Amazon Will Benefit Most From the UK's $42 Billion AI Infrastructure Push
- Key PointsMicrosoft just announced a $30 billion investment in its U.K. artificial intelligence infrastructure. - 2025-09-22 05:30:00
- Prediction: Alphabet Just Became the 4th Member of the $3 Trillion Club -- but the First $5 Trillion Stock Will Be an Outlier (No, Not Palantir or Oracle!)
- Key PointsOnly 11 public companies globally have ever joined the trillion-dollar club. - 2025-09-22 04:06:00
- Microsoft (NASDAQ:MSFT) Stock Acquired Rep. Gilbert Ray Cisneros, Jr.
- Representative Gilbert Ray Cisneros, Jr. (D-California) recently bought shares of Microsoft Corporation (NASDAQ:MSFT). In a filing disclosed on September 12th, the Representative disclosed that they had bought between $1,001 and $15,000 in Microsoft stock on August 5th. The trade occurred in the Representative’s “150 MAIN STREET TRUST > BANK OF AMERICA” account. Representative Gilbert Ray […] - 2025-09-22 03:02:54
- Stock Indexes Rally to New Record Highs on Fed Rate Cut Optimism
- The S&P 500 Index ($SPX ) (SPY ) on Friday closed up +0.49%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.37%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.70%. December E-mini S&P futures (ESZ25 ) rose +0.42%, and December E-mini Nasdaq futures... - 2025-09-21 15:31:24
- Guru Fundamental Report for MSFT - Warren Buffett
- Below is Validea's guru fundamental report for MICROSOFT CORP (MSFT). Of the 22 guru strategies we follow, MSFT rates highest using our Patient Investor model based on the published strategy of Warren Buffett. This strategy seeks out firms with long-term, predictable profitabili - 2025-09-21 10:10:51
- The Intel-Nvidia Deal Looks Like Terrible News for AMD
- Key PointsIntel and Nvidia have teamed up to produce PC CPUs with integrated Nvidia GPUs. - 2025-09-21 10:10:00
- Billionaire Bill Gates Has 68% of His Foundation's $48 billion Portfolio Invested in 3 Remarkable Stocks
- Key PointsBill Gates primarily uses Microsoft stock to fund his charitable foundation. - 2025-09-21 06:30:00
- 3 Stocks That Cut You a Check Each Month
- Key PointsContrary to a common assumption, the retail industry is holding up reasonably well -- well enough to continue making its rent payments, at least. - 2025-09-21 04:35:00
- 2 Top AI Growth Stocks to Buy in September
- Key PointsAlphabet plans to spend $85 billion this year to meet growing demand for cloud and other services. - 2025-09-21 04:15:00
- Stocks Edge Higher on Hopes of More Fed Rate Cuts
- The S&P 500 Index ($SPX ) (SPY ) today is up +0.11%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.08%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.23%. December E-mini S&P futures (ESZ25 ) are up +0.09%, and December E-mini Nasdaq futures... - 2025-09-19 19:44:51
- Stocks Supported by Prospects of Additional Fed Easing
- The S&P 500 Index ($SPX ) (SPY ) today is up +0.16%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.19%. December E-mini S&P futures (ESZ25 ) are up +0.13%, and December E-mini Nasdaq futures... - 2025-09-19 19:30:17
- Microsoft (MSFT) Beats Stock Market Upswing: What Investors Need to Know
- In the closing of the recent trading day, Microsoft (MSFT) stood at $518, denoting a +1.88% move from the preceding trading day. - 2025-09-19 18:45:01
- Azure Leads While AI Excitement Fuels Microsoft Stock
- Microsoft Corporation (NASDAQ: MSFT) stock is up 20.55%, proving again that investors are willing to overlook valuation if they’re getting a return on that investment. Microsoft is trading at around 38x forward earnings at a slight premium to its historic average.
That hasn’t s - 2025-09-19 18:27:00
- Stocks Edge Higher on Hopes of More Fed Rate Cuts
- The S&P 500 Index ($SPX ) (SPY ) today is up +0.11%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.08%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.23%. December E-mini S&P futures (ESZ25 ) are up +0.09%, and December E-mini Nasdaq futures... - 2025-09-19 14:50:00
- Stocks Supported by Prospects of Additional Fed Easing
- The S&P 500 Index ($SPX ) (SPY ) today is up +0.16%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.19%. December E-mini S&P futures (ESZ25 ) are up +0.13%, and December E-mini Nasdaq futures... - 2025-09-19 14:49:59
- Stocks Supported by Prospects of Additional Fed Easing
- The S&P 500 Index ($SPX ) (SPY ) today is up +0.16%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.19%. December E-mini S&P futures (ESZ25 ) are up +0.13%, and December E-mini Nasdaq futures... - 2025-09-19 14:39:34
- Stocks Edge Higher on Hopes of More Fed Rate Cuts
- The S&P 500 Index ($SPX ) (SPY ) today is up +0.11%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.08%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.23%. December E-mini S&P futures (ESZ25 ) are up +0.09%, and December E-mini Nasdaq futures... - 2025-09-19 14:39:34
- Stocks Edge Higher on Hopes of More Fed Rate Cuts
- The S&P 500 Index ($SPX ) (SPY ) today is up +0.11%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.08%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.23%. December E-mini S&P futures (ESZ25 ) are up +0.09%, and December E-mini Nasdaq futures... - 2025-09-19 14:34:15
- Stocks Supported by Prospects of Additional Fed Easing
- The S&P 500 Index ($SPX ) (SPY ) today is up +0.16%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.19%. December E-mini S&P futures (ESZ25 ) are up +0.13%, and December E-mini Nasdaq futures... - 2025-09-19 14:25:22
- Think It's Too Late to Buy Nvidia (NVDA)? Here's the 1 Reason Why There's Still Time
- Key PointsNvidia is in a league of its own as the only stock with a $4 trillion market cap. - 2025-09-19 14:13:00
- UiPath's Debt-Free Balance Sheet Fuels Strategic Flexibility
- PATH's debt-free balance sheet and $1.4B cash reserve give it unique flexibility to invest boldly in automation growth. - 2025-09-19 13:22:00
- Broadcom and Oracle Just Catapulted the "Ten Titans" to 39% of the S&P 500. Here's What It Means for Your Investment Portfolio
- Key PointsJust a handful of large growth stocks can move the S&P 500. - 2025-09-19 13:12:00
iShares MSCI World Swap UCITS ETF USD (Acc) MSFT holdings
| Date | Number of MSFT Shares Held | Base Market Value of MSFT Shares | Local Market Value of MSFT Shares | Change in MSFT Shares Held | Change in MSFT Base Value | Current Price per MSFT Share Held | Previous Price per MSFT Share Held |
|---|
| 2025-11-27 (Thursday) | -36,492 | USD -17,716,866 | USD -17,716,866 | 72,984 | USD 35,433,732 | USD 485.5 | USD 0 |
| 2025-11-27 (Thursday) | 36,492 | USD 17,716,866 | USD 17,716,866 | 72,984 | USD 35,433,732 | USD 485.5 | USD 0 |
| 2025-11-26 (Wednesday) | -36,492 | USD -17,716,866 | USD -17,716,866 | 55,982 | USD 27,013,401 | USD 485.5 | USD 0 |
| 2025-11-26 (Wednesday) | 36,492 | USD 17,716,866 | USD 17,716,866 | 55,982 | USD 27,013,401 | USD 485.5 | USD 0 |
| 2025-11-25 (Tuesday) | -19,490 | USD -9,296,535 | USD -9,296,535 | -38,980 | USD -18,593,070 | USD 176.5 | USD 0 |
| 2025-11-25 (Tuesday) | 19,490 | USD 9,296,535 | USD 9,296,535 | -38,980 | USD -18,593,070 | USD 176.5 | USD 0 |
| 2025-11-11 (Tuesday) | -18,269 | USD -9,293,075 | USD -9,293,075 | 42,403 | USD 21,504,879 | USD 508.68 | USD 0 |
| 2025-11-11 (Tuesday) | 18,269 | USD 9,293,075 | USD 9,293,075 | 42,403 | USD 21,504,879 | USD 508.68 | USD 0 |
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 MSFT by for IE000F9IDGB5
Show aggregate share trades of MSFT| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|
| 2025-11-27 | BUY | 72,984 | | | 485.500* | | 443.84 |
| 2025-11-26 | BUY | 55,982 | 488.303 | 481.210 | 481.919 | USD 26,978,806 | 443.53 |
| 2025-11-26 | BUY | 55,982 | 488.303 | 481.210 | 481.919 | USD 26,978,806 | 443.53 |
| 2025-11-25 | SELL | -38,980 | 478.970 | 464.892 | 466.300 | USD -18,176,360 | 445.48 Loss of -811,394 on sale |
| 2025-11-11 | BUY | 42,403 | 509.600 | 502.349 | 503.074 | USD 21,331,843 | 445.02 |
| 2025-11-10 | BUY | 48,268 | 506.770 | 498.800 | 499.597 | USD 24,114,547 | 444.57 |
| 2025-11-07 | BUY | 48,268 | 499.377 | 493.250 | 493.863 | USD 23,837,765 | 444.18 |
| 2025-11-06 | BUY | 48,268 | 505.700 | 495.810 | 496.799 | USD 23,979,494 | 443.78 |
| 2025-11-05 | BUY | 45,260 | 514.830 | 506.575 | 507.401 | USD 22,964,947 | 443.30 |
| 2025-11-04 | BUY | 42,252 | 515.550 | 507.840 | 508.611 | USD 21,489,832 | 442.76 |
| 2025-11-03 | BUY | 42,252 | 524.960 | 514.590 | 515.627 | USD 21,786,273 | 442.19 |
| 2025-10-31 | BUY | 42,252 | 529.320 | 515.100 | 516.522 | USD 21,824,087 | 441.60 |
| 2025-10-30 | BUY | 42,252 | 534.970 | 522.120 | 523.405 | USD 22,114,908 | 440.94 |
| 2025-10-29 | BUY | 45,340 | 546.270 | 536.729 | 537.683 | USD 24,378,540 | 440.15 |
| 2025-10-28 | BUY | 48,428 | 553.720 | 540.770 | 542.065 | USD 26,251,125 | 439.34 |
| 2025-10-27 | BUY | 48,428 | 534.580 | 529.010 | 529.567 | USD 25,645,871 | 438.60 |
| 2025-10-24 | BUY | 48,428 | 525.345 | 520.710 | 521.174 | USD 25,239,391 | 437.92 |
| 2025-10-23 | BUY | 48,428 | 523.950 | 518.630 | 519.162 | USD 25,141,978 | 437.25 |
| 2025-10-22 | BUY | 48,428 | 525.220 | 517.710 | 518.461 | USD 25,108,030 | 436.56 |
| 2025-10-21 | BUY | 48,428 | 518.690 | 513.040 | 513.605 | USD 24,872,862 | 435.89 |
| 2025-10-20 | BUY | 48,428 | 518.700 | 513.440 | 513.966 | USD 24,890,346 | 435.22 |
| 2025-10-17 | BUY | 48,428 | 515.480 | 507.330 | 508.145 | USD 24,608,445 | 434.56 |
| 2025-10-16 | BUY | 48,428 | 516.850 | 508.130 | 509.002 | USD 24,649,949 | 433.91 |
| 2025-10-15 | BUY | 48,428 | 517.180 | 510.000 | 510.718 | USD 24,733,051 | 433.23 |
| 2025-10-14 | BUY | 48,428 | 515.282 | 506.000 | 506.928 | USD 24,549,519 | 432.54 |
| 2025-10-13 | SELL | -48,428 | | | 227.720* | | 434.32 Profit of 21,033,083 on sale |
| 2025-10-09 | BUY | 47,474 | 524.325 | 517.400 | 518.093 | USD 24,595,924 | 433.54 |
| 2025-10-07 | BUY | 46,520 | 529.370 | 521.465 | 522.256 | USD 24,295,327 | 432.74 |
| 2025-10-06 | BUY | 46,520 | 531.000 | 518.360 | 519.624 | USD 24,172,908 | 431.89 |
| 2025-10-03 | BUY | 46,520 | 520.490 | 515.000 | 515.549 | USD 23,983,339 | 431.12 |
| 2025-10-02 | BUY | 46,520 | 521.600 | 510.679 | 511.771 | USD 23,807,596 | 430.35 |
| 2025-10-01 | BUY | 46,520 | 520.505 | 511.690 | 512.572 | USD 23,844,826 | 429.53 |
| 2025-09-30 | BUY | 47,198 | 518.120 | 509.660 | 510.506 | USD 24,094,862 | 428.71 |
| 2025-09-29 | BUY | 47,876 | 516.845 | 508.880 | 509.677 | USD 24,401,272 | 427.91 |
| 2025-09-26 | SELL | -47,876 | 513.940 | 506.620 | 507.352 | USD -24,289,984 | 430.01 Loss of -3,702,688 on sale |
| 2025-08-11 | SELL | -11,724 | 527.590 | 519.720 | 520.507 | USD -6,102,424 | 432.17 Loss of -1,035,643 on sale |
| 2025-08-08 | BUY | 11,724 | 524.660 | 519.410 | 519.935 | USD 6,095,718 | 431.31 |
| 2025-08-07 | BUY | 11,724 | 528.090 | 517.550 | 518.604 | USD 6,080,113 | 430.44 |
| 2025-08-06 | BUY | 11,724 | 531.700 | 524.030 | 524.797 | USD 6,152,720 | 429.51 |
| 2025-08-05 | BUY | 12,494 | 537.300 | 527.240 | 528.246 | USD 6,599,905 | 428.54 |
| 2025-08-04 | BUY | 13,264 | 538.250 | 528.135 | 529.147 | USD 7,018,599 | 427.47 |
| 2025-08-01 | BUY | 13,264 | 535.800 | 520.860 | 522.354 | USD 6,928,503 | 426.49 |
| 2025-07-31 | BUY | 13,264 | 555.450 | 531.900 | 534.255 | USD 7,086,359 | 425.40 |
| 2025-07-30 | BUY | 13,264 | 515.950 | 509.440 | 510.091 | USD 6,765,847 | 424.49 |
| 2025-07-29 | BUY | 13,264 | 517.620 | 511.560 | 512.166 | USD 6,793,370 | 423.58 |
| 2025-07-28 | SELL | -13,264 | 515.000 | 510.120 | 510.608 | USD -6,772,704 | 426.14 Loss of -1,120,379 on sale |
| 2025-07-25 | BUY | 13,264 | 518.290 | 510.360 | 511.153 | USD 6,779,933 | 425.21 |
| 2025-07-24 | BUY | 13,264 | 513.670 | 507.300 | 507.937 | USD 6,737,276 | 424.29 |
| 2025-07-23 | BUY | 13,264 | 506.750 | 500.700 | 501.305 | USD 6,649,310 | 423.40 |
| 2025-07-22 | BUY | 13,264 | 511.200 | 505.270 | 505.863 | USD 6,709,767 | 422.50 |
| 2025-07-21 | BUY | 13,264 | 512.090 | 505.550 | 506.204 | USD 6,714,290 | 421.53 |
| 2025-07-18 | BUY | 13,264 | 514.640 | 507.430 | 508.151 | USD 6,740,115 | 420.53 |
| 2025-07-17 | BUY | 13,264 | 513.370 | 505.620 | 506.395 | USD 6,716,823 | 419.50 |
| 2025-07-16 | BUY | 13,264 | 506.720 | 501.890 | 502.373 | USD 6,663,476 | 418.51 |
| 2025-07-15 | BUY | 13,264 | 508.300 | 502.790 | 503.341 | USD 6,676,315 | 417.49 |
| 2025-07-14 | SELL | -13,264 | 503.970 | 501.030 | 501.324 | USD -6,649,562 | 420.14 Loss of -1,076,836 on sale |
| 2025-07-11 | BUY | 13,264 | 505.030 | 497.800 | 498.523 | USD 6,612,409 | 419.15 |
| 2025-07-10 | BUY | 13,360 | 504.440 | 497.750 | 498.419 | USD 6,658,878 | 418.16 |
| 2025-07-09 | BUY | 13,456 | 506.780 | 499.740 | 500.444 | USD 6,733,974 | 417.12 |
| 2025-07-08 | BUY | 13,456 | 498.200 | 494.110 | 494.519 | USD 6,654,248 | 416.13 |
| 2025-07-07 | BUY | 13,456 | 498.750 | 495.230 | 495.582 | USD 6,668,552 | 415.11 |
| 2025-07-04 | BUY | 13,456 | | | 498.840* | | 414.05 |
| 2025-07-03 | BUY | 22,452 | 500.130 | 493.440 | 494.109 | USD 11,093,735 | 412.97 |
| 2025-07-02 | BUY | 31,448 | 493.500 | 488.700 | 489.180 | USD 15,383,733 | 411.95 |
| 2025-06-30 | SELL | -31,448 | 500.760 | 495.330 | 495.873 | USD -15,594,214 | 414.86 Loss of -2,547,699 on sale |
| 2025-06-27 | BUY | 31,448 | 499.300 | 493.030 | 493.657 | USD 15,524,525 | 413.78 |
| 2025-06-26 | BUY | 31,448 | 498.040 | 492.810 | 493.333 | USD 15,514,336 | 412.65 |
| 2025-06-25 | BUY | 31,448 | 494.560 | 489.390 | 489.907 | USD 15,406,596 | 411.56 |
| 2025-06-24 | BUY | 31,594 | 491.850 | 486.800 | 487.305 | USD 15,395,914 | 410.47 |
| 2025-06-23 | BUY | 31,790 | 487.750 | 472.510 | 474.034 | USD 15,069,541 | 409.40 |
| 2025-06-20 | BUY | 31,840 | 483.460 | 476.870 | 477.529 | USD 15,204,523 | 408.43 |
| 2025-06-19 | BUY | 31,840 | | | 480.240* | | 407.39 |
| 2025-06-18 | BUY | 31,840 | 481.000 | 474.460 | 475.114 | USD 15,127,630 | 406.32 |
| 2025-06-17 | BUY | 31,900 | 478.740 | 474.080 | 474.546 | USD 15,138,017 | 405.25 |
| 2025-06-16 | BUY | 31,960 | 480.690 | 475.000 | 475.569 | USD 15,199,185 | 404.13 |
| 2025-06-13 | BUY | 31,960 | 479.180 | 472.760 | 473.402 | USD 15,129,928 | 403.04 |
| 2025-06-12 | BUY | 31,960 | 480.420 | 473.520 | 474.210 | USD 15,155,751 | 401.85 |
| 2025-06-11 | BUY | 37,304 | 475.470 | 469.660 | 470.241 | USD 17,541,870 | 400.73 |
| 2025-06-10 | BUY | 42,700 | 472.800 | 466.960 | 467.544 | USD 19,964,128 | 399.60 |
| 2025-06-09 | BUY | 42,792 | 473.430 | 468.620 | 469.101 | USD 20,073,770 | 398.40 |
| 2025-06-06 | BUY | 42,832 | 473.340 | 468.780 | 469.236 | USD 20,098,316 | 397.20 |
| 2025-06-05 | BUY | 42,832 | 469.650 | 464.030 | 464.592 | USD 19,899,404 | 396.01 |
| 2025-06-04 | BUY | 42,832 | 465.690 | 463.020 | 463.287 | USD 19,843,508 | 394.84 |
| 2025-06-03 | BUY | 43,314 | 464.115 | 460.862 | 461.187 | USD 19,975,875 | 393.64 |
| 2025-06-02 | BUY | 43,796 | | | 461.970* | | 392.42 |
| 2025-05-30 | BUY | 43,796 | | | 460.360* | | 391.18 |
| 2025-05-29 | BUY | 43,796 | | | 458.680* | | 389.94 |
| 2025-05-28 | BUY | 29,492 | 462.520 | 456.940 | 457.498 | USD 13,492,531 | 388.66 |
| 2025-05-27 | BUY | 15,188 | 460.950 | 456.115 | 456.598 | USD 6,934,818 | 387.28 |
| 2025-05-23 | BUY | 15,188 | | | 450.180* | | 386.04 |
| 2025-05-22 | BUY | 15,188 | 460.245 | 453.910 | 454.544 | USD 6,903,607 | 384.67 |
| 2025-05-21 | BUY | 15,042 | 457.780 | 451.814 | 452.411 | USD 6,805,160 | 383.28 |
| 2025-05-20 | SELL | -14,896 | 458.340 | 454.320 | 454.722 | USD -6,773,540 | 384.96 Loss of -1,039,246 on sale |
| 2025-05-13 | BUY | 316 | | | 449.139* | | 383.59 |
| 2025-05-12 | BUY | 316 | | | 449.259* | | 382.16 |
| 2025-05-09 | BUY | 316 | | | 438.728* | | 380.91 |
| 2025-05-08 | BUY | 316 | | | 438.171* | | 379.60 |
| 2025-05-07 | BUY | 316 | | | 433.348* | | 378.35 |
| 2025-05-06 | BUY | 7,860 | | | 433.310* | | 377.05 |
| 2025-05-05 | BUY | 15,404 | 439.500 | 432.113 | 432.852 | USD 6,667,648 | 375.60 |
| 2025-05-02 | BUY | 15,404 | 439.440 | 429.985 | 430.930 | USD 6,638,053 | 374.11 |
| 2025-05-01 | BUY | 15,404 | 436.990 | 424.920 | 426.127 | USD 6,564,060 | 372.80 |
| 2025-04-30 | BUY | 31,658 | 396.650 | 384.440 | 385.661 | USD 12,209,256 | 372.21 |
| 2025-04-29 | BUY | 47,912 | 395.000 | 390.380 | 390.842 | USD 18,726,022 | 371.61 |
| 2025-04-28 | BUY | 47,912 | 392.740 | 386.638 | 387.248 | USD 18,553,836 | 371.07 |
| 2025-04-25 | BUY | 47,912 | 392.160 | 384.600 | 385.356 | USD 18,463,177 | 370.48 |
| 2025-04-24 | BUY | 47,912 | 388.450 | 375.190 | 376.516 | USD 18,039,635 | 369.98 |
| 2025-04-23 | BUY | 47,912 | 380.390 | 373.030 | 373.766 | USD 17,907,877 | 369.85 |
| 2025-04-22 | BUY | 47,912 | 367.760 | 359.860 | 360.650 | USD 17,279,471 | 369.94 |
| 2025-04-21 | BUY | 47,912 | 364.480 | 355.674 | 356.554 | USD 17,083,235 | 370.29 |
| 2025-04-18 | BUY | 47,912 | | | 367.780* | | 370.38 |
| 2025-04-17 | BUY | 47,912 | 374.322 | 366.890 | 367.633 | USD 17,614,040 | 370.47 |
| 2025-04-17 | BUY | 47,912 | 374.322 | 366.890 | 367.633 | USD 17,614,040 | 370.47 |
| 2025-04-16 | BUY | 47,912 | 381.610 | 368.200 | 369.541 | USD 17,705,449 | 370.43 |
| 2025-04-15 | BUY | 47,912 | 391.890 | 384.210 | 384.978 | USD 18,445,066 | 369.86 |
| 2025-04-14 | BUY | 47,912 | 394.640 | 384.210 | 385.253 | USD 18,458,241 | 369.17 |
| 2025-04-11 | BUY | 47,912 | 390.050 | 378.890 | 380.006 | USD 18,206,848 | 368.40 |
| 2025-04-10 | BUY | 47,912 | 383.900 | 367.820 | 369.428 | USD 17,700,035 | 367.86 |
| 2025-04-09 | BUY | 47,912 | 393.225 | 353.310 | 357.301 | USD 17,119,029 | 366.87 |
| 2025-04-08 | BUY | 49,110 | 373.650 | 350.250 | 352.590 | USD 17,315,695 | 367.43 |
| 2025-04-07 | BUY | 50,308 | 371.000 | 344.790 | 347.411 | USD 17,477,553 | 367.89 |
| 2025-04-04 | BUY | 50,308 | 374.590 | 359.490 | 361.000 | USD 18,161,188 | 368.29 |
| 2025-04-02 | BUY | 50,308 | | | 382.140* | | 367.56 |
| 2025-04-01 | BUY | 50,308 | | | 382.190* | | 366.75 |
| 2025-03-31 | BUY | 50,308 | | | 375.390* | | 366.24 |
| 2025-03-28 | BUY | 50,308 | | | 378.800* | | 365.46 |
| 2025-03-27 | BUY | 50,279 | | | 390.580* | | 363.78 |
| 2025-03-26 | BUY | 50,250 | | | 389.970* | | 361.91 |
| 2025-03-25 | BUY | 44,611 | | | 395.160* | | 359.36 |
| 2025-03-24 | BUY | 38,972 | | | 393.080* | | 356.55 |
| 2025-03-21 | BUY | 38,972 | | | 391.260* | | 353.39 |
| 2025-03-20 | BUY | 38,972 | | | 386.840* | | 350.04 |
| 2025-03-19 | BUY | 38,972 | | | 387.820* | | 345.85 |
| 2025-03-18 | BUY | 38,219 | | | 383.520* | | 341.14 |
| 2025-03-17 | BUY | 37,466 | | | 388.700* | | 334.34 |
| 2025-03-14 | BUY | 37,466 | | | 388.560* | | 325.31 |
| 2025-03-13 | BUY | 37,466 | | | 378.770* | | 314.61 |
| 2025-03-12 | BUY | 40,340 | | | 383.270* | | 297.45 |
| 2025-03-11 | BUY | 43,496 | | | 380.450* | | 269.78 |
| 2025-03-10 | BUY | 43,778 | | | 380.160* | | 214.59 |
| 2025-03-07 | BUY | 43,778 | | | 393.310* | | 35.88 |
| 2025-03-05 | SELL | -43,778 | | | 35.880* | | 0.00 |
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 MSFT
| Date | Shorted Volume | Short Exempt Volume | Total Shares Traded | % Shorted |
|---|
| 2025-09-19 | 3,042,028 | 9,426 | 8,975,261 | 33.9% |
| 2025-09-18 | 1,952,105 | 1,744 | 5,674,294 | 34.4% |
| 2025-09-17 | 1,548,914 | 5,841 | 4,685,106 | 33.1% |
| 2025-09-16 | 2,540,937 | 10,262 | 5,602,082 | 45.4% |
| 2025-09-15 | 2,718,993 | 7,323 | 5,745,907 | 47.3% |
| 2025-09-12 | 3,865,023 | 7,723 | 7,665,058 | 50.4% |
| 2025-09-11 | 2,564,078 | 6,295 | 6,315,092 | 40.6% |
| 2025-09-10 | 3,325,440 | 4,135 | 7,484,771 | 44.4% |
| 2025-09-09 | 2,011,771 | 5,143 | 5,078,706 | 39.6% |
| 2025-09-08 | 2,755,935 | 5,176 | 5,481,874 | 50.3% |
| 2025-09-05 | 5,464,976 | 16,477 | 11,669,967 | 46.8% |
| 2025-09-04 | 2,501,758 | 3,925 | 4,882,997 | 51.2% |
| 2025-09-03 | 1,671,314 | 1,989 | 4,923,138 | 33.9% |
| 2025-09-02 | 1,588,464 | 11,921 | 5,584,815 | 28.4% |
| 2025-08-29 | 1,617,507 | 2,257 | 5,501,216 | 29.4% |
| 2025-08-28 | 1,074,709 | 1,611 | 5,515,049 | 19.5% |
| 2025-08-27 | 1,237,469 | 5,066 | 5,410,960 | 22.9% |
| 2025-08-26 | 1,831,620 | 16,762 | 7,381,999 | 24.8% |
| 2025-08-25 | 1,232,173 | 1,299 | 5,030,059 | 24.5% |
| 2025-08-22 | 2,558,108 | 7,906 | 8,668,316 | 29.5% |
| 2025-08-21 | 2,104,008 | 2,012 | 5,501,477 | 38.2% |
| 2025-08-20 | 1,665,419 | 4,883 | 7,743,381 | 21.5% |
| 2025-08-19 | 2,227,959 | 10,586 | 7,685,114 | 29.0% |
| 2025-08-18 | 3,243,625 | 16,070 | 7,187,109 | 45.1% |
| 2025-08-15 | 1,761,851 | 5,054 | 5,527,192 | 31.9% |
| 2025-08-14 | 2,233,803 | 3,585 | 6,423,440 | 34.8% |
| 2025-08-13 | 2,729,688 | 7,346 | 6,712,493 | 40.7% |
| 2025-08-12 | 2,560,732 | 1,613 | 6,310,102 | 40.6% |
| 2025-08-11 | 2,374,441 | 6,661 | 6,361,347 | 37.3% |
| 2025-08-08 | 1,481,669 | 5,272 | 4,776,479 | 31.0% |
| 2025-08-07 | 2,856,306 | 8,678 | 6,188,181 | 46.2% |
| 2025-08-06 | 3,383,044 | 4,196 | 6,739,094 | 50.2% |
| 2025-08-05 | 3,074,778 | 9,807 | 6,030,699 | 51.0% |
| 2025-08-04 | 4,183,424 | 4,329 | 8,666,457 | 48.3% |
| 2025-08-01 | 3,031,167 | 72,487 | 10,359,640 | 29.3% |
| 2025-07-31 | 7,864,745 | 32,839 | 18,081,813 | 43.5% |
| 2025-07-30 | 2,139,414 | 4,335 | 6,727,833 | 31.8% |
| 2025-07-29 | 1,746,036 | 13,243 | 5,557,580 | 31.4% |
| 2025-07-28 | 1,644,538 | 5,286 | 5,274,461 | 31.2% |
| 2025-07-25 | 2,909,525 | 2,936 | 6,293,755 | 46.2% |
| 2025-07-24 | 2,528,212 | 1,019 | 5,407,013 | 46.8% |
| 2025-07-23 | 2,250,852 | 10,488 | 5,329,502 | 42.2% |
| 2025-07-22 | 1,735,154 | 8,147 | 4,286,358 | 40.5% |
| 2025-07-21 | 2,326,293 | 5,710 | 4,636,738 | 50.2% |
| 2025-07-18 | 2,652,267 | 4,698 | 6,346,865 | 41.8% |
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
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.