Portfolio Holdings Detail for ISIN IE000R9FA4A0
Stock Name / Fund iShares S&P 500 ESG UCITS ETF USD (Acc)
Issuer Blackrock
Entity holding fund iShares III Public Limited Company
Entity Type
Entity LEI 549300PZLRJB7M8H1057
ETF Ticker ESPX(USD) AS
ETF Ticker ESPX(USD) Euronext Amsterdam

Holdings detail for DOW

Stock Name	Dow Inc
Ticker	DOW(USD) NYSE
TYPE	Common Stock
Country	USA
ISIN	US2605571031
LEI	5493003S21INSLK2IP73

Show aggregate DOW holdings

News associated with DOW

Company News for Sep 12, 2025: Companies in The News Are: TSLA, WBD, DOW, ABBV - 2025-09-12 10:18:00
The Math Shows QVML Can Go To $42: Looking at the underlying holdings of the ETFs in our coverage universe at ETF Channel, we have compared the trading price of each holding against the average analyst 12-month forward target price, and computed the weighted average implied analyst target price for the ETF itself. - 2025-09-08 08:19:14
Here's How Many Shares of Dow Stock You'd Need for $1,000 in Yearly Dividends: Key PointsThe short answer is: Far more than previously required. - 2025-08-22 06:23:00
Stocks Close Mixed After Hot PPI Report: The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 14:49:14
Should You Buy the 3 Highest-Yielding Dividend Stocks in the S&P 500?: Key PointsEven if a company delivers bad results for a few quarters, that doesn't necessarily mean it won't be able to keep paying its dividend. - 2025-08-15 14:31:00
Stocks Close Mixed After Hot PPI Report: The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 14:08:24
Stocks Close Mixed After Hot PPI Report: The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 11:50:52
Stocks Close Mixed After Hot PPI Report: The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 10:55:28
Stocks Close Mixed After Hot PPI Report: The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 10:11:33
Stocks Close Mixed After Hot PPI Report: The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 08:44:39
Stocks Close Mixed After Hot PPI Report: The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 08:19:02
Stocks Close Mixed After Hot PPI Report: The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 06:22:18
Stocks Close Mixed After Hot PPI Report: The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 03:14:24
Stocks Close Mixed After Hot PPI Report: The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 01:19:57
Stocks Are Mixed After Hot PPI Report: The S&P 500 Index ($SPX ) (SPY ) is down -0.03%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.20%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.05%. September E-mini S&P futures (ESU25 ) are down -0.09%, and September E-mini Nasdaq futures (NQU25... - 2025-08-14 19:41:02
Stocks Fall Back on Hot PPI Report: The S&P 500 Index ($SPX ) (SPY ) is down -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.36%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.11%. September E-mini S&P futures (ESU25 ) are down -0.39%, and September E-mini Nasdaq futures (NQU25... - 2025-08-14 18:30:53
Stocks Fall Back on Hot PPI Report: The S&P 500 Index ($SPX ) (SPY ) is down -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.36%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.11%. September E-mini S&P futures (ESU25 ) are down -0.39%, and September E-mini Nasdaq futures (NQU25... - 2025-08-14 14:49:45
Stocks Fall Back on Hot PPI Report: The S&P 500 Index ($SPX ) (SPY ) is down -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.36%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.11%. September E-mini S&P futures (ESU25 ) are down -0.39%, and September E-mini Nasdaq futures (NQU25... - 2025-08-14 14:44:27
Stocks Are Mixed After Hot PPI Report: The S&P 500 Index ($SPX ) (SPY ) is down -0.03%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.20%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.05%. September E-mini S&P futures (ESU25 ) are down -0.09%, and September E-mini Nasdaq futures (NQU25... - 2025-08-14 14:33:43
Stocks Fall Back on Hot PPI Report: The S&P 500 Index ($SPX ) (SPY ) is down -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.36%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.11%. September E-mini S&P futures (ESU25 ) are down -0.39%, and September E-mini Nasdaq futures (NQU25... - 2025-08-14 14:10:47
Stocks Fall Back on Hot PPI Report: The S&P 500 Index ($SPX ) (SPY ) is down -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.36%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.11%. September E-mini S&P futures (ESU25 ) are down -0.39%, and September E-mini Nasdaq futures (NQU25... - 2025-08-14 12:49:51
2 Beaten Down Dividend Stocks to Buy Now and Hold at Least a Decade: Key PointsShares of UnitedHealth Group and Dow Inc. have been beaten down so far that they offer unusually high dividend yields right now. - 2025-08-13 06:21:00
IWD's Holdings Imply 13% Gain Potential: Looking at the underlying holdings of the ETFs in our coverage universe at ETF Channel, we have compared the trading price of each holding against the average analyst 12-month forward target price, and computed the weighted average implied analyst target price for the ETF itself. - 2025-08-08 08:36:15
Is C3.ai Stock a Buy?: Key PointsC3.ai's business has benefited from organizations rushing to adopt AI solutions, such as the U.S. Air Force. - 2025-08-02 10:15:00
The Highest-Yielding Stock in the S&P 500 Just Slashed Its Dividend by 50%. The Surprising Reason Why It Could Be a Buy Now.: Key PointsThe chemical industry downturn isn't getting a reprieve, and companies have to adjust. - 2025-08-01 08:15:00
S&P 500 and Nasdaq 100 Post Record Highs on Tech Stock Strength: The S&P 500 Index ($SPX ) (SPY ) Thursday closed up +0.07%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.70%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.25%. September E-mini S&P futures (ESU25 ) rose +0.09%, and September E-mini Nasdaq futures (NQU25... - 2025-07-25 13:10:58
S&P 500 and Nasdaq 100 Post Record Highs on Tech Stock Strength: The S&P 500 Index ($SPX ) (SPY ) Thursday closed up +0.07%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.70%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.25%. September E-mini S&P futures (ESU25 ) rose +0.09%, and September E-mini Nasdaq futures (NQU25... - 2025-07-25 12:33:48
S&P 500 and Nasdaq 100 Post Record Highs on Tech Stock Strength: The S&P 500 Index ($SPX ) (SPY ) Thursday closed up +0.07%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.70%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.25%. September E-mini S&P futures (ESU25 ) rose +0.09%, and September E-mini Nasdaq futures (NQU25... - 2025-07-25 10:46:15
S&P 500 and Nasdaq 100 Post Record Highs on Tech Stock Strength: The S&P 500 Index ($SPX ) (SPY ) Thursday closed up +0.07%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.70%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.25%. September E-mini S&P futures (ESU25 ) rose +0.09%, and September E-mini Nasdaq futures (NQU25... - 2025-07-25 09:43:18
S&P 500 and Nasdaq 100 Post Record Highs on Tech Stock Strength: The S&P 500 Index ($SPX ) (SPY ) Thursday closed up +0.07%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.70%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.25%. September E-mini S&P futures (ESU25 ) rose +0.09%, and September E-mini Nasdaq futures (NQU25... - 2025-07-25 08:39:33

iShares S&P 500 ESG UCITS ETF USD (Acc) DOW holdings

Date	Number of DOW Shares Held	Base Market Value of DOW Shares	Local Market Value of DOW Shares	Change in DOW Shares Held	Change in DOW Base Value	Current Price per DOW Share Held	Previous Price per DOW Share Held
2025-12-03 (Wednesday)	15,038	USD 357,303	USD 357,303
2025-12-02 (Tuesday)	15,038	USD 358,807	USD 358,807	0	USD 301	USD 23.86	USD 23.84
2025-12-01 (Monday)	15,038	USD 358,506	USD 358,506	0	USD -150	USD 23.84	USD 23.85
2025-11-28 (Friday)	15,038	USD 358,656	USD 358,656	0	USD -903	USD 23.85	USD 23.91
2025-11-27 (Thursday)	15,038	USD 359,559	USD 359,559	0	USD 0	USD 23.91	USD 23.91
2025-11-26 (Wednesday)	15,038	USD 359,559	USD 359,559	0	USD 10,677	USD 23.91	USD 23.2
2025-11-25 (Tuesday)	15,038	USD 348,882	USD 348,882	0	USD 10,076	USD 23.2	USD 22.53
2025-11-24 (Monday)	15,038	USD 338,806	USD 338,806	0	USD 23,760	USD 22.53	USD 20.95
2025-11-20 (Thursday)	15,038	USD 315,046	USD 315,046	0	USD -5,414	USD 20.95	USD 21.31
2025-11-19 (Wednesday)	15,038	USD 320,460	USD 320,460	0	USD -8,120	USD 21.31	USD 21.85
2025-11-18 (Tuesday)	15,038	USD 328,580	USD 328,580	0	USD 2,707	USD 21.85	USD 21.67
2025-11-17 (Monday)	15,038	USD 325,873	USD 325,873	68	USD -17,389	USD 21.67	USD 22.93

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 holdings

Share Trades of DOW by Blackrock for IE000R9FA4A0

Show aggregate share trades of DOW

Date Action Quantity Market High Market Low Likely Trade Price Likely Trade Value (Profit/Loss) Average Price previous trades
2025-11-17 BUY 68 22.820 21.615 21.736 USD 1,478 32.53
2025-11-13 SELL -136 23.160 22.070 22.179 USD -3,016 32.62 Profit of 1,420 on sale
2025-11-07 BUY 206 22.480 21.880 21.940 USD 4,520 32.83
2025-11-03 BUY 201 23.690 22.920 22.997 USD 4,622 33.03
2025-10-31 BUY 1,562 24.090 23.600 23.649 USD 36,940 33.08
2025-10-17 SELL -128 21.890 22.045 22.030 USD -2,820 33.58 Profit of 1,479 on sale
2025-10-15 BUY 112 22.200 22.565 22.529 USD 2,523 33.71
2025-10-07 BUY 63 22.500 23.670 23.553 USD 1,484 33.83
2025-09-24 BUY 444 23.130 23.380 23.355 USD 10,370 34.27
2025-09-11 SELL -192 25.020 25.140 25.128 USD -4,825 34.43 Profit of 1,787 on sale
2025-08-29 BUY 250 24.630 24.890 24.864 USD 6,216 34.55
2025-08-06 BUY 62 21.300 22.780 22.632 USD 1,403 34.76
2025-07-31 BUY 360 23.290 23.657 23.620 USD 8,503 34.99
2025-07-22 BUY 62 29.660 29.745 29.737 USD 1,844 35.36
2025-07-14 SELL -61 28.250 29.400 29.285 USD -1,786 35.64 Profit of 388 on sale
2025-07-02 BUY 64 28.730 28.730 28.730 USD 1,839 36.01
2025-06-30 BUY 165 26.480 26.920 26.876 USD 4,435 36.08
2025-06-27 BUY 315 27.000 27.760 27.684 USD 8,720 36.15
2025-06-26 BUY 126 27.150 27.550 27.510 USD 3,466 36.21
2025-06-18 SELL -62 28.500 29.420 29.328 USD -1,818 36.59 Profit of 450 on sale
2025-06-17 SELL -310 29.440 30.610 30.493 USD -9,453 36.64 Profit of 1,906 on sale
2025-06-13 BUY 441 29.900 31.020 30.908 USD 13,630 36.74
2025-06-05 BUY 62 28.180 28.605 28.562 USD 1,771 37.08
2025-05-30 BUY 366 27.740 28.040 28.010 USD 10,252 37.38
2025-05-22 SELL -122 28.670 28.845 28.827 USD -3,517 37.76 Profit of 1,090 on sale
2025-05-19 BUY 610 30.110 30.220 30.209 USD 18,427 37.98
2025-05-16 BUY 55 30.190 30.295 30.285 USD 1,666 38.04
2025-05-14 BUY 61 30.170 30.770 30.710 USD 1,873 38.19
2025-05-01 SELL -60 30.530 30.845 30.813 USD -1,849 38.93 Profit of 487 on sale
2025-04-23 BUY 180 29.000 30.750 30.575 USD 5,504 39.49
2025-04-17 BUY 60 28.150 28.410 28.384 USD 1,703 39.98
2025-04-11 BUY 62 28.430 28.510 28.502 USD 1,767 40.52
2025-04-07 SELL -434 27.520 29.290 29.113 USD -12,635 41.13 Profit of 5,216 on sale
2025-04-04 SELL -549 28.200 30.440 30.216 USD -16,589 41.29 Profit of 6,078 on sale
2025-03-21 SELL -61 36.170 36.355 36.336 USD -2,217 42.02 Profit of 347 on sale
2025-03-18 SELL -248 37.610 37.800 37.781 USD -9,370 42.23 Profit of 1,102 on sale
2025-03-17 SELL -602 37.510 37.785 37.757 USD -22,730 42.29 Profit of 2,730 on sale
2025-03-13 SELL -124 36.230 37.200 37.103 USD -4,601 42.46 Profit of 664 on sale
2025-03-11 BUY 750 36.670 37.700 37.597 USD 28,198 42.65
2025-03-10 SELL -59 37.400 38.364 38.268 USD -2,258 42.73 Profit of 263 on sale
2025-03-05 SELL -177 37.780 38.030 38.005 USD -6,727 42.98 Profit of 881 on sale
2025-03-03 SELL -59 36.060 38.690 38.427 USD -2,267 43.22 Profit of 283 on sale
2025-02-21 SELL -224 39.510 40.090 40.032 USD -8,967 43.70 Profit of 822 on sale
2025-02-14 SELL -236 38.670 39.510 39.426 USD -9,305 44.17 Profit of 1,120 on sale
2025-02-12 SELL -295 38.260 38.560 38.530 USD -11,366 44.42 Profit of 1,738 on sale
2025-02-10 BUY 59 38.570 39.000 38.957 USD 2,298 44.68
2025-02-05 BUY 813 37.950 38.450 38.400 USD 31,219 45.13
2025-02-03 BUY 118 37.380 38.300 38.208 USD 4,509 45.48
2025-01-31 BUY 513 39.050 39.280 39.257 USD 20,139 45.65
2025-01-29 BUY 295 41.050 41.475 41.432 USD 12,223 45.97
2025-01-28 BUY 56 41.420 42.174 42.099 USD 2,358 46.09
2025-01-24 BUY 59 41.370 41.920 41.865 USD 2,470 46.35
2024-12-09 BUY 58 42.730 44.040 43.909 USD 2,547 46.76
2024-12-06 BUY 806 41.990 42.540 42.485 USD 34,243 46.92
2024-12-03 BUY 248 43.870 44.490 44.428 USD 11,018 47.36
2024-12-02 BUY 62 44.380 44.550 44.533 USD 2,761 47.47
2024-11-29 BUY 53 44.210 44.250 44.246 USD 2,345 47.61
2024-11-08 BUY 420 46.490 48.590 48.380 USD 20,320 49.77
2024-10-31 BUY 54 49.380 49.640 49.614 USD 2,679 50.67
2024-10-30 BUY 60 49.340 50.140 50.060 USD 3,004 50.86
Market high and low price is on the date.

Date	Action	Quantity	Market High	Market Low	Likely Trade Price	Likely Trade Value (Profit/Loss)	Average Price previous trades
2025-11-17	BUY	68	22.820	21.615	21.736	USD 1,478	32.53
2025-11-13	SELL	-136	23.160	22.070	22.179	USD -3,016	32.62 Profit of 1,420 on sale
2025-11-07	BUY	206	22.480	21.880	21.940	USD 4,520	32.83
2025-11-03	BUY	201	23.690	22.920	22.997	USD 4,622	33.03
2025-10-31	BUY	1,562	24.090	23.600	23.649	USD 36,940	33.08
2025-10-17	SELL	-128	21.890	22.045	22.030	USD -2,820	33.58 Profit of 1,479 on sale
2025-10-15	BUY	112	22.200	22.565	22.529	USD 2,523	33.71
2025-10-07	BUY	63	22.500	23.670	23.553	USD 1,484	33.83
2025-09-24	BUY	444	23.130	23.380	23.355	USD 10,370	34.27
2025-09-11	SELL	-192	25.020	25.140	25.128	USD -4,825	34.43 Profit of 1,787 on sale
2025-08-29	BUY	250	24.630	24.890	24.864	USD 6,216	34.55
2025-08-06	BUY	62	21.300	22.780	22.632	USD 1,403	34.76
2025-07-31	BUY	360	23.290	23.657	23.620	USD 8,503	34.99
2025-07-22	BUY	62	29.660	29.745	29.737	USD 1,844	35.36
2025-07-14	SELL	-61	28.250	29.400	29.285	USD -1,786	35.64 Profit of 388 on sale
2025-07-02	BUY	64	28.730	28.730	28.730	USD 1,839	36.01
2025-06-30	BUY	165	26.480	26.920	26.876	USD 4,435	36.08
2025-06-27	BUY	315	27.000	27.760	27.684	USD 8,720	36.15
2025-06-26	BUY	126	27.150	27.550	27.510	USD 3,466	36.21
2025-06-18	SELL	-62	28.500	29.420	29.328	USD -1,818	36.59 Profit of 450 on sale
2025-06-17	SELL	-310	29.440	30.610	30.493	USD -9,453	36.64 Profit of 1,906 on sale
2025-06-13	BUY	441	29.900	31.020	30.908	USD 13,630	36.74
2025-06-05	BUY	62	28.180	28.605	28.562	USD 1,771	37.08
2025-05-30	BUY	366	27.740	28.040	28.010	USD 10,252	37.38
2025-05-22	SELL	-122	28.670	28.845	28.827	USD -3,517	37.76 Profit of 1,090 on sale
2025-05-19	BUY	610	30.110	30.220	30.209	USD 18,427	37.98
2025-05-16	BUY	55	30.190	30.295	30.285	USD 1,666	38.04
2025-05-14	BUY	61	30.170	30.770	30.710	USD 1,873	38.19
2025-05-01	SELL	-60	30.530	30.845	30.813	USD -1,849	38.93 Profit of 487 on sale
2025-04-23	BUY	180	29.000	30.750	30.575	USD 5,504	39.49
2025-04-17	BUY	60	28.150	28.410	28.384	USD 1,703	39.98
2025-04-11	BUY	62	28.430	28.510	28.502	USD 1,767	40.52
2025-04-07	SELL	-434	27.520	29.290	29.113	USD -12,635	41.13 Profit of 5,216 on sale
2025-04-04	SELL	-549	28.200	30.440	30.216	USD -16,589	41.29 Profit of 6,078 on sale
2025-03-21	SELL	-61	36.170	36.355	36.336	USD -2,217	42.02 Profit of 347 on sale
2025-03-18	SELL	-248	37.610	37.800	37.781	USD -9,370	42.23 Profit of 1,102 on sale
2025-03-17	SELL	-602	37.510	37.785	37.757	USD -22,730	42.29 Profit of 2,730 on sale
2025-03-13	SELL	-124	36.230	37.200	37.103	USD -4,601	42.46 Profit of 664 on sale
2025-03-11	BUY	750	36.670	37.700	37.597	USD 28,198	42.65
2025-03-10	SELL	-59	37.400	38.364	38.268	USD -2,258	42.73 Profit of 263 on sale
2025-03-05	SELL	-177	37.780	38.030	38.005	USD -6,727	42.98 Profit of 881 on sale
2025-03-03	SELL	-59	36.060	38.690	38.427	USD -2,267	43.22 Profit of 283 on sale
2025-02-21	SELL	-224	39.510	40.090	40.032	USD -8,967	43.70 Profit of 822 on sale
2025-02-14	SELL	-236	38.670	39.510	39.426	USD -9,305	44.17 Profit of 1,120 on sale
2025-02-12	SELL	-295	38.260	38.560	38.530	USD -11,366	44.42 Profit of 1,738 on sale
2025-02-10	BUY	59	38.570	39.000	38.957	USD 2,298	44.68
2025-02-05	BUY	813	37.950	38.450	38.400	USD 31,219	45.13
2025-02-03	BUY	118	37.380	38.300	38.208	USD 4,509	45.48
2025-01-31	BUY	513	39.050	39.280	39.257	USD 20,139	45.65
2025-01-29	BUY	295	41.050	41.475	41.432	USD 12,223	45.97
2025-01-28	BUY	56	41.420	42.174	42.099	USD 2,358	46.09
2025-01-24	BUY	59	41.370	41.920	41.865	USD 2,470	46.35
2024-12-09	BUY	58	42.730	44.040	43.909	USD 2,547	46.76
2024-12-06	BUY	806	41.990	42.540	42.485	USD 34,243	46.92
2024-12-03	BUY	248	43.870	44.490	44.428	USD 11,018	47.36
2024-12-02	BUY	62	44.380	44.550	44.533	USD 2,761	47.47
2024-11-29	BUY	53	44.210	44.250	44.246	USD 2,345	47.61
2024-11-08	BUY	420	46.490	48.590	48.380	USD 20,320	49.77
2024-10-31	BUY	54	49.380	49.640	49.614	USD 2,679	50.67
2024-10-30	BUY	60	49.340	50.140	50.060	USD 3,004	50.86

* (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 DOW

Date	Shorted Volume	Short Exempt Volume	Total Shares Traded	% Shorted
2025-09-19	2,631,094	6,227	5,470,229	48.1%
2025-09-18	3,455,328	4,979	5,994,382	57.6%
2025-09-17	2,979,741	3,203	5,516,082	54.0%
2025-09-16	1,681,732	1,050	3,858,435	43.6%
2025-09-15	2,952,475	4,569	5,681,920	52.0%
2025-09-12	3,135,775	3,181	5,300,245	59.2%
2025-09-11	3,342,028	9,713	8,218,629	40.7%
2025-09-10	2,380,915	11,867	4,632,200	51.4%
2025-09-09	1,939,322	1,736	4,567,224	42.5%
2025-09-08	3,492,442	120	6,551,110	53.3%
2025-09-05	3,320,258	5,094	6,877,452	48.3%
2025-09-04	1,976,558	29,941	4,795,089	41.2%
2025-09-03	3,574,702	26,304	5,617,486	63.6%
2025-09-02	2,115,028	16,447	5,067,768	41.7%
2025-08-29	1,447,753	12,254	3,656,031	39.6%
2025-08-28	1,808,591	6,401	4,570,110	39.6%
2025-08-27	1,655,011	11,474	4,272,293	38.7%
2025-08-26	1,338,160	3,371	3,162,180	42.3%
2025-08-25	1,762,697	3,677	4,074,403	43.3%
2025-08-22	2,666,483	4,273	7,510,991	35.5%
2025-08-21	1,849,529	5,749	3,771,752	49.0%
2025-08-20	2,980,652	5,965	5,765,052	51.7%
2025-08-19	1,440,932	6,567	3,791,278	38.0%
2025-08-18	2,483,831	4,979	5,048,876	49.2%
2025-08-15	2,359,712	1,090	4,079,519	57.8%
2025-08-14	2,416,117	6,267	5,068,605	47.7%
2025-08-13	3,443,403	4,711	7,022,799	49.0%
2025-08-12	3,515,726	7,628	7,130,153	49.3%
2025-08-11	4,139,797	3,781	10,852,111	38.1%
2025-08-08	2,981,896	10,268	5,498,741	54.2%
2025-08-07	2,542,107	3,087	5,577,329	45.6%
2025-08-06	4,670,195	8,541	9,119,395	51.2%
2025-08-05	4,027,623	8,873	8,639,262	46.6%
2025-08-04	4,231,467	5,200	7,623,850	55.5%
2025-08-01	4,768,676	10,507	11,642,407	41.0%
2025-07-31	3,447,820	16,392	7,679,143	44.9%
2025-07-30	3,289,007	13,424	7,337,341	44.8%
2025-07-29	2,260,898	6,023	5,600,697	40.4%
2025-07-28	3,569,205	13,534	7,926,623	45.0%
2025-07-25	6,593,814	374,279	17,315,231	38.1%
2025-07-24	15,034,819	1,118,936	28,778,746	52.2%
2025-07-23	5,930,912	7,545	8,213,333	72.2%
2025-07-22	1,997,380	1,895	3,588,542	55.7%
2025-07-21	1,510,906	277	2,743,772	55.1%
2025-07-18	2,263,454	1,098	3,557,554	63.6%

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.