| Stock Name / Fund | iShares MSCI World UCITS ETF USD (Dist) |
| Issuer | Blackrock |
| Entity holding fund | iShares Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300YDM1GFZR5B4U80 |
| ETF Ticker | IDWR(USD) LSE |
| ETF Ticker | IQQW(EUR) F |
| ETF Ticker | IDWR.LS(USD) CXE |
| ETF Ticker | IQQW.DE(EUR) CXE |
| ETF Ticker | IWRD.AS(EUR) CXE |
| ETF Ticker | IWRD.LS(GBX) CXE |
| ETF Ticker | IWRD.MI(EUR) CXE |
| ETF Ticker | IWRDz(USD) CXE |
| ETF Ticker | IWRD(EUR) ETF Plus |
| ETF Ticker | IDWR.L(GBP) LSE |
| Stock Name | S&P Global Inc |
| Ticker | SPGI(USD) NYSE |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US78409V1044 |
| LEI | Y6X4K52KMJMZE7I7MY94 |
| Date | Number of SPGI Shares Held | Base Market Value of SPGI Shares | Local Market Value of SPGI Shares | Change in SPGI Shares Held | Change in SPGI Base Value | Current Price per SPGI Share Held | Previous Price per SPGI Share Held |
|---|---|---|---|---|---|---|---|
| 2026-01-15 (Thursday) | 32,861 | USD 17,923,375![]() | USD 17,923,375 | 0 | USD 14,130 | USD 545.43 | USD 545 |
| 2026-01-14 (Wednesday) | 32,861 | USD 17,909,245![]() | USD 17,909,245 | 0 | USD 93,325 | USD 545 | USD 542.16 |
| 2026-01-13 (Tuesday) | 32,861 | USD 17,815,920![]() | USD 17,815,920 | 0 | USD -76,237 | USD 542.16 | USD 544.48 |
| 2026-01-12 (Monday) | 32,861 | USD 17,892,157![]() | USD 17,892,157 | 0 | USD 83,467 | USD 544.48 | USD 541.94 |
| 2026-01-09 (Friday) | 32,861 | USD 17,808,690![]() | USD 17,808,690 | 0 | USD 12,487 | USD 541.94 | USD 541.56 |
| 2026-01-08 (Thursday) | 32,861 | USD 17,796,203![]() | USD 17,796,203 | 0 | USD 133,415 | USD 541.56 | USD 537.5 |
| 2026-01-07 (Wednesday) | 32,861 | USD 17,662,788![]() | USD 17,662,788 | 0 | USD -70,651 | USD 537.5 | USD 539.65 |
| 2026-01-06 (Tuesday) | 32,861 | USD 17,733,439![]() | USD 17,733,439 | 0 | USD 221,812 | USD 539.65 | USD 532.9 |
| 2026-01-05 (Monday) | 32,861 | USD 17,511,627![]() | USD 17,511,627 | 0 | USD 665,107 | USD 532.9 | USD 512.66 |
| 2026-01-02 (Friday) | 32,861 | USD 16,846,520![]() | USD 16,846,520 | 0 | USD -326,310 | USD 512.66 | USD 522.59 |
| 2025-12-31 (Wednesday) | 32,861 | USD 17,172,830![]() | USD 17,172,830 | 0 | USD -167,591 | USD 522.59 | USD 527.69 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-29 | SELL | -63 | 532.460 | 529.000 | 529.346 | USD -33,349 | 506.91 Loss of -1,413 on sale |
| 2025-12-19 | SELL | -63 | 512.720 | 506.195 | 506.848 | USD -31,931 | 506.58 Loss of -17 on sale |
| 2025-12-12 | SELL | -63 | 503.910 | 498.080 | 498.663 | USD -31,416 | 506.64 Profit of 503 on sale |
| 2025-12-11 | SELL | -63 | 498.610 | 492.100 | 492.751 | USD -31,043 | 506.68 Profit of 878 on sale |
| 2025-12-05 | SELL | -126 | 501.740 | 494.560 | 495.278 | USD -62,405 | 506.91 Profit of 1,466 on sale |
| 2025-12-03 | SELL | -252 | 501.740 | 491.790 | 492.785 | USD -124,182 | 506.99 Profit of 3,579 on sale |
| 2025-11-26 | SELL | -63 | 498.460 | 490.000 | 490.846 | USD -30,923 | 507.24 Profit of 1,033 on sale |
| 2025-11-14 | SELL | -63 | 503.890 | 493.630 | 494.656 | USD -31,163 | 507.82 Profit of 829 on sale |
| 2025-11-11 | SELL | -126 | 498.660 | 493.550 | 494.061 | USD -62,252 | 507.94 Profit of 1,749 on sale |
| 2025-10-22 | SELL | -63 | 479.740 | 485.860 | 485.248 | USD -30,571 | 509.15 Profit of 1,506 on sale |
| 2025-09-24 | SELL | -126 | 490.740 | 493.420 | 493.152 | USD -62,137 | 511.31 Profit of 2,288 on sale |
| 2025-08-28 | SELL | -63 | 547.550 | 551.000 | 550.655 | USD -34,691 | 510.42 Loss of -2,535 on sale |
| 2025-08-05 | SELL | -126 | 563.020 | 566.130 | 565.819 | USD -71,293 | 508.51 Loss of -7,221 on sale |
| 2025-07-29 | SELL | -126 | 530.790 | 535.690 | 535.200 | USD -67,435 | 507.68 Loss of -3,467 on sale |
| 2025-07-02 | BUY | 189 | 525.640 | 528.380 | 528.106 | USD 99,812 | 505.47 |
| 2025-06-23 | SELL | -63 | 514.580 | 515.620 | 515.516 | USD -32,478 | 505.07 Loss of -658 on sale |
| 2025-06-13 | SELL | -126 | 501.490 | 504.600 | 504.289 | USD -63,540 | 505.16 Profit of 110 on sale |
| 2025-06-02 | SELL | -63 | 513.590 | 513.740 | 513.725 | USD -32,365 | 504.58 Loss of -576 on sale |
| 2025-05-07 | SELL | -126 | 505.710 | 507.580 | 507.393 | USD -63,932 | 503.12 Loss of -539 on sale |
| 2025-04-25 | BUY | 252 | 480.000 | 482.190 | 481.971 | USD 121,457 | 503.68 |
| 2025-04-11 | BUY | 189 | 465.140 | 466.900 | 466.724 | USD 88,211 | 506.89 |
| 2025-04-09 | SELL | -1,008 | 473.990 | 475.940 | 475.745 | USD -479,551 | 507.73 Profit of 32,245 on sale |
| 2025-04-08 | BUY | 945 | 441.500 | 470.390 | 467.501 | USD 441,788 | 508.42 |
| 2025-04-04 | BUY | 63 | 451.500 | 479.000 | 476.250 | USD 30,004 | 509.78 |
| 2025-03-28 | SELL | -63 | 502.510 | 510.940 | 510.097 | USD -32,136 | 509.82 Loss of -18 on sale |
| 2025-03-14 | SELL | -126 | 486.490 | 486.960 | 486.913 | USD -61,351 | 511.11 Profit of 3,048 on sale |
| 2025-03-12 | SELL | -126 | 478.260 | 487.220 | 486.324 | USD -61,277 | 511.93 Profit of 3,226 on sale |
| 2025-03-07 | SELL | -126 | 497.000 | 512.470 | 510.923 | USD -64,376 | 512.87 Profit of 245 on sale |
| 2025-02-18 | SELL | -63 | 543.770 | 544.330 | 544.274 | USD -34,289 | 509.30 Loss of -2,204 on sale |
| 2025-02-12 | SELL | -252 | 531.510 | 537.000 | 536.451 | USD -135,186 | 507.33 Loss of -7,338 on sale |
| 2025-02-05 | BUY | 126 | 514.270 | 517.290 | 516.988 | USD 65,140 | 506.00 |
| 2025-02-04 | BUY | 315 | 513.690 | 518.450 | 517.974 | USD 163,162 | 505.86 |
| 2024-11-18 | BUY | 63 | 503.000 | 504.730 | 504.557 | USD 31,787 | 495.95 |
| 2024-11-07 | BUY | 63 | 497.100 | 498.320 | 498.198 | USD 31,386 | 493.89 |
| 2024-10-31 | BUY | 63 | 480.360 | 485.880 | 485.328 | USD 30,576 | 498.92 |
* (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 |
|---|---|---|---|---|
| 2025-09-19 | 384,902 | 2,337 | 1,343,143 | 28.7% |
| 2025-09-18 | 483,369 | 574 | 1,414,533 | 34.2% |
| 2025-09-17 | 106,207 | 793 | 332,607 | 31.9% |
| 2025-09-16 | 151,915 | 3,747 | 315,721 | 48.1% |
| 2025-09-15 | 195,930 | 171 | 334,448 | 58.6% |
| 2025-09-12 | 135,931 | 294 | 367,727 | 37.0% |
| 2025-09-11 | 150,251 | 0 | 419,791 | 35.8% |
| 2025-09-10 | 231,549 | 10 | 392,021 | 59.1% |
| 2025-09-09 | 178,506 | 0 | 248,373 | 71.9% |
| 2025-09-08 | 221,458 | 92 | 344,276 | 64.3% |
| 2025-09-05 | 163,479 | 13 | 334,456 | 48.9% |
| 2025-09-04 | 155,003 | 0 | 426,664 | 36.3% |
| 2025-09-03 | 155,912 | 238 | 304,589 | 51.2% |
| 2025-09-02 | 145,965 | 239 | 360,965 | 40.4% |
| 2025-08-29 | 113,269 | 306 | 236,793 | 47.8% |
| 2025-08-28 | 101,489 | 5 | 300,550 | 33.8% |
| 2025-08-27 | 179,205 | 522 | 386,162 | 46.4% |
| 2025-08-26 | 147,438 | 9 | 427,828 | 34.5% |
| 2025-08-25 | 141,272 | 5 | 390,173 | 36.2% |
| 2025-08-22 | 157,691 | 24 | 492,991 | 32.0% |
| 2025-08-21 | 258,506 | 851 | 377,164 | 68.5% |
| 2025-08-20 | 249,162 | 200 | 447,670 | 55.7% |
| 2025-08-19 | 181,205 | 1,215 | 351,611 | 51.5% |
| 2025-08-18 | 133,056 | 1,843 | 330,208 | 40.3% |
| 2025-08-15 | 167,668 | 12 | 343,846 | 48.8% |
| 2025-08-14 | 301,493 | 9 | 472,498 | 63.8% |
| 2025-08-13 | 238,832 | 709 | 459,568 | 52.0% |
| 2025-08-12 | 165,193 | 0 | 279,066 | 59.2% |
| 2025-08-11 | 215,587 | 750 | 341,581 | 63.1% |
| 2025-08-08 | 136,241 | 236 | 278,416 | 48.9% |
| 2025-08-07 | 244,943 | 85 | 428,392 | 57.2% |
| 2025-08-06 | 342,288 | 73 | 628,332 | 54.5% |
| 2025-08-05 | 407,740 | 57 | 605,770 | 67.3% |
| 2025-08-04 | 577,994 | 640 | 794,585 | 72.7% |
| 2025-08-01 | 398,142 | 391 | 712,616 | 55.9% |
| 2025-07-31 | 498,522 | 231 | 846,940 | 58.9% |
| 2025-07-30 | 355,866 | 1,195 | 554,589 | 64.2% |
| 2025-07-29 | 243,017 | 8 | 548,221 | 44.3% |
| 2025-07-28 | 166,423 | 14 | 283,523 | 58.7% |
| 2025-07-25 | 204,717 | 793 | 313,902 | 65.2% |
| 2025-07-24 | 202,761 | 0 | 315,564 | 64.3% |
| 2025-07-23 | 229,935 | 206 | 459,313 | 50.1% |
| 2025-07-22 | 184,025 | 467 | 430,143 | 42.8% |
| 2025-07-21 | 191,525 | 50 | 354,366 | 54.0% |
| 2025-07-18 | 182,808 | 35 | 416,000 | 43.9% |
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.
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