| Stock Name / Fund | iShares VII PLC - iShares MSCI USA Small Cap ESG Enhanced ETF USD Acc |
| Issuer | Blackrock |
| Entity holding fund | iShares VII Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300Q7FFITMZ2PFZ28 |
| ETF Ticker | CUS1(GBX) LSE |
| ETF Ticker | CUSS(USD) LSE |
| ETF Ticker | SXRG(EUR) F |
| ETF Ticker | CSUSS.MI(EUR) CXE |
| ETF Ticker | CSUSSz(USD) CXE |
| ETF Ticker | CUSS.LS(USD) CXE |
| ETF Ticker | CSUSS(EUR) ETF Plus |
| ETF Ticker | CUS1.L(GBP) LSE |
| ETF Ticker | CUSS.L(GBP) LSE |
| Stock Name | Graham Holdings Co |
| Ticker | GHC(USD) NYSE |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US3846371041 |
| LEI | 529900BOSCEEEMAFQJ29 |
| Ticker | GHC(EUR) F |
| Date | Number of GHC Shares Held | Base Market Value of GHC Shares | Local Market Value of GHC Shares | Change in GHC Shares Held | Change in GHC Base Value | Current Price per GHC Share Held | Previous Price per GHC Share Held |
|---|---|---|---|---|---|---|---|
| 2026-01-15 (Thursday) | 400 | USD 459,720 | USD 459,720 | 52 | USD 59,558 | USD 1149.3 | USD 1149.89 |
| 2026-01-14 (Wednesday) | 348 | USD 400,162 | USD 400,162 | 1 | USD -793 | USD 1149.89 | USD 1155.49 |
| 2026-01-13 (Tuesday) | 347 | USD 400,955 | USD 400,955 | 0 | USD 1,409 | USD 1155.49 | USD 1151.43 |
| 2026-01-12 (Monday) | 347 | USD 399,546 | USD 399,546 | 0 | USD 1,891 | USD 1151.43 | USD 1145.98 |
| 2026-01-09 (Friday) | 347 | USD 397,655 | USD 397,655 | 0 | USD 2,540 | USD 1145.98 | USD 1138.66 |
| 2026-01-08 (Thursday) | 347 | USD 395,115 | USD 395,115 | 1 | USD 10,148 | USD 1138.66 | USD 1112.62 |
| 2026-01-07 (Wednesday) | 346 | USD 384,967 | USD 384,967 | 0 | USD -664 | USD 1112.62 | USD 1114.54 |
| 2026-01-06 (Tuesday) | 346 | USD 385,631 | USD 385,631 | 0 | USD -803 | USD 1114.54 | USD 1116.86 |
| 2026-01-05 (Monday) | 346 | USD 386,434 | USD 386,434 | 0 | USD 10,242 | USD 1116.86 | USD 1087.26 |
| 2026-01-02 (Friday) | 346 | USD 376,192 | USD 376,192 | 0 | USD -3,924 | USD 1087.26 | USD 1098.6 |
| 2025-12-31 (Wednesday) | 346 | USD 380,116 | USD 380,116 | 0 | USD 1,962 | USD 1098.6 | USD 1092.93 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2026-01-15 | BUY | 52 | 1,159.000 | 1,141.440 | 1,143.196 | USD 59,446 | 977.68 |
| 2026-01-14 | BUY | 1 | 1,170.605 | 1,146.720 | 1,149.108 | USD 1,149 | 976.96 |
| 2026-01-08 | BUY | 1 | 1,143.100 | 1,110.985 | 1,114.196 | USD 1,114 | 974.05 |
| 2025-12-23 | SELL | -1 | 1,125.000 | 1,096.510 | 1,099.359 | USD -1,099 | 968.23 Loss of -131 on sale |
| 2025-12-03 | SELL | -5 | 1,123.220 | 1,079.225 | 1,083.625 | USD -5,418 | 959.32 Loss of -622 on sale |
| 2025-12-02 | BUY | 2 | 1,120.500 | 1,103.840 | 1,105.506 | USD 2,211 | 958.63 |
| 2025-11-25 | SELL | -3 | 1,095.860 | 1,070.080 | 1,072.658 | USD -3,218 | 955.25 Loss of -352 on sale |
| 2025-11-24 | SELL | -3 | 1,090.000 | 1,056.890 | 1,060.201 | USD -3,181 | 954.72 Loss of -316 on sale |
| 2025-11-17 | SELL | -11 | 1,073.073 | 1,033.100 | 1,037.097 | USD -11,408 | 952.11 Loss of -935 on sale |
| 2025-11-12 | SELL | -1 | 1,093.940 | 1,074.170 | 1,076.147 | USD -1,076 | 950.27 Loss of -126 on sale |
| 2025-11-06 | SELL | -1 | 1,044.000 | 1,022.280 | 1,024.452 | USD -1,024 | 947.86 Loss of -77 on sale |
| 2025-11-05 | SELL | -10 | 1,052.876 | 1,031.000 | 1,033.188 | USD -10,332 | 947.39 Loss of -858 on sale |
| 2025-11-04 | SELL | -2 | 1,040.060 | 1,016.450 | 1,018.811 | USD -2,038 | 946.94 Loss of -144 on sale |
| 2025-11-03 | SELL | -2 | 1,036.970 | 990.091 | 994.778 | USD -1,990 | 946.46 Loss of -97 on sale |
| 2025-10-28 | BUY | 3 | 1,060.360 | 1,068.880 | 1,068.028 | USD 3,204 | 944.45 |
| 2025-10-24 | SELL | -1 | 1,022.240 | 1,027.610 | 1,027.073 | USD -1,027 | 943.54 Loss of -84 on sale |
| 2025-10-15 | BUY | 6 | 965.910 | 984.160 | 982.335 | USD 5,894 | 941.36 |
| 2025-10-02 | BUY | 1 | 1,159.440 | 1,167.660 | 1,166.838 | USD 1,167 | 938.84 |
| 2025-09-30 | BUY | 2 | 1,177.310 | 1,189.460 | 1,188.245 | USD 2,376 | 936.21 |
| 2025-08-21 | SELL | -1 | 1,062.630 | 1,075.000 | 1,073.763 | USD -1,074 | 929.90 Loss of -144 on sale |
| 2025-07-31 | BUY | 3 | 954.180 | 965.000 | 963.918 | USD 2,892 | 928.92 |
| 2025-06-30 | SELL | -2 | 946.170 | 965.100 | 963.207 | USD -1,926 | 929.79 Loss of -67 on sale |
| 2025-06-25 | SELL | -1 | 945.140 | 952.290 | 951.575 | USD -952 | 929.23 Loss of -22 on sale |
| 2025-06-20 | SELL | -2 | 950.610 | 964.770 | 963.354 | USD -1,927 | 928.64 Loss of -69 on sale |
| 2025-05-23 | BUY | 1 | 921.420 | 925.220 | 924.840 | USD 925 | 925.38 |
| 2025-05-19 | SELL | -1 | 960.280 | 960.510 | 960.487 | USD -960 | 924.76 Loss of -36 on sale |
| 2025-05-15 | SELL | -3 | 961.560 | 975.060 | 973.710 | USD -2,921 | 924.11 Loss of -149 on sale |
| 2025-05-12 | SELL | -1 | 987.930 | 1,015.000 | 1,012.293 | USD -1,012 | 922.56 Loss of -90 on sale |
| 2025-05-09 | SELL | -1 | 970.550 | 973.160 | 972.899 | USD -973 | 922.13 Loss of -51 on sale |
| 2025-04-30 | SELL | -1 | 920.050 | 922.710 | 922.444 | USD -922 | 920.51 Loss of -2 on sale |
| 2025-04-24 | SELL | -2 | 917.740 | 932.000 | 930.574 | USD -1,861 | 920.50 Loss of -20 on sale |
| 2025-04-17 | SELL | -1 | 908.100 | 916.690 | 915.831 | USD -916 | 921.36 Profit of 6 on sale |
| 2025-04-15 | SELL | -3 | 918.590 | 925.620 | 924.917 | USD -2,775 | 921.46 Loss of -10 on sale |
| 2025-04-14 | SELL | -3 | 915.620 | 924.700 | 923.792 | USD -2,771 | 921.52 Loss of -7 on sale |
| 2025-04-09 | SELL | -4 | 935.140 | 947.000 | 945.814 | USD -3,783 | 921.66 Loss of -97 on sale |
| 2025-04-07 | SELL | -7 | 889.430 | 918.190 | 915.314 | USD -6,407 | 922.47 Profit of 50 on sale |
| 2025-04-04 | SELL | -10 | 923.930 | 950.030 | 947.420 | USD -9,474 | 922.46 Loss of -250 on sale |
| 2025-03-31 | BUY | 1 | 960.860 | 967.400 | 966.746 | USD 967 | 920.36 |
| 2025-03-19 | SELL | -2 | 964.670 | 964.670 | 964.670 | USD -1,929 | 915.89 Loss of -98 on sale |
| 2025-03-14 | SELL | -6 | 933.050 | 938.490 | 937.946 | USD -5,628 | 915.01 Loss of -138 on sale |
| 2025-03-13 | SELL | -2 | 899.890 | 922.280 | 920.041 | USD -1,840 | 915.23 Loss of -10 on sale |
| 2025-03-12 | SELL | -34 | 914.490 | 919.370 | 918.882 | USD -31,242 | 915.24 Loss of -124 on sale |
| 2025-03-07 | SELL | -2 | 934.330 | 946.760 | 945.517 | USD -1,891 | 915.10 Loss of -61 on sale |
| 2025-03-06 | SELL | -3 | 943.100 | 953.010 | 952.019 | USD -2,856 | 914.67 Loss of -112 on sale |
| 2025-03-03 | SELL | -1 | 967.080 | 981.500 | 980.058 | USD -980 | 912.62 Loss of -67 on sale |
| 2025-02-28 | SELL | -6 | 983.770 | 993.490 | 992.518 | USD -5,955 | 911.46 Loss of -486 on sale |
| 2025-02-26 | SELL | -1 | 972.900 | 975.820 | 975.528 | USD -976 | 909.27 Loss of -66 on sale |
| 2025-02-25 | SELL | -3 | 939.960 | 988.260 | 983.430 | USD -2,950 | 908.74 Loss of -224 on sale |
| 2025-02-18 | BUY | 5 | 962.420 | 970.200 | 969.422 | USD 4,847 | 905.33 |
| 2025-02-13 | BUY | 1 | 955.960 | 956.500 | 956.446 | USD 956 | 902.10 |
| 2025-02-12 | BUY | 1 | 941.520 | 946.510 | 946.011 | USD 946 | 901.30 |
| 2025-02-11 | BUY | 3 | 951.370 | 952.950 | 952.792 | USD 2,858 | 900.26 |
| 2025-02-06 | BUY | 9 | 944.800 | 944.800 | 944.800 | USD 8,503 | 897.28 |
| 2025-01-27 | BUY | 1 | 919.450 | 929.720 | 928.693 | USD 929 | 891.00 |
| 2024-12-30 | BUY | 5 | 872.750 | 876.850 | 876.440 | USD 4,382 | 891.35 |
| 2024-12-06 | BUY | 4 | 941.320 | 951.700 | 950.662 | USD 3,803 | 885.93 |
| 2024-12-05 | BUY | 1 | 944.640 | 952.480 | 951.696 | USD 952 | 883.90 |
| 2024-12-04 | BUY | 5 | 952.560 | 960.000 | 959.256 | USD 4,796 | 881.45 |
| 2024-11-29 | BUY | 5 | 931.120 | 945.000 | 943.612 | USD 4,718 | 873.92 |
| 2024-11-27 | BUY | 4 | 936.580 | 947.260 | 946.192 | USD 3,785 | 868.47 |
| 2024-11-26 | BUY | 1 | 958.000 | 959.110 | 958.999 | USD 959 | 864.40 |
| 2024-11-21 | BUY | 5 | 918.050 | 918.830 | 918.752 | USD 4,594 | 854.15 |
| 2024-11-20 | BUY | 3 | 906.690 | 910.850 | 910.434 | USD 2,731 | 851.23 |
| 2024-11-18 | BUY | 12 | 924.830 | 932.090 | 931.364 | USD 11,176 | 842.39 |
| 2024-11-12 | BUY | 8 | 946.290 | 954.020 | 953.247 | USD 7,626 | 835.47 |
| 2024-11-08 | BUY | 5 | 960.360 | 960.360 | 960.360 | USD 4,802 | 826.55 |
| 2024-11-07 | BUY | 15 | 915.570 | 953.700 | 949.887 | USD 14,248 | 819.70 |
| 2024-11-06 | BUY | 2 | 957.350 | 965.600 | 964.775 | USD 1,930 | 808.23 |
| 2024-10-31 | BUY | 1 | 843.300 | 847.150 | 846.765 | USD 847 | 788.64 |
* (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 | 23,170 | 0 | 31,985 | 72.4% |
| 2025-09-18 | 19,412 | 0 | 28,092 | 69.1% |
| 2025-09-17 | 16,199 | 0 | 27,146 | 59.7% |
| 2025-09-16 | 15,286 | 0 | 21,267 | 71.9% |
| 2025-09-15 | 15,245 | 0 | 19,542 | 78.0% |
| 2025-09-12 | 19,262 | 0 | 22,217 | 86.7% |
| 2025-09-11 | 5,392 | 0 | 9,003 | 59.9% |
| 2025-09-10 | 4,853 | 0 | 6,543 | 74.2% |
| 2025-09-09 | 3,523 | 0 | 5,180 | 68.0% |
| 2025-09-08 | 4,528 | 0 | 6,000 | 75.5% |
| 2025-09-05 | 7,119 | 0 | 8,554 | 83.2% |
| 2025-09-04 | 14,420 | 0 | 14,823 | 97.3% |
| 2025-09-03 | 9,191 | 0 | 11,763 | 78.1% |
| 2025-09-02 | 7,612 | 0 | 9,297 | 81.9% |
| 2025-08-29 | 7,613 | 0 | 9,949 | 76.5% |
| 2025-08-28 | 18,421 | 0 | 22,366 | 82.4% |
| 2025-08-27 | 10,397 | 0 | 12,209 | 85.2% |
| 2025-08-26 | 14,542 | 0 | 19,097 | 76.1% |
| 2025-08-25 | 13,411 | 0 | 15,200 | 88.2% |
| 2025-08-22 | 17,668 | 0 | 22,255 | 79.4% |
| 2025-08-21 | 14,346 | 0 | 19,565 | 73.3% |
| 2025-08-20 | 14,566 | 0 | 19,658 | 74.1% |
| 2025-08-19 | 7,884 | 0 | 10,185 | 77.4% |
| 2025-08-18 | 14,165 | 0 | 17,346 | 81.7% |
| 2025-08-15 | 20,882 | 0 | 24,496 | 85.2% |
| 2025-08-14 | 16,925 | 120 | 18,483 | 91.6% |
| 2025-08-13 | 17,226 | 0 | 21,936 | 78.5% |
| 2025-08-12 | 16,033 | 0 | 19,077 | 84.0% |
| 2025-08-11 | 6,616 | 0 | 9,868 | 67.0% |
| 2025-08-08 | 6,760 | 0 | 9,393 | 72.0% |
| 2025-08-07 | 8,598 | 0 | 10,743 | 80.0% |
| 2025-08-06 | 29,359 | 0 | 42,240 | 69.5% |
| 2025-08-05 | 19,492 | 20 | 30,501 | 63.9% |
| 2025-08-04 | 8,107 | 0 | 10,531 | 77.0% |
| 2025-08-01 | 11,759 | 0 | 16,073 | 73.2% |
| 2025-07-31 | 39,474 | 2 | 50,617 | 78.0% |
| 2025-07-30 | 26,110 | 0 | 38,436 | 67.9% |
| 2025-07-29 | 7,442 | 0 | 11,754 | 63.3% |
| 2025-07-28 | 7,020 | 0 | 14,073 | 49.9% |
| 2025-07-25 | 8,156 | 0 | 10,376 | 78.6% |
| 2025-07-24 | 9,067 | 0 | 11,535 | 78.6% |
| 2025-07-23 | 10,196 | 0 | 17,378 | 58.7% |
| 2025-07-22 | 5,296 | 0 | 10,969 | 48.3% |
| 2025-07-21 | 5,729 | 0 | 10,495 | 54.6% |
| 2025-07-18 | 4,971 | 73 | 8,382 | 59.3% |
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