| 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 | Verra Mobility Corp |
| Ticker | VRRM(USD) NASDAQ |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US92511U1025 |
| Date | Number of VRRM Shares Held | Base Market Value of VRRM Shares | Local Market Value of VRRM Shares | Change in VRRM Shares Held | Change in VRRM Base Value | Current Price per VRRM Share Held | Previous Price per VRRM Share Held |
|---|---|---|---|---|---|---|---|
| 2025-10-16 (Thursday) | 19,033 | USD 463,263 | USD 463,263 | ||||
| 2025-10-15 (Wednesday) | 19,033 | USD 461,550 | USD 461,550 | ||||
| 2025-10-13 (Monday) | 18,679 | USD 448,856 | USD 448,856 | ||||
| 2025-10-09 (Thursday) | 18,679 | USD 438,583 | USD 438,583 | ||||
| 2025-10-07 (Tuesday) | 18,679 | USD 451,098 | USD 451,098 | ||||
| 2025-10-06 (Monday) | 18,620 | USD 443,901 | USD 443,901 | ||||
| 2025-10-03 (Friday) | 18,620 | USD 442,597![]() | USD 442,597 | 0 | USD -8,566 | USD 23.77 | USD 24.23 |
| 2025-10-02 (Thursday) | 18,620![]() | USD 451,163![]() | USD 451,163 | 59 | USD -241 | USD 24.23 | USD 24.32 |
| 2025-10-01 (Wednesday) | 18,561 | USD 451,404![]() | USD 451,404 | 0 | USD -7,053 | USD 24.32 | USD 24.7 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-10-02 | BUY | 59 | 24.230* | 23.89 | |||
| 2025-09-30 | BUY | 118 | 24.700* | 23.88 | |||
| 2025-08-21 | SELL | -59 | 24.600* | 23.86 Profit of 1,408 on sale | |||
| 2025-07-31 | BUY | 177 | 25.260* | 23.85 | |||
| 2025-06-30 | SELL | -118 | 25.390* | 23.69 Profit of 2,796 on sale | |||
| 2025-06-25 | SELL | -59 | 25.010* | 23.66 Profit of 1,396 on sale | |||
| 2025-06-20 | SELL | -118 | 24.170* | 23.64 Profit of 2,790 on sale | |||
| 2025-05-23 | BUY | 59 | 23.460* | 23.57 | |||
| 2025-05-19 | SELL | -59 | 23.700* | 23.56 Profit of 1,390 on sale | |||
| 2025-05-15 | SELL | -177 | 23.690* | 23.56 Profit of 4,170 on sale | |||
| 2025-05-12 | SELL | -59 | 24.310* | 23.55 Profit of 1,390 on sale | |||
| 2025-05-09 | SELL | -59 | 24.190* | 23.55 Profit of 1,389 on sale | |||
| 2025-04-30 | SELL | -59 | 21.800* | 23.62 Profit of 1,394 on sale | |||
| 2025-04-24 | SELL | -118 | 22.090* | 23.68 Profit of 2,794 on sale | |||
| 2025-04-17 | SELL | -59 | 21.310* | 23.79 Profit of 1,404 on sale | |||
| 2025-04-15 | SELL | -177 | 21.320* | 23.85 Profit of 4,221 on sale | |||
| 2025-04-14 | SELL | -177 | 22.210* | 23.87 Profit of 4,224 on sale | |||
| 2025-04-09 | SELL | -236 | 22.310* | 23.93 Profit of 5,648 on sale | |||
| 2025-04-07 | SELL | -413 | 21.690* | 23.99 Profit of 9,909 on sale | |||
| 2025-04-04 | SELL | -590 | 22.390* | 24.01 Profit of 14,167 on sale | |||
| 2025-03-31 | BUY | 59 | 22.510* | 24.05 | |||
| 2025-03-19 | SELL | -118 | 20.830* | 24.39 Profit of 2,878 on sale | |||
| 2025-03-14 | SELL | -354 | 20.660* | 24.55 Profit of 8,691 on sale | |||
| 2025-03-13 | SELL | -118 | 20.200* | 24.61 Profit of 2,904 on sale | |||
| 2025-03-12 | SELL | -2,006 | 19.760* | 24.68 Profit of 49,516 on sale | |||
| 2025-03-07 | SELL | -118 | 21.120* | 24.88 Profit of 2,936 on sale | |||
| 2025-03-06 | SELL | -177 | 21.240* | 24.93 Profit of 4,413 on sale | |||
| 2025-03-03 | SELL | -59 | 22.960* | 25.06 Profit of 1,478 on sale | |||
| 2025-02-28 | SELL | -354 | 22.890* | 25.09 Profit of 8,883 on sale | |||
| 2025-02-26 | SELL | -59 | 25.910* | 25.06 Profit of 1,479 on sale | |||
| 2025-02-25 | SELL | -177 | 26.160* | 25.04 Profit of 4,433 on sale | |||
| 2025-02-18 | BUY | 295 | 26.550* | 24.94 | |||
| 2025-02-13 | BUY | 59 | 26.580* | 24.85 | |||
| 2025-02-12 | BUY | 59 | 26.090* | 24.82 | |||
| 2025-02-11 | BUY | 177 | 26.160* | 24.80 | |||
| 2025-02-06 | BUY | 531 | 25.880* | 24.72 | |||
| 2025-01-27 | BUY | 59 | 26.870* | 24.36 | |||
| 2024-12-30 | BUY | 295 | 24.100* | 24.24 | |||
| 2024-12-06 | BUY | 236 | 23.710* | 24.31 | |||
| 2024-12-05 | BUY | 59 | 23.900* | 24.32 | |||
| 2024-12-04 | BUY | 295 | 23.600* | 24.35 | |||
| 2024-11-29 | BUY | 295 | 23.660* | 24.43 | |||
| 2024-11-27 | BUY | 236 | 23.570* | 24.51 | |||
| 2024-11-26 | BUY | 59 | 23.610* | 24.55 | |||
| 2024-11-25 | SELL | -6,654 | 23.990* | 24.57 Profit of 163,511 on sale | |||
| 2024-11-21 | BUY | 400 | 23.190* | 24.70 | |||
| 2024-11-20 | BUY | 240 | 22.970* | 24.79 | |||
| 2024-11-18 | BUY | 960 | 22.680* | 25.03 | |||
| 2024-11-12 | BUY | 640 | 23.530* | 25.13 | |||
| 2024-11-08 | BUY | 400 | 23.440* | 25.26 | |||
| 2024-11-07 | BUY | 1,200 | 23.260* | 25.41 | |||
| 2024-11-06 | BUY | 160 | 23.950* | 25.53 | |||
| 2024-10-31 | BUY | 80 | 25.970* | 26.42 |
* (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 | 66,262 | 0 | 149,826 | 44.2% |
| 2025-09-18 | 95,923 | 0 | 440,551 | 21.8% |
| 2025-09-17 | 89,850 | 0 | 316,862 | 28.4% |
| 2025-09-16 | 84,230 | 995 | 446,910 | 18.8% |
| 2025-09-15 | 103,285 | 70 | 226,897 | 45.5% |
| 2025-09-12 | 113,251 | 0 | 246,338 | 46.0% |
| 2025-09-11 | 70,046 | 0 | 155,624 | 45.0% |
| 2025-09-10 | 82,352 | 0 | 282,236 | 29.2% |
| 2025-09-09 | 66,416 | 0 | 185,117 | 35.9% |
| 2025-09-08 | 95,821 | 67 | 298,534 | 32.1% |
| 2025-09-05 | 83,622 | 0 | 246,846 | 33.9% |
| 2025-09-04 | 69,361 | 0 | 221,785 | 31.3% |
| 2025-09-03 | 85,026 | 0 | 281,042 | 30.3% |
| 2025-09-02 | 86,737 | 471 | 219,871 | 39.4% |
| 2025-08-29 | 54,480 | 0 | 206,986 | 26.3% |
| 2025-08-28 | 30,225 | 0 | 107,385 | 28.1% |
| 2025-08-27 | 72,337 | 0 | 163,496 | 44.2% |
| 2025-08-26 | 51,407 | 0 | 196,549 | 26.2% |
| 2025-08-25 | 81,123 | 0 | 248,205 | 32.7% |
| 2025-08-22 | 78,424 | 423 | 240,556 | 32.6% |
| 2025-08-21 | 81,149 | 0 | 272,983 | 29.7% |
| 2025-08-20 | 83,659 | 2,162 | 195,764 | 42.7% |
| 2025-08-19 | 58,401 | 0 | 118,037 | 49.5% |
| 2025-08-18 | 48,236 | 0 | 201,314 | 24.0% |
| 2025-08-15 | 74,303 | 2,628 | 147,305 | 50.4% |
| 2025-08-14 | 93,908 | 25 | 197,816 | 47.5% |
| 2025-08-13 | 94,648 | 2,285 | 204,509 | 46.3% |
| 2025-08-12 | 137,790 | 0 | 252,124 | 54.7% |
| 2025-08-11 | 147,162 | 0 | 308,141 | 47.8% |
| 2025-08-08 | 221,622 | 0 | 459,200 | 48.3% |
| 2025-08-07 | 426,334 | 0 | 1,081,994 | 39.4% |
| 2025-08-06 | 64,803 | 113 | 349,914 | 18.5% |
| 2025-08-05 | 153,077 | 0 | 351,258 | 43.6% |
| 2025-08-04 | 111,223 | 0 | 245,720 | 45.3% |
| 2025-08-01 | 143,987 | 0 | 375,349 | 38.4% |
| 2025-07-31 | 116,175 | 414 | 316,561 | 36.7% |
| 2025-07-30 | 130,280 | 9,022 | 347,409 | 37.5% |
| 2025-07-29 | 73,965 | 3,497 | 217,887 | 33.9% |
| 2025-07-28 | 66,651 | 12,814 | 188,559 | 35.3% |
| 2025-07-25 | 114,891 | 11,979 | 309,760 | 37.1% |
| 2025-07-24 | 55,950 | 72 | 427,707 | 13.1% |
| 2025-07-23 | 56,124 | 0 | 263,057 | 21.3% |
| 2025-07-22 | 69,069 | 5,064 | 230,604 | 30.0% |
| 2025-07-21 | 60,131 | 4,827 | 222,446 | 27.0% |
| 2025-07-18 | 64,932 | 0 | 181,014 | 35.9% |
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.