| Stock Name / Fund | iShares S&P 500 Financials Sector UCITS ETF USD (Acc) |
| Issuer | Blackrock |
| Entity holding fund | iShares V Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300QETNU1W5JY7Z94 |
| ETF Ticker | UIFS(GBX) LSE |
| ETF Ticker | IUFS(USD) LSE |
| ETF Ticker | QDVH(EUR) F |
| ETF Ticker | IUFS.LS(USD) CXE |
| ETF Ticker | IUFSz(USD) CXE |
| ETF Ticker | QDVH.DE(EUR) CXE |
| ETF Ticker | UIFS.L(GBP) LSE |
| ETF Ticker | IUFS.L(GBP) LSE |
| Stock Name | Morgan Stanley |
| Ticker | MS(USD) NYSE |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US6174464486 |
| LEI | IGJSJL3JD5P30I6NJZ34 |
| Date | Number of MS Shares Held | Base Market Value of MS Shares | Local Market Value of MS Shares | Change in MS Shares Held | Change in MS Base Value | Current Price per MS Share Held | Previous Price per MS Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-03 (Wednesday) | 372,273 | USD 64,671,266![]() | USD 64,671,266 | 0 | USD 1,723,624 | USD 173.72 | USD 169.09 |
| 2025-12-02 (Tuesday) | 372,273 | USD 62,947,642![]() | USD 62,947,642 | 0 | USD 230,810 | USD 169.09 | USD 168.47 |
| 2025-12-01 (Monday) | 372,273 | USD 62,716,832![]() | USD 62,716,832 | 0 | USD -443,005 | USD 168.47 | USD 169.66 |
| 2025-11-28 (Friday) | 372,273 | USD 63,159,837![]() | USD 63,159,837 | 0 | USD 640,309 | USD 169.66 | USD 167.94 |
| 2025-11-27 (Thursday) | 372,273 | USD 62,519,528 | USD 62,519,528 | 0 | USD 0 | USD 167.94 | USD 167.94 |
| 2025-11-26 (Wednesday) | 372,273 | USD 62,519,528![]() | USD 62,519,528 | 0 | USD 934,406 | USD 167.94 | USD 165.43 |
| 2025-11-25 (Tuesday) | 372,273 | USD 61,585,122![]() | USD 61,585,122 | 0 | USD 967,909 | USD 165.43 | USD 162.83 |
| 2025-11-24 (Monday) | 372,273![]() | USD 60,617,213![]() | USD 60,617,213 | 1,164 | USD 1,918,902 | USD 162.83 | USD 158.17 |
| 2025-11-21 (Friday) | 371,109 | USD 58,698,311![]() | USD 58,698,311 | 0 | USD -196,687 | USD 158.17 | USD 158.7 |
| 2025-11-20 (Thursday) | 371,109 | USD 58,894,998![]() | USD 58,894,998 | 0 | USD -1,332,282 | USD 158.7 | USD 162.29 |
| 2025-11-19 (Wednesday) | 371,109![]() | USD 60,227,280![]() | USD 60,227,280 | -388 | USD 850,914 | USD 162.29 | USD 159.83 |
| 2025-11-18 (Tuesday) | 371,497![]() | USD 59,376,366![]() | USD 59,376,366 | 388 | USD 203,036 | USD 159.83 | USD 159.45 |
| 2025-11-17 (Monday) | 371,109![]() | USD 59,173,330![]() | USD 59,173,330 | 388 | USD -1,573,013 | USD 159.45 | USD 163.86 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | BUY | 1,164 | 164.462 | 158.995 | 159.542 | USD 185,707 | 134.60 |
| 2025-11-19 | SELL | -388 | 162.290* | 134.24 Profit of 52,085 on sale | |||
| 2025-11-18 | BUY | 388 | 161.670 | 157.787 | 158.175 | USD 61,372 | 134.12 |
| 2025-11-17 | BUY | 388 | 164.090 | 158.760 | 159.293 | USD 61,806 | 133.99 |
| 2025-11-14 | BUY | 4,644 | 164.800 | 159.940 | 160.426 | USD 745,018 | 133.85 |
| 2025-11-13 | BUY | 387 | 170.350 | 165.170 | 165.688 | USD 64,121 | 133.69 |
| 2025-11-10 | SELL | -387 | 166.060 | 163.940 | 164.152 | USD -63,527 | 133.19 Loss of -11,981 on sale |
| 2025-11-04 | SELL | -2,709 | 166.928 | 160.855 | 161.462 | USD -437,401 | 132.57 Loss of -78,263 on sale |
| 2025-11-03 | BUY | 774 | 164.645 | 161.567 | 161.875 | USD 125,291 | 132.41 |
| 2025-10-30 | SELL | -2,322 | 167.000 | 163.448 | 163.803 | USD -380,351 | 132.08 Loss of -73,657 on sale |
| 2025-10-27 | SELL | -2,709 | 166.020 | 166.690 | 166.623 | USD -451,382 | 131.56 Loss of -94,977 on sale |
| 2025-10-23 | SELL | -1,935 | 159.310 | 160.090 | 160.012 | USD -309,623 | 131.25 Loss of -55,663 on sale |
| 2025-10-21 | SELL | -3,096 | 159.230 | 162.060 | 161.777 | USD -500,862 | 130.95 Loss of -95,434 on sale |
| 2025-10-20 | SELL | -6,579 | 161.970 | 163.140 | 163.023 | USD -1,072,528 | 130.79 Loss of -212,091 on sale |
| 2025-10-17 | SELL | -1,548 | 158.670 | 160.980 | 160.749 | USD -248,839 | 130.63 Loss of -46,617 on sale |
| 2025-10-14 | SELL | -774 | 155.340 | 157.120 | 156.942 | USD -121,473 | 130.16 Loss of -20,728 on sale |
| 2025-10-01 | SELL | -387 | 156.890 | 158.440 | 158.285 | USD -61,256 | 129.87 Loss of -10,995 on sale |
| 2025-09-30 | BUY | 387 | 158.960 | 162.230 | 161.903 | USD 62,656 | 129.71 |
| 2025-09-25 | BUY | 387 | 158.950 | 159.250 | 159.220 | USD 61,618 | 129.19 |
| 2025-09-24 | SELL | -14,927 | 157.880 | 161.470 | 161.111 | USD -2,404,904 | 129.03 Loss of -478,882 on sale |
| 2025-09-17 | BUY | 400 | 157.410 | 157.970 | 157.914 | USD 63,166 | 128.69 |
| 2025-09-08 | SELL | -1,596 | 148.790 | 149.200 | 149.159 | USD -238,058 | 128.27 Loss of -33,332 on sale |
| 2025-09-05 | BUY | 399 | 148.090 | 151.860 | 151.483 | USD 60,442 | 128.16 |
| 2025-09-04 | BUY | 399 | 150.530 | 150.750 | 150.728 | USD 60,140 | 128.02 |
| 2025-08-05 | BUY | 804 | 140.460 | 142.710 | 142.485 | USD 114,558 | 127.87 |
| 2025-07-30 | SELL | -1,206 | 144.940 | 145.480 | 145.426 | USD -175,384 | 127.52 Loss of -21,593 on sale |
| 2025-07-29 | SELL | -1,206 | 143.560 | 144.050 | 144.001 | USD -173,665 | 127.42 Loss of -19,995 on sale |
| 2025-07-28 | BUY | 804 | 142.560 | 143.140 | 143.082 | USD 115,038 | 127.33 |
| 2025-07-25 | BUY | 804 | 143.010 | 143.380 | 143.343 | USD 115,248 | 127.23 |
| 2025-07-22 | SELL | -2,535 | 140.040 | 140.890 | 140.805 | USD -356,941 | 126.95 Loss of -35,116 on sale |
| 2025-07-14 | BUY | 1,596 | 143.970 | 144.050 | 144.042 | USD 229,891 | 126.66 |
| 2025-07-07 | SELL | -399 | 143.740 | 145.160 | 145.018 | USD -57,862 | 126.13 Loss of -7,536 on sale |
| 2025-07-03 | SELL | -399 | 144.140 | 144.560 | 144.518 | USD -57,663 | 125.88 Loss of -7,435 on sale |
| 2025-07-02 | SELL | -5,985 | 142.860 | 142.880 | 142.878 | USD -855,125 | 125.77 Loss of -102,406 on sale |
| 2025-06-30 | BUY | 5,586 | 140.860 | 141.850 | 141.751 | USD 791,821 | 125.66 |
| 2025-06-27 | BUY | 2,394 | 140.690 | 141.900 | 141.779 | USD 339,419 | 125.56 |
| 2025-06-26 | SELL | -13,965 | 139.750 | 140.200 | 140.155 | USD -1,957,265 | 125.46 Loss of -205,248 on sale |
| 2025-06-20 | BUY | 1,698 | 132.710 | 133.370 | 133.304 | USD 226,350 | 125.18 |
| 2025-06-17 | BUY | 1,188 | 130.090 | 131.170 | 131.062 | USD 155,702 | 125.03 |
| 2025-06-16 | SELL | -396 | 130.900 | 132.800 | 132.610 | USD -52,514 | 124.99 Loss of -3,018 on sale |
| 2025-06-06 | BUY | 397 | 131.820 | 133.570 | 133.395 | USD 52,958 | 124.69 |
| 2025-06-02 | BUY | 8,734 | 128.400 | 128.470 | 128.463 | USD 1,121,996 | 124.55 |
| 2025-05-27 | BUY | 10,322 | 129.210 | 129.530 | 129.498 | USD 1,336,678 | 124.43 |
| 2025-05-23 | BUY | 2,779 | 126.070 | 126.570 | 126.520 | USD 351,599 | 124.40 |
| 2025-05-21 | BUY | 7,543 | 125.300 | 128.640 | 128.306 | USD 967,812 | 124.37 |
| 2025-05-20 | BUY | 794 | 129.130 | 130.390 | 130.264 | USD 103,430 | 124.33 |
| 2025-05-19 | SELL | -9,925 | 130.840 | 132.130 | 132.001 | USD -1,310,110 | 124.28 Loss of -76,678 on sale |
| 2025-05-16 | SELL | -2,468 | 132.180 | 132.980 | 132.900 | USD -327,997 | 124.21 Loss of -21,458 on sale |
| 2025-05-15 | BUY | 3,208 | 132.510 | 133.030 | 132.978 | USD 426,593 | 124.13 |
| 2025-05-13 | BUY | 1,604 | 129.350 | 130.110 | 130.034 | USD 208,575 | 124.02 |
| 2025-04-28 | BUY | 1,203 | 115.830 | 117.900 | 117.693 | USD 141,585 | 124.55 |
| 2025-04-23 | BUY | 802 | 112.310 | 116.610 | 116.180 | USD 93,176 | 124.86 |
| 2025-04-22 | SELL | -802 | 110.380 | 110.700 | 110.668 | USD -88,756 | 125.01 Profit of 11,502 on sale |
| 2025-04-17 | SELL | -6,015 | 109.180 | 110.750 | 110.593 | USD -665,217 | 125.56 Profit of 90,008 on sale |
| 2025-04-16 | BUY | 3,609 | 107.860 | 110.320 | 110.074 | USD 397,257 | 125.75 |
| 2025-04-15 | BUY | 3,208 | 110.440 | 112.150 | 111.979 | USD 359,229 | 125.92 |
| 2025-04-11 | SELL | -13,600 | 108.120 | 109.200 | 109.092 | USD -1,483,651 | 126.31 Profit of 234,230 on sale |
| 2025-04-10 | SELL | -645 | 106.580 | 108.870 | 108.641 | USD -70,073 | 126.54 Profit of 11,546 on sale |
| 2025-04-08 | SELL | -18,705 | 100.310 | 106.940 | 106.277 | USD -1,987,911 | 127.02 Profit of 388,088 on sale |
| 2025-04-07 | SELL | -21,862 | 100.920 | 104.340 | 103.998 | USD -2,273,604 | 127.34 Profit of 510,207 on sale |
| 2025-04-04 | SELL | -5,787 | 99.830 | 103.700 | 103.313 | USD -597,872 | 127.67 Profit of 140,937 on sale |
| 2025-04-02 | SELL | -2,572 | 119.270 | 120.350 | 120.242 | USD -309,262 | 127.77 Profit of 19,360 on sale |
| 2025-03-28 | BUY | 3,852 | 115.330 | 119.430 | 119.020 | USD 458,465 | 128.22 |
| 2025-03-25 | BUY | 1,926 | 125.200 | 126.050 | 125.965 | USD 242,609 | 128.46 |
| 2025-03-21 | BUY | 2,853 | 120.140 | 120.880 | 120.806 | USD 344,660 | 128.63 |
| 2025-03-20 | SELL | -1,920 | 120.470 | 121.810 | 121.676 | USD -233,618 | 128.74 Profit of 13,564 on sale |
| 2025-03-19 | SELL | -2,560 | 119.850 | 121.250 | 121.110 | USD -310,042 | 128.86 Profit of 19,851 on sale |
| 2025-03-11 | SELL | -4,480 | 112.040 | 113.510 | 113.363 | USD -507,866 | 130.14 Profit of 75,151 on sale |
| 2025-03-04 | BUY | 640 | 121.720 | 126.570 | 126.085 | USD 80,694 | 130.85 |
| 2025-03-03 | BUY | 1,920 | 129.130 | 133.990 | 133.504 | USD 256,328 | 130.88 |
| 2025-02-28 | BUY | 4,480 | 133.110 | 133.410 | 133.380 | USD 597,542 | 130.84 |
| 2025-02-25 | BUY | 6,400 | 129.600 | 131.290 | 131.121 | USD 839,174 | 130.89 |
| 2025-02-24 | BUY | 640 | 129.970 | 132.970 | 132.670 | USD 84,909 | 130.90 |
| 2025-02-21 | BUY | 640 | 131.690 | 135.600 | 135.209 | USD 86,534 | 130.89 |
| 2025-02-19 | BUY | 640 | 140.690 | 140.930 | 140.906 | USD 90,180 | 130.64 |
| 2025-02-13 | BUY | 639 | 136.840 | 138.100 | 137.974 | USD 88,165 | 129.97 |
| 2025-02-12 | BUY | 2,556 | 137.110 | 137.280 | 137.263 | USD 350,844 | 129.82 |
| 2025-02-10 | BUY | 641 | 137.310 | 140.310 | 140.010 | USD 89,746 | 129.48 |
| 2025-02-07 | BUY | 2,564 | 139.980 | 142.030 | 141.825 | USD 363,639 | 129.25 |
| 2025-02-06 | BUY | 1,923 | 141.080 | 141.400 | 141.368 | USD 271,851 | 128.98 |
| 2025-01-31 | BUY | 4,480 | 138.430 | 139.760 | 139.627 | USD 625,529 | 128.10 |
| 2025-01-30 | BUY | 640 | 139.940 | 140.490 | 140.435 | USD 89,878 | 127.79 |
| 2025-01-29 | BUY | 4,480 | 138.710 | 141.480 | 141.203 | USD 632,589 | 127.50 |
| 2025-01-28 | BUY | 1,280 | 138.540 | 138.840 | 138.810 | USD 177,677 | 127.21 |
| 2025-01-27 | BUY | 3,840 | 136.650 | 136.760 | 136.749 | USD 525,116 | 126.94 |
| 2025-01-24 | BUY | 1,280 | 137.820 | 139.040 | 138.918 | USD 177,815 | 126.63 |
| 2025-01-23 | BUY | 2,560 | 137.800 | 138.200 | 138.160 | USD 353,690 | 126.30 |
| 2025-01-02 | BUY | 3,719 | 124.780 | 127.280 | 127.030 | USD 472,425 | 126.35 |
| 2024-12-06 | BUY | 3,255 | 129.960 | 130.570 | 130.509 | USD 424,807 | 126.14 |
| 2024-12-05 | BUY | 1,300 | 130.320 | 131.860 | 131.706 | USD 171,218 | 126.00 |
| 2024-12-04 | BUY | 2,600 | 129.990 | 131.200 | 131.079 | USD 340,805 | 125.85 |
| 2024-12-03 | BUY | 4,550 | 130.440 | 133.190 | 132.915 | USD 604,763 | 125.68 |
| 2024-12-02 | BUY | 650 | 131.030 | 133.000 | 132.803 | USD 86,322 | 125.48 |
| 2024-11-27 | BUY | 2,600 | 131.210 | 132.430 | 132.308 | USD 344,001 | 124.71 |
| 2024-11-26 | BUY | 3,250 | 131.280 | 131.790 | 131.739 | USD 428,152 | 124.42 |
| 2024-11-25 | BUY | 3,900 | 133.660 | 136.240 | 135.982 | USD 530,330 | 123.98 |
| 2024-11-22 | BUY | 13,000 | 134.690 | 135.670 | 135.572 | USD 1,762,436 | 123.44 |
| 2024-11-21 | BUY | 2,600 | 134.990 | 135.570 | 135.512 | USD 352,331 | 122.83 |
| 2024-11-20 | BUY | 1,950 | 131.690 | 133.650 | 133.454 | USD 260,235 | 122.34 |
| 2024-11-19 | BUY | 31,200 | 132.240 | 134.090 | 133.905 | USD 4,177,836 | 121.76 |
| 2024-11-18 | BUY | 16,250 | 133.780 | 135.510 | 135.337 | USD 2,199,226 | 121.01 |
| 2024-11-12 | BUY | 6,500 | 132.310 | 133.820 | 133.669 | USD 868,849 | 120.25 |
| 2024-11-08 | BUY | 3,250 | 129.530 | 130.520 | 130.421 | USD 423,868 | 119.59 |
| 2024-11-07 | BUY | 1,950 | 128.440 | 131.550 | 131.239 | USD 255,916 | 118.91 |
| 2024-11-06 | BUY | 9,100 | 131.490 | 133.520 | 133.317 | USD 1,213,185 | 117.86 |
| 2024-10-31 | BUY | 3,900 | 116.250 | 117.910 | 117.744 | USD 459,202 | 118.41 |
| 2024-10-30 | BUY | 1,300 | 117.920 | 119.320 | 119.180 | USD 154,934 | 118.48 |
| 2024-10-29 | BUY | 650 | 119.300 | 120.090 | 120.011 | USD 78,007 | 118.34 |
| 2024-10-25 | SELL | -649 | 116.880 | 120.000 | 119.688 | USD -77,678 | 118.51 Loss of -763 on sale |
| 2024-10-21 | BUY | 1,298 | 118.280 | 120.690 | 120.449 | USD 156,343 | 0.00 |
* (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 | 614,023 | 0 | 1,584,172 | 38.8% |
| 2025-09-18 | 759,106 | 0 | 1,464,788 | 51.8% |
| 2025-09-17 | 649,288 | 106 | 1,470,588 | 44.2% |
| 2025-09-16 | 1,165,583 | 7,342 | 3,129,882 | 37.2% |
| 2025-09-15 | 885,901 | 0 | 1,764,604 | 50.2% |
| 2025-09-12 | 681,444 | 903 | 1,497,368 | 45.5% |
| 2025-09-11 | 1,224,139 | 873 | 2,784,839 | 44.0% |
| 2025-09-10 | 1,113,309 | 151 | 1,725,501 | 64.5% |
| 2025-09-09 | 1,455,922 | 3,862 | 2,078,113 | 70.1% |
| 2025-09-08 | 816,959 | 1,462 | 1,311,246 | 62.3% |
| 2025-09-05 | 997,098 | 456 | 1,803,139 | 55.3% |
| 2025-09-04 | 575,604 | 161 | 1,095,935 | 52.5% |
| 2025-09-03 | 767,442 | 683 | 1,103,540 | 69.5% |
| 2025-09-02 | 1,058,490 | 992 | 1,594,983 | 66.4% |
| 2025-08-29 | 782,694 | 638 | 1,224,135 | 63.9% |
| 2025-08-28 | 539,161 | 1,640 | 906,427 | 59.5% |
| 2025-08-27 | 508,201 | 513 | 1,175,112 | 43.2% |
| 2025-08-26 | 488,269 | 3 | 1,162,012 | 42.0% |
| 2025-08-25 | 404,274 | 0 | 910,629 | 44.4% |
| 2025-08-22 | 1,047,264 | 47 | 1,655,519 | 63.3% |
| 2025-08-21 | 411,776 | 73 | 706,595 | 58.3% |
| 2025-08-20 | 706,488 | 383 | 1,271,564 | 55.6% |
| 2025-08-19 | 623,634 | 121 | 1,157,969 | 53.9% |
| 2025-08-18 | 550,417 | 1,194 | 1,441,524 | 38.2% |
| 2025-08-15 | 819,100 | 1,491 | 1,614,484 | 50.7% |
| 2025-08-14 | 683,394 | 64 | 1,206,410 | 56.6% |
| 2025-08-13 | 1,129,319 | 634 | 2,082,569 | 54.2% |
| 2025-08-12 | 1,173,513 | 4,546 | 2,351,567 | 49.9% |
| 2025-08-11 | 793,328 | 737 | 1,291,848 | 61.4% |
| 2025-08-08 | 729,014 | 34 | 1,322,867 | 55.1% |
| 2025-08-07 | 547,134 | 0 | 1,222,951 | 44.7% |
| 2025-08-06 | 496,058 | 494 | 1,125,009 | 44.1% |
| 2025-08-05 | 806,405 | 313 | 1,521,491 | 53.0% |
| 2025-08-04 | 582,518 | 58 | 1,182,198 | 49.3% |
| 2025-08-01 | 1,379,601 | 8,044 | 2,133,366 | 64.7% |
| 2025-07-31 | 832,221 | 647 | 1,660,230 | 50.1% |
| 2025-07-30 | 876,909 | 510 | 1,514,918 | 57.9% |
| 2025-07-29 | 705,692 | 1,180 | 1,594,451 | 44.3% |
| 2025-07-28 | 514,646 | 100 | 1,095,745 | 47.0% |
| 2025-07-25 | 400,488 | 97 | 898,500 | 44.6% |
| 2025-07-24 | 514,159 | 786 | 1,130,292 | 45.5% |
| 2025-07-23 | 698,718 | 67 | 1,767,254 | 39.5% |
| 2025-07-22 | 702,925 | 702 | 1,324,495 | 53.1% |
| 2025-07-21 | 1,022,939 | 257 | 1,606,929 | 63.7% |
| 2025-07-18 | 807,319 | 0 | 1,736,717 | 46.5% |
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