ETF Home ETF List Shorted Stocks Home About

Portfolio Holdings Detail for ISIN IE00BD1F4M44
Stock Name / FundiShares Edge MSCI USA Value Factor UCITS ETF USD (Acc) GBP
IssuerBlackrock
Entity holding fund iShares IV Public Limited Company
Entity TypeUmbrella investment company with variable capital and having segregated liability between its funds
Entity LEI 549300ZP07LMR36K1T02
ETF TickerIUVF(GBX) LSE
ETF TickerIUVL(USD) LSE
ETF TickerQDVI(EUR) F
ETF TickerIUVL.LS(USD) CXE
ETF TickerIUVF.L(GBP) LSE
ETF TickerIUVL.L(GBP) LSE

Holdings detail for DOW

Stock NameDow Inc
TickerDOW(USD) NYSE
TYPECommon Stock
CountryUSA
ISINUS2605571031
LEI5493003S21INSLK2IP73

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 Edge MSCI USA Value Factor UCITS ETF USD (Acc) GBP DOW holdings

DateNumber of DOW Shares HeldBase Market Value of DOW SharesLocal Market Value of DOW SharesChange in DOW Shares HeldChange in DOW Base ValueCurrent Price per DOW Share HeldPrevious Price per DOW Share Held
2025-11-21 (Friday)145,067USD 3,220,487DOW holding increased by 181333USD 3,220,4870USD 181,333 USD 22.2 USD 20.95
2025-11-20 (Thursday)145,067USD 3,039,154DOW holding decreased by -52224USD 3,039,1540USD -52,224 USD 20.95 USD 21.31
2025-11-19 (Wednesday)145,067USD 3,091,378DOW holding decreased by -78336USD 3,091,3780USD -78,336 USD 21.31 USD 21.85
2025-11-18 (Tuesday)145,067USD 3,169,714DOW holding increased by 26112USD 3,169,7140USD 26,112 USD 21.85 USD 21.67
2025-11-17 (Monday)145,067DOW holding increased by 2170USD 3,143,602DOW holding decreased by -133026USD 3,143,6022,170USD -133,026 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 IE00BD1F4M44

Show aggregate share trades of DOW

DateActionQuantityMarket HighMarket LowLikely Trade PriceLikely Trade Value (Profit/Loss)Average Price previous trades
2025-11-17BUY2,17022.82021.615 21.736USD 47,166 31.87
2025-11-14BUY2,01523.18022.537 22.602USD 45,542 31.91
2025-11-10BUY1,70522.75021.700 21.805USD 37,178 32.06
2025-11-07BUY77522.48021.880 21.940USD 17,003 32.10
2025-11-04BUY62022.96522.560 22.600USD 14,012 32.22
2025-11-03BUY15523.69022.920 22.997USD 3,565 32.26
2025-10-23BUY65224.51024.722 24.701USD 16,105 32.49
2025-10-22SELL-65221.70022.010 21.979USD -14,330 32.54 Profit of 6,883 on sale
2025-10-21SELL-32621.75022.070 22.038USD -7,184 32.58 Profit of 3,438 on sale
2025-10-20BUY16321.63022.085 22.039USD 3,592 32.63
2025-10-17BUY32621.89022.045 22.030USD 7,182 32.68
2025-10-16SELL-48921.90022.470 22.413USD -10,960 32.73 Profit of 5,043 on sale
2025-10-15SELL-32622.20022.565 22.529USD -7,344 32.77 Profit of 3,340 on sale
2025-10-13BUY16521.42021.720 21.690USD 3,579 32.87
2025-10-07BUY48322.50023.670 23.553USD 11,376 32.96
2025-10-06SELL-65223.42023.890 23.843USD -15,546 33.01 Profit of 5,975 on sale
2025-10-03SELL-93023.82024.035 24.013USD -22,333 33.05 Profit of 8,403 on sale
2025-10-02BUY46523.69023.968 23.940USD 11,132 33.09
2025-10-01SELL-46523.05023.220 23.203USD -10,789 33.14 Profit of 4,620 on sale
2025-09-30SELL-15522.93022.956 22.953USD -3,558 33.19 Profit of 1,586 on sale
2025-09-29SELL-15522.89023.250 23.214USD -3,598 33.23 Profit of 1,553 on sale
2025-09-25BUY77122.20023.025 22.942USD 17,689 33.33
2025-09-24BUY93023.13023.380 23.355USD 21,720 33.38
2025-09-16BUY46524.48024.880 24.840USD 11,551 33.51
2025-09-15BUY15524.17025.380 25.259USD 3,915 33.55
2025-09-12SELL-2,01525.04025.490 25.445USD -51,272 33.59 Profit of 16,422 on sale
2025-09-10BUY46523.83024.460 24.397USD 11,345 33.68
2025-09-02BUY31024.41024.745 24.712USD 7,661 33.92
2025-08-29BUY1,39524.63024.890 24.864USD 34,685 34.01
2025-08-27SELL-15524.74025.080 25.046USD -3,882 34.11 Profit of 1,405 on sale
2025-08-26SELL-46524.74024.995 24.970USD -11,611 34.16 Profit of 4,272 on sale
2025-08-20BUY31024.08024.470 24.431USD 7,574 34.36
2025-08-18BUY15523.24023.640 23.600USD 3,658 34.47
2025-08-15SELL-15523.36023.855 23.805USD -3,690 34.53 Profit of 1,663 on sale
2025-08-13BUY31022.92022.990 22.983USD 7,125 34.65
2025-08-07SELL-77521.61022.145 22.092USD -17,121 34.95 Profit of 9,962 on sale
2025-08-06BUY1,39521.30022.780 22.632USD 31,572 35.02
2025-08-05SELL-46522.38022.660 22.632USD -10,524 35.09 Profit of 5,793 on sale
2025-08-04SELL-15521.59021.890 21.860USD -3,388 35.16 Profit of 2,062 on sale
2025-07-31SELL-32623.29023.657 23.620USD -7,700 35.31 Profit of 3,810 on sale
2025-07-30SELL-48923.92025.050 24.937USD -12,194 35.37 Profit of 5,102 on sale
2025-07-28SELL-2,44525.71026.130 26.088USD -63,785 35.48 Profit of 22,975 on sale
2025-07-21SELL-16328.39028.915 28.863USD -4,705 35.71 Profit of 1,116 on sale
2025-07-18SELL-16328.34028.740 28.700USD -4,678 35.75 Profit of 1,150 on sale
2025-07-17SELL-65228.46028.500 28.496USD -18,579 35.80 Profit of 4,761 on sale
2025-07-16SELL-1,63028.14028.290 28.275USD -46,088 35.84 Profit of 12,337 on sale
2025-07-10SELL-1,63030.23030.927 30.857USD -50,297 36.01 Profit of 8,401 on sale
2025-07-08SELL-1,46729.06029.605 29.550USD -43,351 36.09 Profit of 9,598 on sale
2025-07-07BUY1,95627.48028.480 28.380USD 55,511 36.15
2025-07-03SELL-1,95628.46028.780 28.748USD -56,231 36.24 Profit of 14,662 on sale
2025-06-30SELL-65226.48026.920 26.876USD -17,523 36.35 Profit of 6,180 on sale
2025-06-27BUY16327.00027.760 27.684USD 4,512 36.42
2025-06-25BUY65226.82027.550 27.477USD 17,915 36.54
2025-06-23SELL-32626.87027.625 27.550USD -8,981 36.66 Profit of 2,971 on sale
2025-06-18SELL-1,46728.50029.420 29.328USD -43,024 36.83 Profit of 11,009 on sale
2025-06-17SELL-48929.44030.610 30.493USD -14,911 36.88 Profit of 3,125 on sale
2025-06-13BUY16329.90031.020 30.908USD 5,038 36.97
2025-06-11BUY2,11930.68031.180 31.130USD 65,964 37.07
2025-06-04BUY46828.28028.330 28.325USD 13,256 37.36
2025-06-03SELL-15627.79028.055 28.029USD -4,372 37.43 Profit of 1,466 on sale
2025-05-29SELL-15528.79029.090 29.060USD -4,504 37.64 Profit of 1,330 on sale
2025-05-28SELL-2,94528.34029.090 29.015USD -85,449 37.71 Profit of 25,609 on sale
2025-05-27SELL-5,58028.92029.040 29.028USD -161,976 37.78 Profit of 48,821 on sale
2025-05-23SELL-93028.32028.470 28.455USD -26,463 37.92 Profit of 8,805 on sale
2025-05-22SELL-62028.67028.845 28.827USD -17,873 37.99 Profit of 5,683 on sale
2025-05-20SELL-31029.79030.286 30.236USD -9,373 38.13 Profit of 2,448 on sale
2025-05-19SELL-15530.11030.220 30.209USD -4,682 38.20 Profit of 1,238 on sale
2025-05-16SELL-1,86030.19030.295 30.285USD -56,329 38.26 Profit of 14,834 on sale
2025-05-15BUY2,32529.90029.959 29.953USD 69,641 38.33
2025-05-14BUY46530.17030.770 30.710USD 14,280 38.39
2025-05-12BUY1,86030.98032.390 32.249USD 59,983 38.52
2025-05-09BUY31029.48029.760 29.732USD 9,217 38.59
2025-05-08BUY46529.24029.740 29.690USD 13,806 38.67
2025-05-07BUY46528.45029.110 29.044USD 13,505 38.76
2025-05-06BUY15528.80029.280 29.232USD 4,531 38.84
2025-05-02BUY15630.42031.060 30.996USD 4,835 39.00
2025-04-30BUY46830.59030.640 30.635USD 14,337 39.15
2025-04-25SELL-15530.02030.080 30.074USD -4,661 39.40 Profit of 1,445 on sale
2025-04-24BUY15529.76030.179 30.137USD 4,671 39.48
2025-04-22SELL-77529.00029.350 29.315USD -22,719 39.68 Profit of 8,033 on sale
2025-04-15BUY62027.70028.760 28.654USD 17,765 40.26
2025-04-14BUY31028.88029.450 29.393USD 9,112 40.37
2025-04-11SELL-15528.43028.510 28.502USD -4,418 40.49 Profit of 1,858 on sale
2025-04-09SELL-1,14529.86030.140 30.112USD -34,478 40.73 Profit of 12,160 on sale
2025-04-08SELL-1,83225.81029.000 28.681USD -52,544 40.89 Profit of 22,359 on sale
2025-04-04BUY1,58028.20030.440 30.216USD 47,741 41.16
2025-04-01BUY23034.61034.765 34.749USD 7,992 41.30
2025-03-31BUY68734.92035.210 35.181USD 24,169 41.37
2025-03-28BUY68734.36035.220 35.134USD 24,137 41.44
2025-03-27BUY68735.24035.400 35.384USD 24,309 41.51
2025-03-26SELL-22935.58035.780 35.760USD -8,189 41.58 Profit of 1,333 on sale
2025-03-24BUY1,37436.29036.858 36.801USD 50,565 41.71
2025-03-21BUY43836.17036.355 36.336USD 15,915 41.78
2025-03-20BUY3,66436.61037.000 36.961USD 135,425 41.84
2025-03-19BUY2,97737.19037.720 37.667USD 112,135 41.89
2025-03-18BUY22937.61037.800 37.781USD 8,652 41.94
2025-03-17SELL-21937.51037.785 37.757USD -8,269 42.00 Profit of 929 on sale
2025-03-14BUY2,41136.97037.180 37.159USD 89,590 42.06
2025-03-11BUY2,50836.67037.700 37.597USD 94,293 42.29
2025-03-05BUY22437.78038.030 38.005USD 8,513 42.48
2025-02-28BUY22538.11038.310 38.290USD 8,615 42.72
2025-02-27BUY22838.43038.790 38.754USD 8,836 42.78
2025-02-26BUY45638.85039.570 39.498USD 18,011 42.84
2025-02-25BUY22839.23039.570 39.536USD 9,014 42.89
2025-02-24BUY92039.05039.440 39.401USD 36,249 42.95
2025-02-21SELL-8,08739.51040.090 40.032USD -323,739 43.00 Profit of 23,977 on sale
2025-02-19BUY64538.92039.390 39.343USD 25,376 43.11
2025-02-18SELL-22739.72040.020 39.990USD -9,078 43.17 Profit of 721 on sale
2025-02-12BUY14,53038.26038.560 38.530USD 559,841 43.48
2025-02-10SELL-22638.57039.000 38.957USD -8,804 43.65 Profit of 1,060 on sale
2025-02-06SELL-1,80038.77038.890 38.878USD -69,980 43.82 Profit of 8,900 on sale
2025-02-04BUY2,28038.55038.920 38.883USD 88,653 44.03
2025-02-03BUY22837.38038.300 38.208USD 8,711 44.15
2025-01-31SELL-45439.05039.280 39.257USD -17,823 44.25 Profit of 2,268 on sale
2025-01-28BUY21741.42042.174 42.099USD 9,135 44.49
2025-01-23SELL-68441.47041.530 41.524USD -28,402 44.68 Profit of 2,160 on sale
2025-01-22SELL-22740.82041.465 41.401USD -9,398 44.77 Profit of 764 on sale
2025-01-21SELL-22741.58041.760 41.742USD -9,475 44.84 Profit of 703 on sale
2025-01-17SELL-1,58941.04041.380 41.346USD -65,699 45.02 Profit of 5,839 on sale
2025-01-15SELL-45440.40040.770 40.733USD -18,493 45.24 Profit of 2,046 on sale
2025-01-13BUY21639.67039.690 39.688USD 8,573 45.52
2025-01-08BUY45238.92039.110 39.091USD 17,669 46.10
2025-01-02SELL-2,03339.55040.600 40.495USD -82,326 46.29 Profit of 11,788 on sale
2024-12-30SELL-2,03339.44039.920 39.872USD -81,060 46.50 Profit of 13,477 on sale
2024-12-09BUY22642.73044.040 43.909USD 9,923 46.76
2024-12-06BUY22641.99042.540 42.485USD 9,602 46.92
2024-12-04SELL-90442.85043.620 43.543USD -39,363 47.24 Profit of 3,338 on sale
2024-11-29SELL-1,58244.21044.250 44.246USD -69,997 47.61 Profit of 5,314 on sale
2024-11-27BUY22644.64045.080 45.036USD 10,178 47.86
2024-11-26SELL-3,17844.54045.510 45.413USD -144,323 48.01 Profit of 8,266 on sale
2024-11-25BUY26,34645.87046.351 46.303USD 1,219,896 48.12
2024-11-22SELL-36045.46045.540 45.532USD -16,392 48.25 Profit of 978 on sale
2024-11-20SELL-18043.93044.030 44.020USD -7,924 48.68 Profit of 839 on sale
2024-11-12BUY18045.04046.360 46.228USD 8,321 49.56
2024-11-08BUY36046.49048.590 48.380USD 17,417 49.77
2024-11-07BUY72048.90048.920 48.918USD 35,221 49.84
2024-11-06BUY34648.35049.700 49.565USD 17,149 49.97
2024-11-04BUY2,05147.95048.680 48.607USD 99,693 50.37
2024-11-01SELL-18048.97049.720 49.645USD -8,936 50.53 Profit of 159 on sale
Market high and low price is on the date.

* (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

DateShorted VolumeShort Exempt VolumeTotal Shares Traded% Shorted
2025-09-192,631,0946,2275,470,22948.1%
2025-09-183,455,3284,9795,994,38257.6%
2025-09-172,979,7413,2035,516,08254.0%
2025-09-161,681,7321,0503,858,43543.6%
2025-09-152,952,4754,5695,681,92052.0%
2025-09-123,135,7753,1815,300,24559.2%
2025-09-113,342,0289,7138,218,62940.7%
2025-09-102,380,91511,8674,632,20051.4%
2025-09-091,939,3221,7364,567,22442.5%
2025-09-083,492,4421206,551,11053.3%
2025-09-053,320,2585,0946,877,45248.3%
2025-09-041,976,55829,9414,795,08941.2%
2025-09-033,574,70226,3045,617,48663.6%
2025-09-022,115,02816,4475,067,76841.7%
2025-08-291,447,75312,2543,656,03139.6%
2025-08-281,808,5916,4014,570,11039.6%
2025-08-271,655,01111,4744,272,29338.7%
2025-08-261,338,1603,3713,162,18042.3%
2025-08-251,762,6973,6774,074,40343.3%
2025-08-222,666,4834,2737,510,99135.5%
2025-08-211,849,5295,7493,771,75249.0%
2025-08-202,980,6525,9655,765,05251.7%
2025-08-191,440,9326,5673,791,27838.0%
2025-08-182,483,8314,9795,048,87649.2%
2025-08-152,359,7121,0904,079,51957.8%
2025-08-142,416,1176,2675,068,60547.7%
2025-08-133,443,4034,7117,022,79949.0%
2025-08-123,515,7267,6287,130,15349.3%
2025-08-114,139,7973,78110,852,11138.1%
2025-08-082,981,89610,2685,498,74154.2%
2025-08-072,542,1073,0875,577,32945.6%
2025-08-064,670,1958,5419,119,39551.2%
2025-08-054,027,6238,8738,639,26246.6%
2025-08-044,231,4675,2007,623,85055.5%
2025-08-014,768,67610,50711,642,40741.0%
2025-07-313,447,82016,3927,679,14344.9%
2025-07-303,289,00713,4247,337,34144.8%
2025-07-292,260,8986,0235,600,69740.4%
2025-07-283,569,20513,5347,926,62345.0%
2025-07-256,593,814374,27917,315,23138.1%
2025-07-2415,034,8191,118,93628,778,74652.2%
2025-07-235,930,9127,5458,213,33372.2%
2025-07-221,997,3801,8953,588,54255.7%
2025-07-211,510,9062772,743,77255.1%
2025-07-182,263,4541,0983,557,55463.6%

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.

Copyright Market Footprint Ltd. Privacy Policy