| Stock Name / Fund | iShares MSCI World Small Cap UCITS ETF USD (Acc) |
| Issuer | Blackrock |
| Entity holding fund | iShares III Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300PZLRJB7M8H1057 |
| ETF Ticker | WSML(USD) LSE |
| ETF Ticker | WLDS(GBP) LSE |
| ETF Ticker | IUSN(EUR) F |
| ETF Ticker | IUSN.DE(EUR) CXE |
| ETF Ticker | WLDS.LS(GBP) CXE |
| ETF Ticker | WSML.LS(USD) CXE |
| ETF Ticker | WSML.L(GBP) LSE |
| ETF Ticker | WLDS.L(GBP) LSE |
| Stock Name | TOMY Company, Ltd. |
| Ticker | 7867.T(JPY) Tokyo Stock Exchange |
| Country | Japan |
Show aggregate 7867.T holdings
| Date | Number of 7867.T Shares Held | Base Market Value of 7867.T Shares | Local Market Value of 7867.T Shares | Change in 7867.T Shares Held | Change in 7867.T Base Value | Current Price per 7867.T Share Held | Previous Price per 7867.T Share Held |
|---|---|---|---|---|---|---|---|
| 2025-03-12 (Wednesday) | 45,300 | JPY 1,042,436 | JPY 1,042,436 | -200 | JPY -7,991 | JPY 23.0118 | JPY 23.0863 |
| 2025-03-11 (Tuesday) | 45,500 | JPY 1,050,427 | JPY 1,050,427 | 0 | JPY -11,977 | JPY 23.0863 | JPY 23.3495 |
| 2025-03-10 (Monday) | 45,500 | JPY 1,062,404 | JPY 1,062,404 | 0 | JPY -3,448 | JPY 23.3495 | JPY 23.4253 |
| 2025-03-07 (Friday) | 45,500 | JPY 1,065,852 | JPY 1,065,852 | 0 | JPY -35,669 | JPY 23.4253 | JPY 24.2093 |
| 2025-03-05 (Wednesday) | 45,500 | JPY 1,101,521 | JPY 1,101,521 | 0 | JPY -14,468 | JPY 24.2093 | JPY 24.5272 |
| 2025-03-04 (Tuesday) | 45,500 | JPY 1,115,989 | JPY 1,115,989 | -200 | JPY -7,844 | JPY 24.5272 | JPY 24.5915 |
| 2025-03-03 (Monday) | 45,700 | JPY 1,123,833 | JPY 1,123,833 | 0 | JPY 23,600 | JPY 24.5915 | JPY 24.0751 |
| 2025-02-28 (Friday) | 45,700 | JPY 1,100,233 | JPY 1,100,233 | 0 | JPY -44,972 | JPY 24.0751 | JPY 25.0592 |
| 2025-02-27 (Thursday) | 45,700 | JPY 1,145,205 | JPY 1,145,205 | 0 | JPY -23,086 | JPY 25.0592 | JPY 25.5644 |
| 2025-02-26 (Wednesday) | 45,700 | JPY 1,168,291 | JPY 1,168,291 | -400 | JPY 1,296 | JPY 25.5644 | JPY 25.3144 |
| 2025-02-25 (Tuesday) | 46,100 | JPY 1,166,995 | JPY 1,166,995 | 0 | JPY -14,993 | JPY 25.3144 | JPY 25.6397 |
| 2025-02-24 (Monday) | 46,100 | JPY 1,181,988 | JPY 1,181,988 | 0 | JPY 2,055 | JPY 25.6397 | JPY 25.5951 |
| 2025-02-21 (Friday) | 46,100 | JPY 1,179,933 | JPY 1,179,933 | 0 | JPY 641 | JPY 25.5951 | JPY 25.5812 |
| 2025-02-20 (Thursday) | 46,100 | JPY 1,179,292 | JPY 1,179,292 | 0 | JPY -27,407 | JPY 25.5812 | JPY 26.1757 |
| 2025-02-19 (Wednesday) | 46,100 | JPY 1,206,699 | JPY 1,206,699 | 0 | JPY -44,094 | JPY 26.1757 | JPY 27.1322 |
| 2025-02-18 (Tuesday) | 46,100 | JPY 1,250,793 | JPY 1,250,793 | 0 | JPY 23,409 | JPY 27.1322 | JPY 26.6244 |
| 2025-02-17 (Monday) | 46,100 | JPY 1,227,384 | JPY 1,227,384 | 0 | JPY -6,272 | JPY 26.6244 | JPY 26.7604 |
| 2025-02-14 (Friday) | 46,100 | JPY 1,233,656 | JPY 1,233,656 | 0 | JPY -74,069 | JPY 26.7604 | JPY 28.3671 |
| 2025-02-13 (Thursday) | 46,100 | JPY 1,307,725 | JPY 1,307,725 | 100 | JPY -189,818 | JPY 28.3671 | JPY 32.5553 |
| 2025-02-12 (Wednesday) | 46,000 | JPY 1,497,543 | JPY 1,497,543 | 400 | JPY 12,774 | JPY 32.5553 | JPY 32.5607 |
| 2025-02-11 (Tuesday) | 45,600 | JPY 1,484,769 | JPY 1,484,769 | 0 | JPY -8,814 | JPY 32.5607 | JPY 32.754 |
| 2025-02-10 (Monday) | 45,600 | JPY 1,493,583 | JPY 1,493,583 | 0 | JPY -28,475 | JPY 32.754 | JPY 33.3785 |
| 2025-02-07 (Friday) | 45,600 | JPY 1,522,058 | JPY 1,522,058 | 0 | JPY -7,411 | JPY 33.3785 | JPY 33.541 |
| 2025-02-06 (Thursday) | 45,600 | JPY 1,529,469 | JPY 1,529,469 | 0 | JPY 72,859 | JPY 33.541 | JPY 31.9432 |
| 2025-02-05 (Wednesday) | 45,600 | JPY 1,456,610 | JPY 1,456,610 | 0 | JPY 73,675 | JPY 31.9432 | JPY 30.3275 |
| 2025-02-04 (Tuesday) | 45,600 | JPY 1,382,935 | JPY 1,382,935 | 0 | JPY -8,766 | JPY 30.3275 | JPY 30.5198 |
| 2025-02-03 (Monday) | 45,600 | JPY 1,391,701 | JPY 1,391,701 | 0 | JPY -22,974 | JPY 30.5198 | JPY 31.0236 |
| 2025-01-31 (Friday) | 45,600 | JPY 1,414,675 | JPY 1,414,675 | 0 | JPY 12,076 | JPY 31.0236 | JPY 30.7588 |
| 2025-01-30 (Thursday) | 45,600 | JPY 1,402,599 | JPY 1,402,599 | 0 | JPY 71,459 | JPY 30.7588 | JPY 29.1917 |
| 2025-01-29 (Wednesday) | 45,600 | JPY 1,331,140 | JPY 1,331,140 | 0 | JPY 39,535 | JPY 29.1917 | JPY 28.3247 |
| 2025-01-28 (Tuesday) | 45,600 | JPY 1,291,605 | JPY 1,291,605 | 0 | JPY 25,127 | JPY 28.3247 | JPY 27.7736 |
| 2025-01-27 (Monday) | 45,600 | JPY 1,266,478 | JPY 1,266,478 | 100 | JPY 36,898 | JPY 27.7736 | JPY 27.0237 |
| 2025-01-24 (Friday) | 45,500 | JPY 1,229,580 | JPY 1,229,580 | 0 | JPY 7,331 | JPY 27.0237 | JPY 26.8626 |
| 2025-01-23 (Thursday) | 45,500 | JPY 1,222,249 | JPY 1,222,249 | 100 | JPY 11,602 | JPY 26.8626 | JPY 26.6662 |
| 2025-01-22 (Wednesday) | 45,400 | JPY 1,210,647 | JPY 1,210,647 | 0 | JPY -9,609 | JPY 26.6662 | JPY 26.8779 |
| 2025-01-22 (Wednesday) | 45,400 | JPY 1,210,647 | JPY 1,210,647 | 0 | JPY -9,609 | JPY 26.6662 | JPY 26.8779 |
| 2025-01-21 (Tuesday) | 45,400 | JPY 1,220,256 | JPY 1,220,256 | ||||
| 2025-01-20 (Monday) | 45,400 | JPY 1,215,741 | JPY 1,215,741 | ||||
| 2025-01-17 (Friday) | 45,400 | JPY 1,216,095 | JPY 1,216,095 | ||||
| 2025-01-16 (Thursday) | 45,400 | JPY 1,254,499 | JPY 1,254,499 | ||||
| 2025-01-15 (Wednesday) | 45,400 | JPY 1,264,863 | JPY 1,264,863 | ||||
| 2025-01-14 (Tuesday) | 45,400 | JPY 1,251,809 | JPY 1,251,809 | ||||
| 2025-01-13 (Monday) | 45,400 | JPY 1,251,400 | JPY 1,251,400 | ||||
| 2025-01-10 (Friday) | 45,400 | JPY 1,250,963 | JPY 1,250,963 | ||||
| 2025-01-09 (Thursday) | 45,400 | JPY 1,257,894 | JPY 1,257,894 | ||||
| 2025-01-09 (Thursday) | 45,400 | JPY 1,257,894 | JPY 1,257,894 | ||||
| 2025-01-09 (Thursday) | 45,400 | JPY 1,257,894 | JPY 1,257,894 | ||||
| 2025-01-08 (Wednesday) | 45,400 | JPY 1,268,116 | JPY 1,268,116 | ||||
| 2025-01-08 (Wednesday) | 45,400 | JPY 1,268,116 | JPY 1,268,116 | ||||
| 2025-01-08 (Wednesday) | 45,400 | JPY 1,268,116 | JPY 1,268,116 | ||||
| 2025-01-02 (Thursday) | 46,100 | JPY 1,331,768 | JPY 1,331,768 | ||||
| 2024-12-31 (Tuesday) | 46,100 | JPY 1,331,726 | JPY 1,331,726 | ||||
| 2024-12-30 (Monday) | 46,100 | JPY 1,331,387 | JPY 1,331,387 | ||||
| 2024-12-27 (Friday) | 46,100 | JPY 1,326,924 | JPY 1,326,924 | ||||
| 2024-12-26 (Thursday) | 46,100 | JPY 1,293,477 | JPY 1,293,477 | ||||
| 2024-12-24 (Tuesday) | 46,100 | JPY 1,337,527 | JPY 1,337,527 | ||||
| 2024-12-23 (Monday) | 46,100 | JPY 1,332,188 | JPY 1,332,188 | ||||
| 2024-12-20 (Friday) | 46,100 | JPY 1,353,751 | JPY 1,353,751 | ||||
| 2024-12-19 (Thursday) | 46,100 | JPY 1,349,717 | JPY 1,349,717 | ||||
| 2024-12-18 (Wednesday) | 46,100 | JPY 1,373,574 | JPY 1,373,574 | ||||
| 2024-12-17 (Tuesday) | 46,100 | JPY 1,386,798 | JPY 1,386,798 | ||||
| 2024-12-16 (Monday) | 45,800 | JPY 1,342,212 | JPY 1,342,212 | ||||
| 2024-12-13 (Friday) | 45,800 | JPY 1,341,651 | JPY 1,341,651 | ||||
| 2024-12-11 (Wednesday) | 45,700 | JPY 1,297,751 | JPY 1,297,751 | ||||
| 2024-12-06 (Friday) | 42,100 | JPY 1,232,750 | JPY 1,232,750 | 0 | JPY -3,573 | JPY 29.2815 | JPY 29.3663 |
| 2024-12-05 (Thursday) | 42,100 | JPY 1,236,323 | JPY 1,236,323 | 0 | JPY 3,800 | JPY 29.3663 | JPY 29.2761 |
| 2024-12-04 (Wednesday) | 42,100 | JPY 1,232,523 | JPY 1,232,523 | 200 | JPY 6,209 | JPY 29.2761 | JPY 29.2676 |
| 2024-12-03 (Tuesday) | 41,900 | JPY 1,226,314 | JPY 1,226,314 | 300 | JPY 53,916 | JPY 29.2676 | JPY 28.1826 |
| 2024-12-02 (Monday) | 41,600 | JPY 1,172,398 | JPY 1,172,398 | 0 | JPY -662 | JPY 28.1826 | JPY 28.1986 |
| 2024-11-29 (Friday) | 41,600 | JPY 1,173,060 | JPY 1,173,060 | 0 | JPY -5,275 | JPY 28.1986 | JPY 28.3254 |
| 2024-11-28 (Thursday) | 41,600 | JPY 1,178,335 | JPY 1,178,335 | 0 | JPY 47,156 | JPY 28.3254 | JPY 27.1918 |
| 2024-11-27 (Wednesday) | 41,600 | JPY 1,131,179 | JPY 1,131,179 | 0 | JPY 62,274 | JPY 27.1918 | JPY 25.6948 |
| 2024-11-26 (Tuesday) | 41,600 | JPY 1,068,905 | JPY 1,068,905 | 0 | JPY 11,995 | JPY 25.6948 | JPY 25.4065 |
| 2024-11-26 (Tuesday) | 41,600 | JPY 1,068,905 | JPY 1,068,905 | 0 | JPY 11,995 | JPY 25.6948 | JPY 25.4065 |
| 2024-11-25 (Monday) | 41,600 | JPY 1,056,910 | JPY 1,056,910 | 0 | JPY -6,286 | JPY 25.4065 | JPY 25.5576 |
| 2024-11-25 (Monday) | 41,600 | JPY 1,056,910 | JPY 1,056,910 | 0 | JPY -6,286 | JPY 25.4065 | JPY 25.5576 |
| 2024-11-22 (Friday) | 41,600 | JPY 1,063,196 | JPY 1,063,196 | 0 | JPY -6,692 | JPY 25.5576 | JPY 25.7185 |
| 2024-11-21 (Thursday) | 41,600 | JPY 1,069,888 | JPY 1,069,888 | 0 | JPY -27,361 | JPY 25.7185 | JPY 26.3762 |
| 2024-11-20 (Wednesday) | 41,600 | JPY 1,097,249 | JPY 1,097,249 | 0 | JPY -3,276 | JPY 26.3762 | JPY 26.4549 |
| 2024-11-19 (Tuesday) | 41,600 | JPY 1,100,525 | JPY 1,100,525 | 600 | JPY 31,512 | JPY 26.4549 | JPY 26.0735 |
| 2024-11-18 (Monday) | 41,000 | JPY 1,069,013 | JPY 1,069,013 | 200 | JPY -87,724 | JPY 26.0735 | JPY 28.3514 |
| 2024-11-12 (Tuesday) | 40,800 | JPY 1,156,737 | JPY 1,156,737 | 400 | JPY 6,839 | JPY 28.3514 | JPY 28.4628 |
| 2024-11-11 (Monday) | 40,400 | JPY 1,149,898 | JPY 1,149,898 | 100 | JPY 20,678 | JPY 28.4628 | JPY 28.0203 |
| 2024-11-11 (Monday) | 40,400 | JPY 1,149,898 | JPY 1,149,898 | 100 | JPY 20,678 | JPY 28.4628 | JPY 28.0203 |
| 2024-11-08 (Friday) | 40,300 | JPY 1,129,220 | JPY 1,129,220 | 0 | JPY 22,692 | JPY 28.0203 | JPY 27.4573 |
| 2024-11-08 (Friday) | 40,300 | JPY 1,129,220 | JPY 1,129,220 | 0 | JPY 22,692 | JPY 28.0203 | JPY 27.4573 |
| 2024-11-07 (Thursday) | 40,300 | JPY 1,106,528 | JPY 1,106,528 | 500 | JPY 19,597 | JPY 27.4573 | JPY 27.3098 |
| 2024-11-07 (Thursday) | 40,300 | JPY 1,106,528 | JPY 1,106,528 | 500 | JPY 19,597 | JPY 27.4573 | JPY 27.3098 |
| 2024-11-06 (Wednesday) | 39,800 | JPY 1,086,931 | JPY 1,086,931 | 0 | JPY 9,366 | JPY 27.3098 | JPY 27.0745 |
| 2024-11-06 (Wednesday) | 39,800 | JPY 1,086,931 | JPY 1,086,931 | 0 | JPY 9,366 | JPY 27.3098 | JPY 27.0745 |
| 2024-11-05 (Tuesday) | 39,800 | JPY 1,077,565 | JPY 1,077,565 | 0 | JPY 4,571 | JPY 27.0745 | JPY 26.9596 |
| 2024-11-05 (Tuesday) | 39,800 | JPY 1,077,565 | JPY 1,077,565 | 0 | JPY 4,571 | JPY 27.0745 | JPY 26.9596 |
| 2024-11-04 (Monday) | 39,800 | JPY 1,072,994 | JPY 1,072,994 | 0 | JPY 6,734 | JPY 26.9596 | JPY 26.7905 |
| 2024-11-04 (Monday) | 39,800 | JPY 1,072,994 | JPY 1,072,994 | 0 | JPY 6,734 | JPY 26.9596 | JPY 26.7905 |
| 2024-11-01 (Friday) | 39,800 | JPY 1,066,260 | JPY 1,066,260 | 0 | JPY 4,665 | JPY 26.7905 | JPY 26.6732 |
| 2024-11-01 (Friday) | 39,800 | JPY 1,066,260 | JPY 1,066,260 | 0 | JPY 4,665 | JPY 26.7905 | JPY 26.6732 |
| 2024-10-31 (Thursday) | 39,800 | JPY 1,061,595 | JPY 1,061,595 | 0 | JPY 29,989 | JPY 26.6732 | JPY 25.9197 |
| 2024-10-31 (Thursday) | 39,800 | JPY 1,061,595 | JPY 1,061,595 | 0 | JPY 29,989 | JPY 26.6732 | JPY 25.9197 |
| 2024-10-30 (Wednesday) | 39,800 | JPY 1,031,606 | JPY 1,031,606 | 0 | JPY 18,972 | JPY 25.9197 | JPY 25.4431 |
| 2024-10-30 (Wednesday) | 39,800 | JPY 1,031,606 | JPY 1,031,606 | 0 | JPY 18,972 | JPY 25.9197 | JPY 25.4431 |
| 2024-10-29 (Tuesday) | 39,800 | JPY 1,012,634 | JPY 1,012,634 | 0 | JPY -2,138 | JPY 25.4431 | JPY 25.4968 |
| 2024-10-29 (Tuesday) | 39,800 | JPY 1,012,634 | JPY 1,012,634 | 0 | JPY -2,138 | JPY 25.4431 | JPY 25.4968 |
| 2024-10-28 (Monday) | 39,800 | JPY 1,014,772 | JPY 1,014,772 | 0 | JPY 5,669 | JPY 25.4968 | JPY 25.3543 |
| 2024-10-28 (Monday) | 39,800 | JPY 1,014,772 | JPY 1,014,772 | 0 | JPY 5,669 | JPY 25.4968 | JPY 25.3543 |
| 2024-10-25 (Friday) | 39,800 | JPY 1,009,103 | JPY 1,009,103 | 0 | JPY 8,012 | JPY 25.3543 | JPY 25.153 |
| 2024-10-25 (Friday) | 39,800 | JPY 1,009,103 | JPY 1,009,103 | 0 | JPY 8,012 | JPY 25.3543 | JPY 25.153 |
| 2024-10-24 (Thursday) | 39,800 | JPY 1,001,091 | JPY 1,001,091 | 0 | JPY 11,065 | JPY 25.153 | JPY 24.875 |
| 2024-10-24 (Thursday) | 39,800 | JPY 1,001,091 | JPY 1,001,091 | 0 | JPY 11,065 | JPY 25.153 | JPY 24.875 |
| 2024-10-23 (Wednesday) | 39,800 | JPY 990,026 | JPY 990,026 | 200 | JPY -30,759 | JPY 24.875 | JPY 25.7774 |
| 2024-10-23 (Wednesday) | 39,800 | JPY 990,026 | JPY 990,026 | 200 | JPY -30,759 | JPY 24.875 | JPY 25.7774 |
| 2024-10-22 (Tuesday) | 39,600 | JPY 1,020,785 | JPY 1,020,785 | 0 | JPY -19,524 | JPY 25.7774 | JPY 26.2704 |
| 2024-10-22 (Tuesday) | 39,600 | JPY 1,020,785 | JPY 1,020,785 | 0 | JPY -19,524 | JPY 25.7774 | JPY 26.2704 |
| 2024-10-21 (Monday) | 39,600 | JPY 1,040,309 | JPY 1,040,309 | 0 | JPY -5,509 | JPY 26.2704 | JPY 26.4095 |
| 2024-10-21 (Monday) | 39,600 | JPY 1,040,309 | JPY 1,040,309 | 0 | JPY -5,509 | JPY 26.2704 | JPY 26.4095 |
| 2024-10-18 (Friday) | 39,600 | JPY 1,045,818 | JPY 1,045,818 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-03-12 | SELL | -200 | 23.012* | 27.09 Profit of 5,418 on sale | |||
| 2025-03-04 | SELL | -200 | 24.527* | 27.30 Profit of 5,461 on sale | |||
| 2025-02-26 | SELL | -400 | 25.564* | 27.43 Profit of 10,973 on sale | |||
| 2025-02-13 | BUY | 100 | 28.367* | 27.58 | |||
| 2025-02-12 | BUY | 400 | 32.555* | 27.50 | |||
| 2025-01-27 | BUY | 100 | 27.774* | 26.72 | |||
| 2025-01-23 | BUY | 100 | 26.863* | 26.72 | |||
| 2024-12-04 | BUY | 200 | 29.276* | 26.55 | |||
| 2024-12-03 | BUY | 300 | 29.268* | 26.49 | |||
| 2024-11-19 | BUY | 600 | 26.455* | 26.49 | |||
| 2024-11-18 | BUY | 200 | 26.074* | 26.50 | |||
| 2024-11-12 | BUY | 400 | 28.351* | 26.44 | |||
| 2024-11-11 | BUY | 100 | 28.463* | 26.31 | |||
| 2024-11-11 | BUY | 100 | 28.463* | 26.31 | |||
| 2024-11-07 | BUY | 500 | 27.457* | 26.08 | |||
| 2024-11-07 | BUY | 500 | 27.457* | 26.08 | |||
| 2024-10-23 | BUY | 200 | 24.875* | 26.02 | |||
| 2024-10-23 | BUY | 200 | 24.875* | 26.02 |
* (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 |
|---|
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.