| 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 | Takashimaya Company, Limited |
| Ticker | 8233.T(JPY) Tokyo Stock Exchange |
| Country | Japan |
Show aggregate 8233.T holdings
| Date | Number of 8233.T Shares Held | Base Market Value of 8233.T Shares | Local Market Value of 8233.T Shares | Change in 8233.T Shares Held | Change in 8233.T Base Value | Current Price per 8233.T Share Held | Previous Price per 8233.T Share Held |
|---|---|---|---|---|---|---|---|
| 2025-03-12 (Wednesday) | 178,200 | JPY 1,437,591 | JPY 1,437,591 | -800 | JPY -17,565 | JPY 8.06729 | JPY 8.12936 |
| 2025-03-11 (Tuesday) | 179,000 | JPY 1,455,156 | JPY 1,455,156 | 0 | JPY -6,354 | JPY 8.12936 | JPY 8.16486 |
| 2025-03-10 (Monday) | 179,000 | JPY 1,461,510 | JPY 1,461,510 | 0 | JPY -20,346 | JPY 8.16486 | JPY 8.27853 |
| 2025-03-07 (Friday) | 179,000 | JPY 1,481,856 | JPY 1,481,856 | 0 | JPY 17,136 | JPY 8.27853 | JPY 8.18279 |
| 2025-03-05 (Wednesday) | 179,000 | JPY 1,464,720 | JPY 1,464,720 | 0 | JPY -3,967 | JPY 8.18279 | JPY 8.20496 |
| 2025-03-04 (Tuesday) | 179,000 | JPY 1,468,687 | JPY 1,468,687 | -800 | JPY -16,334 | JPY 8.20496 | JPY 8.25929 |
| 2025-03-03 (Monday) | 179,800 | JPY 1,485,021 | JPY 1,485,021 | 0 | JPY 15,671 | JPY 8.25929 | JPY 8.17214 |
| 2025-02-28 (Friday) | 179,800 | JPY 1,469,350 | JPY 1,469,350 | 0 | JPY -17,344 | JPY 8.17214 | JPY 8.2686 |
| 2025-02-27 (Thursday) | 179,800 | JPY 1,486,694 | JPY 1,486,694 | 0 | JPY -6,378 | JPY 8.2686 | JPY 8.30407 |
| 2025-02-26 (Wednesday) | 179,800 | JPY 1,493,072 | JPY 1,493,072 | -1,600 | JPY -9,621 | JPY 8.30407 | JPY 8.28386 |
| 2025-02-25 (Tuesday) | 181,400 | JPY 1,502,693 | JPY 1,502,693 | 0 | JPY 7,631 | JPY 8.28386 | JPY 8.2418 |
| 2025-02-24 (Monday) | 181,400 | JPY 1,495,062 | JPY 1,495,062 | 0 | JPY 2,599 | JPY 8.2418 | JPY 8.22747 |
| 2025-02-21 (Friday) | 181,400 | JPY 1,492,463 | JPY 1,492,463 | 0 | JPY -12,277 | JPY 8.22747 | JPY 8.29515 |
| 2025-02-20 (Thursday) | 181,400 | JPY 1,504,740 | JPY 1,504,740 | 0 | JPY -13,916 | JPY 8.29515 | JPY 8.37186 |
| 2025-02-19 (Wednesday) | 181,400 | JPY 1,518,656 | JPY 1,518,656 | 0 | JPY 8,634 | JPY 8.37186 | JPY 8.32427 |
| 2025-02-18 (Tuesday) | 181,400 | JPY 1,510,022 | JPY 1,510,022 | 0 | JPY -6,588 | JPY 8.32427 | JPY 8.36058 |
| 2025-02-17 (Monday) | 181,400 | JPY 1,516,610 | JPY 1,516,610 | 0 | JPY 9,165 | JPY 8.36058 | JPY 8.31006 |
| 2025-02-14 (Friday) | 181,400 | JPY 1,507,445 | JPY 1,507,445 | 0 | JPY 3,034 | JPY 8.31006 | JPY 8.29333 |
| 2025-02-13 (Thursday) | 181,400 | JPY 1,504,411 | JPY 1,504,411 | 400 | JPY 30,113 | JPY 8.29333 | JPY 8.14529 |
| 2025-02-12 (Wednesday) | 181,000 | JPY 1,474,298 | JPY 1,474,298 | 1,600 | JPY -18,398 | JPY 8.14529 | JPY 8.32049 |
| 2025-02-11 (Tuesday) | 179,400 | JPY 1,492,696 | JPY 1,492,696 | 0 | JPY -8,861 | JPY 8.32049 | JPY 8.36988 |
| 2025-02-10 (Monday) | 179,400 | JPY 1,501,557 | JPY 1,501,557 | 0 | JPY -15,910 | JPY 8.36988 | JPY 8.45857 |
| 2025-02-07 (Friday) | 179,400 | JPY 1,517,467 | JPY 1,517,467 | 0 | JPY 11,971 | JPY 8.45857 | JPY 8.39184 |
| 2025-02-06 (Thursday) | 179,400 | JPY 1,505,496 | JPY 1,505,496 | 0 | JPY 15,065 | JPY 8.39184 | JPY 8.30787 |
| 2025-02-05 (Wednesday) | 179,400 | JPY 1,490,431 | JPY 1,490,431 | 0 | JPY -31,009 | JPY 8.30787 | JPY 8.48071 |
| 2025-02-04 (Tuesday) | 179,400 | JPY 1,521,440 | JPY 1,521,440 | 0 | JPY -12,532 | JPY 8.48071 | JPY 8.55057 |
| 2025-02-03 (Monday) | 179,400 | JPY 1,533,972 | JPY 1,533,972 | 0 | JPY 4,119 | JPY 8.55057 | JPY 8.52761 |
| 2025-01-31 (Friday) | 179,400 | JPY 1,529,853 | JPY 1,529,853 | 0 | JPY -14,662 | JPY 8.52761 | JPY 8.60934 |
| 2025-01-30 (Thursday) | 179,400 | JPY 1,544,515 | JPY 1,544,515 | 0 | JPY 35,338 | JPY 8.60934 | JPY 8.41236 |
| 2025-01-29 (Wednesday) | 179,400 | JPY 1,509,177 | JPY 1,509,177 | 0 | JPY 54,785 | JPY 8.41236 | JPY 8.10698 |
| 2025-01-28 (Tuesday) | 179,400 | JPY 1,454,392 | JPY 1,454,392 | 0 | JPY -5,982 | JPY 8.10698 | JPY 8.14032 |
| 2025-01-27 (Monday) | 179,400 | JPY 1,460,374 | JPY 1,460,374 | 400 | JPY 48,169 | JPY 8.14032 | JPY 7.88941 |
| 2025-01-24 (Friday) | 179,000 | JPY 1,412,205 | JPY 1,412,205 | 0 | JPY -6,820 | JPY 7.88941 | JPY 7.92751 |
| 2025-01-23 (Thursday) | 179,000 | JPY 1,419,025 | JPY 1,419,025 | 400 | JPY 19,136 | JPY 7.92751 | JPY 7.83812 |
| 2025-01-22 (Wednesday) | 178,600 | JPY 1,399,889 | JPY 1,399,889 | 0 | JPY -33,672 | JPY 7.83812 | JPY 8.02666 |
| 2025-01-22 (Wednesday) | 178,600 | JPY 1,399,889 | JPY 1,399,889 | 0 | JPY -33,672 | JPY 7.83812 | JPY 8.02666 |
| 2025-01-21 (Tuesday) | 178,600 | JPY 1,433,561 | JPY 1,433,561 | ||||
| 2025-01-20 (Monday) | 178,600 | JPY 1,416,777 | JPY 1,416,777 | ||||
| 2025-01-17 (Friday) | 178,600 | JPY 1,389,334 | JPY 1,389,334 | ||||
| 2025-01-16 (Thursday) | 178,600 | JPY 1,423,078 | JPY 1,423,078 | ||||
| 2025-01-15 (Wednesday) | 178,600 | JPY 1,405,355 | JPY 1,405,355 | ||||
| 2025-01-14 (Tuesday) | 178,600 | JPY 1,386,328 | JPY 1,386,328 | ||||
| 2025-01-13 (Monday) | 178,600 | JPY 1,401,929 | JPY 1,401,929 | ||||
| 2025-01-10 (Friday) | 178,600 | JPY 1,401,440 | JPY 1,401,440 | ||||
| 2025-01-09 (Thursday) | 178,600 | JPY 1,397,936 | JPY 1,397,936 | ||||
| 2025-01-09 (Thursday) | 178,600 | JPY 1,397,936 | JPY 1,397,936 | ||||
| 2025-01-09 (Thursday) | 178,600 | JPY 1,397,936 | JPY 1,397,936 | ||||
| 2025-01-08 (Wednesday) | 178,600 | JPY 1,383,863 | JPY 1,383,863 | ||||
| 2025-01-08 (Wednesday) | 178,600 | JPY 1,383,863 | JPY 1,383,863 | ||||
| 2025-01-08 (Wednesday) | 178,600 | JPY 1,383,863 | JPY 1,383,863 | ||||
| 2025-01-02 (Thursday) | 181,400 | JPY 1,459,003 | JPY 1,459,003 | ||||
| 2024-12-31 (Tuesday) | 181,400 | JPY 1,458,956 | JPY 1,458,956 | ||||
| 2024-12-30 (Monday) | 181,400 | JPY 1,458,585 | JPY 1,458,585 | ||||
| 2024-12-27 (Friday) | 181,400 | JPY 1,477,174 | JPY 1,477,174 | ||||
| 2024-12-26 (Thursday) | 181,400 | JPY 1,487,327 | JPY 1,487,327 | ||||
| 2024-12-24 (Tuesday) | 181,400 | JPY 1,405,983 | JPY 1,405,983 | ||||
| 2024-12-23 (Monday) | 181,400 | JPY 1,467,223 | JPY 1,467,223 | ||||
| 2024-12-20 (Friday) | 181,400 | JPY 1,469,652 | JPY 1,469,652 | ||||
| 2024-12-19 (Thursday) | 181,400 | JPY 1,436,752 | JPY 1,436,752 | ||||
| 2024-12-18 (Wednesday) | 181,400 | JPY 1,474,280 | JPY 1,474,280 | ||||
| 2024-12-17 (Tuesday) | 181,400 | JPY 1,489,761 | JPY 1,489,761 | ||||
| 2024-12-16 (Monday) | 180,200 | JPY 1,466,860 | JPY 1,466,860 | ||||
| 2024-12-13 (Friday) | 180,200 | JPY 1,469,764 | JPY 1,469,764 | ||||
| 2024-12-11 (Wednesday) | 179,800 | JPY 1,464,530 | JPY 1,464,530 | ||||
| 2024-12-06 (Friday) | 165,400 | JPY 1,377,138 | JPY 1,377,138 | 0 | JPY 9,263 | JPY 8.32611 | JPY 8.2701 |
| 2024-12-05 (Thursday) | 165,400 | JPY 1,367,875 | JPY 1,367,875 | 0 | JPY -8,168 | JPY 8.2701 | JPY 8.31949 |
| 2024-12-04 (Wednesday) | 165,400 | JPY 1,376,043 | JPY 1,376,043 | 800 | JPY 25,479 | JPY 8.31949 | JPY 8.20513 |
| 2024-12-03 (Tuesday) | 164,600 | JPY 1,350,564 | JPY 1,350,564 | 1,200 | JPY 23,004 | JPY 8.20513 | JPY 8.1246 |
| 2024-12-02 (Monday) | 163,400 | JPY 1,327,560 | JPY 1,327,560 | 0 | JPY 27,410 | JPY 8.1246 | JPY 7.95685 |
| 2024-11-29 (Friday) | 163,400 | JPY 1,300,150 | JPY 1,300,150 | 0 | JPY -2,521 | JPY 7.95685 | JPY 7.97228 |
| 2024-11-28 (Thursday) | 163,400 | JPY 1,302,671 | JPY 1,302,671 | 0 | JPY 24,241 | JPY 7.97228 | JPY 7.82393 |
| 2024-11-27 (Wednesday) | 163,400 | JPY 1,278,430 | JPY 1,278,430 | 0 | JPY -5,195 | JPY 7.82393 | JPY 7.85572 |
| 2024-11-26 (Tuesday) | 163,400 | JPY 1,283,625 | JPY 1,283,625 | 0 | JPY 13,959 | JPY 7.85572 | JPY 7.77029 |
| 2024-11-26 (Tuesday) | 163,400 | JPY 1,283,625 | JPY 1,283,625 | 0 | JPY 13,959 | JPY 7.85572 | JPY 7.77029 |
| 2024-11-25 (Monday) | 163,400 | JPY 1,269,666 | JPY 1,269,666 | 0 | JPY 2,276 | JPY 7.77029 | JPY 7.75636 |
| 2024-11-25 (Monday) | 163,400 | JPY 1,269,666 | JPY 1,269,666 | 0 | JPY 2,276 | JPY 7.77029 | JPY 7.75636 |
| 2024-11-22 (Friday) | 163,400 | JPY 1,267,390 | JPY 1,267,390 | 0 | JPY -7,411 | JPY 7.75636 | JPY 7.80172 |
| 2024-11-21 (Thursday) | 163,400 | JPY 1,274,801 | JPY 1,274,801 | 0 | JPY 4,105 | JPY 7.80172 | JPY 7.7766 |
| 2024-11-20 (Wednesday) | 163,400 | JPY 1,270,696 | JPY 1,270,696 | 0 | JPY -20,924 | JPY 7.7766 | JPY 7.90465 |
| 2024-11-19 (Tuesday) | 163,400 | JPY 1,291,620 | JPY 1,291,620 | 2,400 | JPY 29,466 | JPY 7.90465 | JPY 7.83947 |
| 2024-11-18 (Monday) | 161,000 | JPY 1,262,154 | JPY 1,262,154 | 800 | JPY -2,133 | JPY 7.83947 | JPY 7.89193 |
| 2024-11-12 (Tuesday) | 160,200 | JPY 1,264,287 | JPY 1,264,287 | 1,600 | JPY 8,968 | JPY 7.89193 | JPY 7.915 |
| 2024-11-11 (Monday) | 158,600 | JPY 1,255,319 | JPY 1,255,319 | 400 | JPY -29,586 | JPY 7.915 | JPY 8.12203 |
| 2024-11-11 (Monday) | 158,600 | JPY 1,255,319 | JPY 1,255,319 | 400 | JPY -29,586 | JPY 7.915 | JPY 8.12203 |
| 2024-11-08 (Friday) | 158,200 | JPY 1,284,905 | JPY 1,284,905 | 0 | JPY -28,559 | JPY 8.12203 | JPY 8.30255 |
| 2024-11-08 (Friday) | 158,200 | JPY 1,284,905 | JPY 1,284,905 | 0 | JPY -28,559 | JPY 8.12203 | JPY 8.30255 |
| 2024-11-07 (Thursday) | 158,200 | JPY 1,313,464 | JPY 1,313,464 | 2,000 | JPY 73,195 | JPY 8.30255 | JPY 7.94026 |
| 2024-11-07 (Thursday) | 158,200 | JPY 1,313,464 | JPY 1,313,464 | 2,000 | JPY 73,195 | JPY 8.30255 | JPY 7.94026 |
| 2024-11-06 (Wednesday) | 156,200 | JPY 1,240,269 | JPY 1,240,269 | 0 | JPY 7,314 | JPY 7.94026 | JPY 7.89344 |
| 2024-11-06 (Wednesday) | 156,200 | JPY 1,240,269 | JPY 1,240,269 | 0 | JPY 7,314 | JPY 7.94026 | JPY 7.89344 |
| 2024-11-05 (Tuesday) | 156,200 | JPY 1,232,955 | JPY 1,232,955 | 0 | JPY 3,948 | JPY 7.89344 | JPY 7.86816 |
| 2024-11-05 (Tuesday) | 156,200 | JPY 1,232,955 | JPY 1,232,955 | 0 | JPY 3,948 | JPY 7.89344 | JPY 7.86816 |
| 2024-11-04 (Monday) | 156,200 | JPY 1,229,007 | JPY 1,229,007 | 0 | JPY 7,713 | JPY 7.86816 | JPY 7.81878 |
| 2024-11-04 (Monday) | 156,200 | JPY 1,229,007 | JPY 1,229,007 | 0 | JPY 7,713 | JPY 7.86816 | JPY 7.81878 |
| 2024-11-01 (Friday) | 156,200 | JPY 1,221,294 | JPY 1,221,294 | 0 | JPY -30,254 | JPY 7.81878 | JPY 8.01247 |
| 2024-11-01 (Friday) | 156,200 | JPY 1,221,294 | JPY 1,221,294 | 0 | JPY -30,254 | JPY 7.81878 | JPY 8.01247 |
| 2024-10-31 (Thursday) | 156,200 | JPY 1,251,548 | JPY 1,251,548 | 0 | JPY 9,413 | JPY 8.01247 | JPY 7.95221 |
| 2024-10-31 (Thursday) | 156,200 | JPY 1,251,548 | JPY 1,251,548 | 0 | JPY 9,413 | JPY 8.01247 | JPY 7.95221 |
| 2024-10-30 (Wednesday) | 156,200 | JPY 1,242,135 | JPY 1,242,135 | 0 | JPY 19,342 | JPY 7.95221 | JPY 7.82838 |
| 2024-10-30 (Wednesday) | 156,200 | JPY 1,242,135 | JPY 1,242,135 | 0 | JPY 19,342 | JPY 7.95221 | JPY 7.82838 |
| 2024-10-29 (Tuesday) | 156,200 | JPY 1,222,793 | JPY 1,222,793 | 0 | JPY -12,658 | JPY 7.82838 | JPY 7.90942 |
| 2024-10-29 (Tuesday) | 156,200 | JPY 1,222,793 | JPY 1,222,793 | 0 | JPY -12,658 | JPY 7.82838 | JPY 7.90942 |
| 2024-10-28 (Monday) | 156,200 | JPY 1,235,451 | JPY 1,235,451 | 0 | JPY 23,205 | JPY 7.90942 | JPY 7.76086 |
| 2024-10-28 (Monday) | 156,200 | JPY 1,235,451 | JPY 1,235,451 | 0 | JPY 23,205 | JPY 7.90942 | JPY 7.76086 |
| 2024-10-25 (Friday) | 156,200 | JPY 1,212,246 | JPY 1,212,246 | 0 | JPY -11,360 | JPY 7.76086 | JPY 7.83359 |
| 2024-10-25 (Friday) | 156,200 | JPY 1,212,246 | JPY 1,212,246 | 0 | JPY -11,360 | JPY 7.76086 | JPY 7.83359 |
| 2024-10-24 (Thursday) | 156,200 | JPY 1,223,606 | JPY 1,223,606 | 0 | JPY -4,194 | JPY 7.83359 | JPY 7.86044 |
| 2024-10-24 (Thursday) | 156,200 | JPY 1,223,606 | JPY 1,223,606 | 0 | JPY -4,194 | JPY 7.83359 | JPY 7.86044 |
| 2024-10-23 (Wednesday) | 156,200 | JPY 1,227,800 | JPY 1,227,800 | 800 | JPY -9,348 | JPY 7.86044 | JPY 7.96106 |
| 2024-10-23 (Wednesday) | 156,200 | JPY 1,227,800 | JPY 1,227,800 | 800 | JPY -9,348 | JPY 7.86044 | JPY 7.96106 |
| 2024-10-22 (Tuesday) | 155,400 | JPY 1,237,148 | JPY 1,237,148 | 0 | JPY -27,297 | JPY 7.96106 | JPY 8.13671 |
| 2024-10-22 (Tuesday) | 155,400 | JPY 1,237,148 | JPY 1,237,148 | 0 | JPY -27,297 | JPY 7.96106 | JPY 8.13671 |
| 2024-10-21 (Monday) | 155,400 | JPY 1,264,445 | JPY 1,264,445 | 0 | JPY -38,129 | JPY 8.13671 | JPY 8.38207 |
| 2024-10-21 (Monday) | 155,400 | JPY 1,264,445 | JPY 1,264,445 | 0 | JPY -38,129 | JPY 8.13671 | JPY 8.38207 |
| 2024-10-18 (Friday) | 155,400 | JPY 1,302,574 | JPY 1,302,574 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-03-12 | SELL | -800 | 8.067* | 8.08 Profit of 6,461 on sale | |||
| 2025-03-04 | SELL | -800 | 8.205* | 8.07 Profit of 6,455 on sale | |||
| 2025-02-26 | SELL | -1,600 | 1,244.000 | 1,226.500 | 1,228.250 | JPY -1,965,200 | 8.06 Loss of -1,952,306 on sale |
| 2025-02-13 | BUY | 400 | 1,275.000 | 1,264.000 | 1,265.100 | JPY 506,040 | 8.03 |
| 2025-02-12 | BUY | 1,600 | 1,269.000 | 1,253.000 | 1,254.600 | JPY 2,007,360 | 8.02 |
| 2025-01-27 | BUY | 400 | 1,270.000 | 1,240.500 | 1,243.450 | JPY 497,380 | 7.94 |
| 2025-01-23 | BUY | 400 | 1,244.500 | 1,221.000 | 1,223.350 | JPY 489,340 | 7.94 |
| 2024-12-04 | BUY | 800 | 1,260.000 | 1,223.000 | 1,226.700 | JPY 981,360 | 7.93 |
| 2024-12-03 | BUY | 1,200 | 1,230.500 | 1,211.000 | 1,212.950 | JPY 1,455,540 | 7.92 |
| 2024-11-19 | BUY | 2,400 | 1,223.000 | 1,207.000 | 1,208.600 | JPY 2,900,640 | 7.94 |
| 2024-11-18 | BUY | 800 | 1,219.000 | 1,201.500 | 1,203.250 | JPY 962,600 | 7.94 |
| 2024-11-12 | BUY | 1,600 | 1,231.500 | 1,206.000 | 1,208.550 | JPY 1,933,680 | 7.94 |
| 2024-11-11 | BUY | 400 | 1,239.000 | 1,210.500 | 1,213.350 | JPY 485,340 | 7.95 |
| 2024-11-11 | BUY | 400 | 1,239.000 | 1,210.500 | 1,213.350 | JPY 485,340 | 7.95 |
| 2024-11-07 | BUY | 2,000 | 1,271.500 | 1,235.000 | 1,238.650 | JPY 2,477,300 | 7.91 |
| 2024-11-07 | BUY | 2,000 | 1,271.500 | 1,235.000 | 1,238.650 | JPY 2,477,300 | 7.91 |
| 2024-10-23 | BUY | 800 | 1,207.000 | 1,194.000 | 1,195.300 | JPY 956,240 | 8.05 |
| 2024-10-23 | BUY | 800 | 1,207.000 | 1,194.000 | 1,195.300 | JPY 956,240 | 8.05 |
* (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.