| 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 | GMO internet group, Inc. |
| Ticker | 9449.T(JPY) Tokyo Stock Exchange |
| Country | Japan |
Show aggregate 9449.T holdings
| Date | Number of 9449.T Shares Held | Base Market Value of 9449.T Shares | Local Market Value of 9449.T Shares | Change in 9449.T Shares Held | Change in 9449.T Base Value | Current Price per 9449.T Share Held | Previous Price per 9449.T Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-12 (Friday) | 51,300 | JPY 1,278,181 | JPY 1,278,181 | 500 | JPY 32,409 | JPY 24.9158 | JPY 24.5231 |
| 2025-12-11 (Thursday) | 50,800 | JPY 1,245,772 | JPY 1,245,772 | 0 | JPY -19,723 | JPY 24.5231 | JPY 24.9113 |
| 2025-12-10 (Wednesday) | 50,800 | JPY 1,265,495 | JPY 1,265,495 | 0 | JPY 8,488 | JPY 24.9113 | JPY 24.7442 |
| 2025-12-09 (Tuesday) | 50,800 | JPY 1,257,007 | JPY 1,257,007 | 0 | JPY -17,352 | JPY 24.7442 | JPY 25.0858 |
| 2025-12-08 (Monday) | 50,800 | JPY 1,274,359 | JPY 1,274,359 | 0 | JPY 6,240 | JPY 25.0858 | JPY 24.963 |
| 2025-12-05 (Friday) | 50,800 | JPY 1,268,119 | JPY 1,268,119 | 0 | JPY -20,236 | JPY 24.963 | JPY 25.3613 |
| 2025-12-04 (Thursday) | 50,800 | JPY 1,288,355 | JPY 1,288,355 | 0 | JPY 21,259 | JPY 25.3613 | JPY 24.9428 |
| 2025-12-03 (Wednesday) | 50,800 | JPY 1,267,096 | JPY 1,267,096 | 0 | JPY -13,535 | JPY 24.9428 | JPY 25.2093 |
| 2025-12-02 (Tuesday) | 50,800 | JPY 1,280,631 | JPY 1,280,631 | 0 | JPY -16,432 | JPY 25.2093 | JPY 25.5327 |
| 2025-12-01 (Monday) | 50,800 | JPY 1,297,063 | JPY 1,297,063 | -1,400 | JPY -44,649 | JPY 25.5327 | JPY 25.7033 |
| 2025-11-28 (Friday) | 52,200 | JPY 1,341,712 | JPY 1,341,712 | 0 | JPY -14,423 | JPY 25.7033 | JPY 25.9796 |
| 2025-11-27 (Thursday) | 52,200 | JPY 1,356,135 | JPY 1,356,135 | 0 | JPY 12,300 | JPY 25.9796 | JPY 25.744 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | BUY | 500 | 3,891.000 | 3,843.000 | 3,847.800 | JPY 1,923,900 | 21.42 |
| 2025-12-01 | SELL | -1,400 | 4,027.000 | 3,917.000 | 3,928.000 | JPY -5,499,200 | 21.28 Loss of -5,469,414 on sale |
| 2025-11-26 | SELL | -100 | 4,027.000 | 3,691.000 | 3,724.600 | JPY -372,460 | 21.21 Loss of -370,339 on sale |
| 2025-11-20 | BUY | 300 | 3,516.000 | 3,453.000 | 3,459.300 | JPY 1,037,790 | 21.18 |
| 2025-11-19 | BUY | 3,000 | 3,481.000 | 3,389.000 | 3,398.200 | JPY 10,194,600 | 21.18 |
| 2025-11-14 | SELL | -400 | 3,636.000 | 3,365.000 | 3,392.100 | JPY -1,356,840 | 21.16 Loss of -1,348,377 on sale |
| 2025-10-29 | BUY | 200 | 3,392.000 | 3,472.000 | 3,464.000 | JPY 692,800 | 21.09 |
| 2025-10-21 | BUY | 400 | 3,483.000 | 3,488.000 | 3,487.500 | JPY 1,395,000 | 21.03 |
| 2025-10-07 | BUY | 200 | 3,511.000 | 3,554.000 | 3,549.700 | JPY 709,940 | 21.00 |
| 2025-09-08 | SELL | -400 | 3,880.000 | 3,881.000 | 3,880.900 | JPY -1,552,360 | 20.84 Loss of -1,544,024 on sale |
| 2025-08-15 | BUY | 200 | 3,809.000 | 3,815.000 | 3,814.400 | JPY 762,880 | 20.81 |
| 2025-07-29 | BUY | 200 | 3,633.000 | 3,646.000 | 3,644.700 | JPY 728,940 | 20.71 |
| 2025-07-14 | BUY | 400 | 3,621.000 | 3,678.000 | 3,672.300 | JPY 1,468,920 | 20.54 |
| 2025-06-30 | BUY | 400 | 3,607.000 | 3,645.000 | 3,641.200 | JPY 1,456,480 | 20.37 |
| 2025-06-25 | BUY | 600 | 3,563.000 | 3,590.000 | 3,587.300 | JPY 2,152,380 | 20.29 |
| 2025-06-20 | SELL | -100 | 3,500.000 | 3,536.000 | 3,532.400 | JPY -353,240 | 20.21 Loss of -351,219 on sale |
| 2025-06-12 | SELL | -800 | 3,558.000 | 3,633.000 | 3,625.500 | JPY -2,900,400 | 20.05 Loss of -2,884,363 on sale |
| 2025-06-02 | BUY | 300 | 3,544.000 | 3,550.000 | 3,549.400 | JPY 1,064,820 | 19.78 |
| 2025-05-28 | BUY | 200 | 3,499.000 | 3,524.000 | 3,521.500 | JPY 704,300 | 19.68 |
| 2025-05-14 | BUY | 100 | 3,466.000 | 3,475.000 | 3,474.100 | JPY 347,410 | 19.31 |
| 2025-05-13 | BUY | 200 | 3,499.000 | 3,502.000 | 3,501.700 | JPY 700,340 | 19.27 |
| 2025-05-07 | BUY | 300 | 3,432.000 | 3,664.000 | 3,640.800 | JPY 1,092,240 | 19.12 |
| 2025-04-28 | BUY | 100 | 3,375.000 | 3,425.000 | 3,420.000 | JPY 342,000 | 18.86 |
| 2025-04-16 | BUY | 1,300 | 3,118.000 | 3,142.000 | 3,139.600 | JPY 4,081,480 | 18.49 |
| 2025-04-14 | BUY | 200 | 3,070.000 | 3,138.000 | 3,131.200 | JPY 626,240 | 18.44 |
| 2025-04-08 | SELL | -200 | 2,916.500 | 2,939.000 | 2,936.750 | JPY -587,350 | 18.36 Loss of -583,678 on sale |
| 2025-04-04 | SELL | -200 | 2,973.500 | 3,010.000 | 3,006.350 | JPY -601,270 | 18.33 Loss of -597,603 on sale |
| 2025-03-28 | BUY | 1,000 | 3,171.000 | 3,226.000 | 3,220.500 | JPY 3,220,500 | 18.24 |
| 2025-03-12 | SELL | -200 | 3,156.000 | 3,158.000 | 3,157.800 | JPY -631,560 | 17.76 Loss of -628,007 on sale |
| 2025-03-04 | SELL | -200 | 2,936.500 | 2,961.500 | 2,959.000 | JPY -591,800 | 17.61 Loss of -588,278 on sale |
| 2025-02-26 | SELL | -400 | 2,831.500 | 2,872.500 | 2,868.400 | JPY -1,147,360 | 17.54 Loss of -1,140,345 on sale |
| 2025-02-13 | BUY | 100 | 2,980.000 | 3,028.000 | 3,023.200 | JPY 302,320 | 17.27 |
| 2025-02-12 | BUY | 400 | 2,820.500 | 2,832.500 | 2,831.300 | JPY 1,132,520 | 17.26 |
| 2025-01-27 | BUY | 100 | 2,677.500 | 2,677.500 | 2,677.500 | JPY 267,750 | 17.09 |
| 2025-01-23 | BUY | 100 | 2,682.000 | 2,690.000 | 2,689.200 | JPY 268,920 | 17.08 |
| 2024-12-04 | BUY | 200 | 2,642.000 | 2,660.000 | 2,658.200 | JPY 531,640 | 17.03 |
| 2024-12-03 | BUY | 300 | 2,659.500 | 2,684.500 | 2,682.000 | JPY 804,600 | 17.01 |
| 2024-11-19 | BUY | 600 | 2,539.500 | 2,641.500 | 2,631.300 | JPY 1,578,780 | 17.04 |
| 2024-11-18 | BUY | 200 | 2,605.000 | 2,636.000 | 2,632.900 | JPY 526,580 | 17.05 |
| 2024-11-12 | BUY | 400 | 2,731.000 | 2,783.500 | 2,778.250 | JPY 1,111,300 | 17.03 |
| 2024-11-11 | BUY | 100 | 2,683.500 | 2,706.000 | 2,703.750 | JPY 270,375 | 17.00 |
| 2024-11-11 | BUY | 100 | 2,683.500 | 2,706.000 | 2,703.750 | JPY 270,375 | 17.00 |
| 2024-11-07 | BUY | 500 | 2,657.000 | 2,710.000 | 2,704.700 | JPY 1,352,350 | 16.93 |
| 2024-11-07 | BUY | 500 | 2,657.000 | 2,710.000 | 2,704.700 | JPY 1,352,350 | 16.93 |
| 2024-10-23 | BUY | 200 | 2,515.000 | 2,536.500 | 2,534.350 | JPY 506,870 | 17.01 |
| 2024-10-23 | BUY | 200 | 2,515.000 | 2,536.500 | 2,534.350 | JPY 506,870 | 17.01 |
* (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.
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