Portfolio Holdings Detail for ISIN IE00BG11HV38
Stock Name / FundiShares MSCI World ESG Enhanced UCITS ETF USD Inc
IssuerBlackrock
Entity holding fund iShares IV Public Limited Company
Entity Type
Entity LEI 549300ZP07LMR36K1T02
ETF TickerEEWD(USD) LSE
ETF TickerEEWG(GBP) LSE
ETF TickerEEWDx(GBP) CXE
ETF TickerEMND.DE(EUR) CXE
ETF TickerEEWD.L(GBP) LSE
ETF TickerEEWG.L(GBP) LSE

Holdings detail for LOW

Stock NameLowe's Companies Inc
TickerLOW(USD) NYSE
TYPECommon Stock
CountryUSA
ISINUS5486611073
LEIWAFCR4OKGSC504WU3E95

Show aggregate LOW holdings

News associated with LOW

Critical Review: Lowe’s Companies (NYSE:LOW) versus Jewett-Cameron Trading (NASDAQ:JCTC)
Lowe’s Companies (NYSE:LOW – Get Free Report) and Jewett-Cameron Trading (NASDAQ:JCTC – Get Free Report) are both retail/wholesale companies, but which is the superior stock? We will contrast the two businesses based on the strength of their analyst recommendations, profitability, institutional ownership, risk, dividends, valuation and earnings. Earnings and Valuation This table compares Lowe’s Companies […] - 2025-03-10 06:38:52
Lowe’s Companies, Inc. (NYSE:LOW) Given Consensus Rating of “Moderate Buy” by Analysts
Shares of Lowe’s Companies, Inc. (NYSE:LOW – Get Free Report) have received an average rating of “Moderate Buy” from the twenty-five research firms that are covering the firm, Marketbeat.com reports. One analyst has rated the stock with a sell rating, ten have assigned a hold rating and fourteen have issued a buy rating on the […] - 2025-03-10 06:06:54
Is Lowe’s Stock Underperforming the Dow?
Despite lagging behind the Dow over the past year, Wall Street analysts remain moderately bullish on Lowe’s prospects. - 2025-03-05 16:58:32
What’s Next for Lowe's Stock After An Upbeat Q4?
Lowe’s (NYSE: LOW) shares have surged 5% over the past week, outpacing the S&P 500 index’s 0.8% decline. The home-improvement retailer’s stock performance also eclipsed that of its peer, Home Depot stock (NYSE: HD), which gained 4% during the same period. Se - 2025-03-05 05:38:31
Y Intercept Hong Kong Ltd Acquires Shares of 1,429 Lowe’s Companies, Inc. (NYSE:LOW)
Y Intercept Hong Kong Ltd acquired a new stake in shares of Lowe’s Companies, Inc. (NYSE:LOW – Free Report) in the fourth quarter, according to the company in its most recent filing with the SEC. The firm acquired 1,429 shares of the home improvement retailer’s stock, valued at approximately $353,000. Several other institutional investors and […] - 2025-03-04 08:58:49
The Home Depot Stock: Is HD Underperforming the Consumer Discretionary Sector?
Despite Home Depot’s recent underperformance relative to its broader sector, Wall Street analysts remain strongly optimistic about the stock’s prospects. - 2025-02-28 15:01:29
Company News for Feb 27, 2025
Companies in The News Are: LOW,TJX,NRG,INTU - 2025-02-27 14:27:00
Zacks Earnings Trends Highlights: Home Depot, Amazon and Lowe's
Home Depot, Amazon and Lowe's have been highlighted in this Earnings Trends article. - 2025-02-27 10:28:00
Retail Earnings: An In-Depth Analysis
Walmart shares were down following its release as market participants were disappointed with its guidance, but how have other sector members fared? - 2025-02-26 23:30:00
Retail Earnings: An In-Depth Analysis
Walmart shares were down following its release as market participants were disappointed with its guidance, but how have other sector members fared? - 2025-02-26 23:23:00
Markets Await New Home Sales Data
Markets Await New Home Sales Data - 2025-02-26 15:56:00
Pre-Markets Try, Try Again to Break into Green
All indexes are still up year to date besides the Russell, although the Nasdaq is hanging on by less than a percentage point. - 2025-02-26 15:55:00
The Infrastructure Behind the AI Revolution
In this podcast Motley Fool analyst David Meier and host Ricky Mulvey discuss: - 2025-02-24 14:55:00
Nvidia, Home Depot, Lowe's, TJX and Salesforce are part of Zacks Earnings Preview
Nvidia, Home Depot, Lowe's, TJX and Salesforce are part of Zacks Earnings Preview. - 2025-02-24 10:00:00
Home Improvement Retailers Face Tough Earnings Environment
The operating environment for Home Depot and Lowe's remains challenging as the interest rate backdrop continues to be unfavorable despite the U.S. Fed's easing policy. - 2025-02-22 00:26:00
Noteworthy ETF Outflows: ACWI, LOW, NEE, FI
Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the iShares MSCI ACWI ETF (Symbol: ACWI) where we have detected an approximate $123.8 million dollar outflow -- that's a 0.6% decrease week over week (f - 2025-02-21 16:23:55
Lowe’s Stock Outlook: Is Wall Street Bullish or Bearish?
Although Lowe’s has lagged the broader market over the past year, analysts remain cautiously optimistic about its future prospects. - 2025-02-14 14:24:19
Lowe’s Stock Outlook: Is Wall Street Bullish or Bearish?
Although Lowe’s has lagged the broader market over the past year, analysts remain cautiously optimistic about its future prospects. - 2025-02-14 12:44:04
ProShares UltraPro S&P 500 Experiences Big Outflow
Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the ProShares UltraPro S&P 500 (Symbol: UPRO) where we have detected an approximate $474.8 million dollar outflow -- that's a 10.1% decrease week ov - 2025-02-13 17:16:31
Fund Update: MIZUHO MARKETS AMERICAS LLC Just Disclosed New Holdings
MIZUHO MARKETS AMERICAS LLC just filed a portfolio update, which we received from a 13F disclosure. This disclosure reflects the funds' holdings for the 12-31-2024 report period. You can see the full portfolio on Quiver Quantitative, and track moves made by other funds. - 2025-02-11 18:34:14
January Nonfarm Payrolls Well Below Expectations
January Nonfarm Payrolls Well Below Expectations. - 2025-02-07 15:42:00
BLS Jobs Numbers +143K, Unemployment Rate +4.0%
The quick-take on this reaction is that the market recognizes that a healthy labor market subtracts from the possibility a new interest rate cut. - 2025-02-07 15:12:00
Noteworthy ETF Outflows: AOR, IUSB, IEMG, LOW
Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the iShares Core Growth Allocation ETF (Symbol: AOR) where we have detected an approximate $90.7 million dollar outflow -- that's a 3.9% decrease week o - 2025-02-05 16:04:39
Lowe’s Companies, Inc. (NYSE:LOW) Position Lessened by Exchange Traded Concepts LLC
Exchange Traded Concepts LLC decreased its position in shares of Lowe’s Companies, Inc. (NYSE:LOW – Free Report) by 11.6% in the fourth quarter, according to the company in its most recent disclosure with the Securities and Exchange Commission. The fund owned 1,651 shares of the home improvement retailer’s stock after selling 217 shares during the […] - 2025-01-31 08:35:06

iShares MSCI World ESG Enhanced UCITS ETF USD Inc LOW holdings

DateNumber of LOW Shares HeldBase Market Value of LOW SharesLocal Market Value of LOW SharesChange in LOW Shares HeldChange in LOW Base ValueCurrent Price per LOW Share HeldPrevious Price per LOW Share Held
2025-03-10 (Monday)32,386USD 7,849,719LOW holding decreased by -9068USD 7,849,7190USD -9,068 USD 242.38 USD 242.66
2025-03-07 (Friday)32,386LOW holding increased by 118USD 7,858,787LOW holding increased by 1529USD 7,858,787118USD 1,529 USD 242.66 USD 243.5
2025-03-06 (Thursday)32,268LOW holding increased by 112USD 7,857,258LOW holding increased by 44636USD 7,857,258112USD 44,636 USD 243.5 USD 242.96
2025-03-05 (Wednesday)32,156USD 7,812,622LOW holding increased by 100005USD 7,812,6220USD 100,005 USD 242.96 USD 239.85
2025-03-04 (Tuesday)32,156USD 7,712,617LOW holding decreased by -202904USD 7,712,6170USD -202,904 USD 239.85 USD 246.16
2025-03-03 (Monday)32,156LOW holding decreased by -224USD 7,915,521LOW holding decreased by -135442USD 7,915,521-224USD -135,442 USD 246.16 USD 248.64
2025-02-28 (Friday)32,380LOW holding decreased by -1744USD 8,050,963LOW holding decreased by -326479USD 8,050,963-1,744USD -326,479 USD 248.64 USD 245.5
2025-02-27 (Thursday)34,124USD 8,377,442LOW holding decreased by -53575USD 8,377,4420USD -53,575 USD 245.5 USD 247.07
2025-02-26 (Wednesday)34,124LOW holding increased by 2419USD 8,431,017LOW holding increased by 746042USD 8,431,0172,419USD 746,042 USD 247.07 USD 242.39
2025-02-25 (Tuesday)31,705USD 7,684,975LOW holding increased by 168354USD 7,684,9750USD 168,354 USD 242.39 USD 237.08
2025-02-24 (Monday)31,705USD 7,516,621LOW holding decreased by -66264USD 7,516,6210USD -66,264 USD 237.08 USD 239.17
2025-02-21 (Friday)31,705USD 7,582,885LOW holding decreased by -229861USD 7,582,8850USD -229,861 USD 239.17 USD 246.42
2025-02-20 (Thursday)31,705USD 7,812,746LOW holding decreased by -8243USD 7,812,7460USD -8,243 USD 246.42 USD 246.68
2025-02-19 (Wednesday)31,705USD 7,820,989LOW holding decreased by -127772USD 7,820,9890USD -127,772 USD 246.68 USD 250.71
2025-02-18 (Tuesday)31,705LOW holding decreased by -1674USD 7,948,761LOW holding decreased by -455737USD 7,948,761-1,674USD -455,737 USD 250.71 USD 251.79
2025-02-17 (Monday)33,379USD 8,404,498USD 8,404,4980USD 0 USD 251.79 USD 251.79
2025-02-14 (Friday)33,379USD 8,404,498LOW holding decreased by -29040USD 8,404,4980USD -29,040 USD 251.79 USD 252.66
2025-02-13 (Thursday)33,379LOW holding increased by 236USD 8,433,538LOW holding increased by 139171USD 8,433,538236USD 139,171 USD 252.66 USD 250.26
2025-02-12 (Wednesday)33,143USD 8,294,367LOW holding decreased by -224378USD 8,294,3670USD -224,378 USD 250.26 USD 257.03
2025-02-11 (Tuesday)33,143USD 8,518,745LOW holding increased by 19554USD 8,518,7450USD 19,554 USD 257.03 USD 256.44
2025-02-10 (Monday)33,143USD 8,499,191LOW holding increased by 149144USD 8,499,1910USD 149,144 USD 256.44 USD 251.94
2025-02-07 (Friday)33,143USD 8,350,047LOW holding decreased by -166047USD 8,350,0470USD -166,047 USD 251.94 USD 256.95
2025-02-06 (Thursday)33,143USD 8,516,094LOW holding decreased by -50377USD 8,516,0940USD -50,377 USD 256.95 USD 258.47
2025-02-05 (Wednesday)33,143USD 8,566,471LOW holding increased by 41097USD 8,566,4710USD 41,097 USD 258.47 USD 257.23
2025-02-04 (Tuesday)33,143USD 8,525,374LOW holding increased by 24194USD 8,525,3740USD 24,194 USD 257.23 USD 256.5
2025-02-03 (Monday)33,143USD 8,501,180LOW holding decreased by -117326USD 8,501,1800USD -117,326 USD 256.5 USD 260.04
2025-01-31 (Friday)33,143USD 8,618,506LOW holding decreased by -131246USD 8,618,5060USD -131,246 USD 260.04 USD 264
2025-01-30 (Thursday)33,143USD 8,749,752LOW holding increased by 75235USD 8,749,7520USD 75,235 USD 264 USD 261.73
2025-01-29 (Wednesday)33,143USD 8,674,517LOW holding decreased by -88824USD 8,674,5170USD -88,824 USD 261.73 USD 264.41
2025-01-28 (Tuesday)33,143USD 8,763,341LOW holding decreased by -132903USD 8,763,3410USD -132,903 USD 264.41 USD 268.42
2025-01-27 (Monday)33,143USD 8,896,244LOW holding increased by 206149USD 8,896,2440USD 206,149 USD 268.42 USD 262.2
2025-01-24 (Friday)33,143USD 8,690,095LOW holding increased by 29166USD 8,690,0950USD 29,166 USD 262.2 USD 261.32
2025-01-23 (Thursday)33,143USD 8,660,929LOW holding increased by 110035USD 8,660,9290USD 110,035 USD 261.32 USD 258
2025-01-22 (Wednesday)33,143USD 8,550,894USD 8,550,894
2025-01-21 (Tuesday)33,143USD 8,761,352USD 8,761,352
2025-01-20 (Monday)33,143USD 8,652,312USD 8,652,312
2025-01-17 (Friday)33,143USD 8,652,312USD 8,652,312
2025-01-16 (Thursday)33,143USD 8,576,746USD 8,576,746
2025-01-15 (Wednesday)33,143USD 8,508,471USD 8,508,471
2025-01-14 (Tuesday)33,143USD 8,325,190USD 8,325,190
2025-01-13 (Monday)33,143USD 8,241,338USD 8,241,338
2025-01-10 (Friday)32,833USD 8,139,301USD 8,139,301
2025-01-09 (Thursday)32,833USD 8,106,139USD 8,106,139
2025-01-09 (Thursday)32,833USD 8,106,139USD 8,106,139
2025-01-09 (Thursday)32,833USD 8,106,139USD 8,106,139
2025-01-08 (Wednesday)32,833USD 8,106,139USD 8,106,139
2025-01-08 (Wednesday)32,833USD 8,106,139USD 8,106,139
2025-01-08 (Wednesday)32,833USD 8,106,139USD 8,106,139
2025-01-02 (Thursday)32,461USD 8,017,218USD 8,017,218
2024-12-30 (Monday)32,461USD 8,009,103USD 8,009,103
2024-12-26 (Thursday)32,461USD 8,096,747USD 8,096,747
2024-12-24 (Tuesday)32,461USD 8,122,391USD 8,122,391
2024-12-23 (Monday)32,461USD 8,029,878USD 8,029,878
2024-12-20 (Friday)32,461USD 8,041,239USD 8,041,239
2024-12-19 (Thursday)32,275USD 7,891,883USD 7,891,883
2024-12-18 (Wednesday)31,965USD 7,985,177USD 7,985,177
2024-12-10 (Tuesday)30,725USD 8,299,130LOW holding decreased by -124129USD 8,299,1300USD -124,129 USD 270.11 USD 274.15
2024-12-09 (Monday)30,725LOW holding increased by 124USD 8,423,259LOW holding increased by 56028USD 8,423,259124USD 56,028 USD 274.15 USD 273.43
2024-12-06 (Friday)30,601USD 8,367,231LOW holding increased by 102819USD 8,367,2310USD 102,819 USD 273.43 USD 270.07
2024-12-05 (Thursday)30,601USD 8,264,412LOW holding decreased by -67322USD 8,264,4120USD -67,322 USD 270.07 USD 272.27
2024-12-04 (Wednesday)30,601LOW holding decreased by -310USD 8,331,734LOW holding decreased by -149935USD 8,331,734-310USD -149,935 USD 272.27 USD 274.39
2024-12-03 (Tuesday)30,911LOW holding decreased by -1364USD 8,481,669LOW holding decreased by -298745USD 8,481,669-1,364USD -298,745 USD 274.39 USD 272.05
2024-12-02 (Monday)32,275USD 8,780,414LOW holding decreased by -12264USD 8,780,4140USD -12,264 USD 272.05 USD 272.43
2024-11-29 (Friday)32,275USD 8,792,678LOW holding decreased by -24529USD 8,792,6780USD -24,529 USD 272.43 USD 273.19
2024-11-28 (Thursday)32,275USD 8,817,207USD 8,817,2070USD 0 USD 273.19 USD 273.19
2024-11-27 (Wednesday)32,275USD 8,817,207LOW holding decreased by -41312USD 8,817,2070USD -41,312 USD 273.19 USD 274.47
2024-11-26 (Tuesday)32,275USD 8,858,519LOW holding decreased by -27434USD 8,858,5190USD -27,434 USD 274.47 USD 275.32
2024-11-25 (Monday)32,275USD 8,885,953LOW holding increased by 343406USD 8,885,9530USD 343,406 USD 275.32 USD 264.68
2024-11-22 (Friday)32,275USD 8,542,547LOW holding decreased by -17429USD 8,542,5470USD -17,429 USD 264.68 USD 265.22
2024-11-21 (Thursday)32,275USD 8,559,976LOW holding increased by 70683USD 8,559,9760USD 70,683 USD 265.22 USD 263.03
2024-11-20 (Wednesday)32,275USD 8,489,293LOW holding increased by 121676USD 8,489,2930USD 121,676 USD 263.03 USD 259.26
2024-11-19 (Tuesday)32,275LOW holding decreased by -59USD 8,367,617LOW holding decreased by -419794USD 8,367,617-59USD -419,794 USD 259.26 USD 271.77
2024-11-18 (Monday)32,334LOW holding decreased by -62USD 8,787,411LOW holding increased by 43731USD 8,787,411-62USD 43,731 USD 271.77 USD 269.9
2024-11-12 (Tuesday)32,396LOW holding increased by 186USD 8,743,680LOW holding decreased by -98287USD 8,743,680186USD -98,287 USD 269.9 USD 274.51
2024-11-11 (Monday)32,210USD 8,841,967USD 8,841,9670USD 0 USD 274.51 USD 274.51
2024-11-11 (Monday)32,210USD 8,841,967USD 8,841,9670USD 0 USD 274.51 USD 274.51
2024-11-08 (Friday)32,210USD 8,732,131LOW holding increased by 154608USD 8,732,1310USD 154,608 USD 271.1 USD 266.3
2024-11-08 (Friday)32,210USD 8,732,131LOW holding increased by 154608USD 8,732,1310USD 154,608 USD 271.1 USD 266.3
2024-11-07 (Thursday)32,210USD 8,577,523LOW holding increased by 147200USD 8,577,5230USD 147,200 USD 266.3 USD 261.73
2024-11-07 (Thursday)32,210USD 8,577,523LOW holding increased by 147200USD 8,577,5230USD 147,200 USD 266.3 USD 261.73
2024-11-06 (Wednesday)32,210USD 8,430,323LOW holding decreased by -239965USD 8,430,3230USD -239,965 USD 261.73 USD 269.18
2024-11-06 (Wednesday)32,210USD 8,430,323LOW holding decreased by -239965USD 8,430,3230USD -239,965 USD 261.73 USD 269.18
2024-11-05 (Tuesday)32,210USD 8,670,288LOW holding increased by 135282USD 8,670,2880USD 135,282 USD 269.18 USD 264.98
2024-11-05 (Tuesday)32,210USD 8,670,288LOW holding increased by 135282USD 8,670,2880USD 135,282 USD 269.18 USD 264.98
2024-11-04 (Monday)32,210USD 8,535,006LOW holding increased by 97919USD 8,535,0060USD 97,919 USD 264.98 USD 261.94
2024-11-04 (Monday)32,210USD 8,535,006LOW holding increased by 97919USD 8,535,0060USD 97,919 USD 264.98 USD 261.94
2024-11-01 (Friday)32,210LOW holding decreased by -496USD 8,437,087LOW holding decreased by -126325USD 8,437,087-496USD -126,325 USD 261.94 USD 261.83
2024-11-01 (Friday)32,210LOW holding decreased by -496USD 8,437,087LOW holding decreased by -126325USD 8,437,087-496USD -126,325 USD 261.94 USD 261.83
2024-10-31 (Thursday)32,706USD 8,563,412LOW holding increased by 14391USD 8,563,4120USD 14,391 USD 261.83 USD 261.39
2024-10-30 (Wednesday)32,706USD 8,549,021LOW holding decreased by -51676USD 8,549,0210USD -51,676 USD 261.39 USD 262.97
2024-10-30 (Wednesday)32,706USD 8,549,021LOW holding decreased by -51676USD 8,549,0210USD -51,676 USD 261.39 USD 262.97
2024-10-29 (Tuesday)32,706USD 8,600,697LOW holding decreased by -163530USD 8,600,6970USD -163,530 USD 262.97 USD 267.97
2024-10-29 (Tuesday)32,706USD 8,600,697LOW holding decreased by -163530USD 8,600,6970USD -163,530 USD 262.97 USD 267.97
2024-10-28 (Monday)32,706USD 8,764,227LOW holding increased by 10793USD 8,764,2270USD 10,793 USD 267.97 USD 267.64
2024-10-28 (Monday)32,706USD 8,764,227LOW holding increased by 10793USD 8,764,2270USD 10,793 USD 267.97 USD 267.64
2024-10-25 (Friday)32,706USD 8,753,434LOW holding decreased by -121666USD 8,753,4340USD -121,666 USD 267.64 USD 271.36
2024-10-25 (Friday)32,706USD 8,753,434LOW holding decreased by -121666USD 8,753,4340USD -121,666 USD 267.64 USD 271.36
2024-10-24 (Thursday)32,706USD 8,875,100LOW holding increased by 40882USD 8,875,1000USD 40,882 USD 271.36 USD 270.11
2024-10-24 (Thursday)32,706USD 8,875,100LOW holding increased by 40882USD 8,875,1000USD 40,882 USD 271.36 USD 270.11
2024-10-23 (Wednesday)32,706USD 8,834,218LOW holding decreased by -69009USD 8,834,2180USD -69,009 USD 270.11 USD 272.22
2024-10-23 (Wednesday)32,706USD 8,834,218LOW holding decreased by -69009USD 8,834,2180USD -69,009 USD 270.11 USD 272.22
2024-10-22 (Tuesday)32,706USD 8,903,227LOW holding decreased by -151102USD 8,903,2270USD -151,102 USD 272.22 USD 276.84
2024-10-22 (Tuesday)32,706USD 8,903,227LOW holding decreased by -151102USD 8,903,2270USD -151,102 USD 272.22 USD 276.84
2024-10-21 (Monday)32,706USD 9,054,329LOW holding decreased by -156989USD 9,054,3290USD -156,989 USD 276.84 USD 281.64
2024-10-18 (Friday)32,706USD 9,211,318USD 9,211,318
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 LOW by Blackrock for IE00BG11HV38

Show aggregate share trades of LOW

DateActionQuantityMarket HighMarket LowLikely Trade PriceLikely Trade Value (Profit/Loss)Average Price previous trades
2025-03-07BUY118 242.660* 262.04
2025-03-06BUY112 243.500* 262.28
2025-03-03SELL-224 246.160* 263.06 Profit of 58,926 on sale
2025-02-28SELL-1,744 248.640* 263.26 Profit of 459,128 on sale
2025-02-26BUY2,419 247.070* 263.74
2025-02-18SELL-1,674 250.710* 265.59 Profit of 444,590 on sale
2025-02-13BUY236 252.660* 266.24
2024-12-09BUY124 274.150* 268.35
2024-12-04SELL-310 272.270* 268.09 Profit of 83,108 on sale
2024-12-03SELL-1,364 274.390* 267.94 Profit of 365,468 on sale
2024-11-19SELL-59 259.260* 267.50 Profit of 15,783 on sale
2024-11-18SELL-62 271.770* 267.36 Profit of 16,576 on sale
2024-11-12BUY186 269.900* 267.27
2024-11-01SELL-496 261.940* 267.87 Profit of 132,866 on sale
2024-11-01SELL-496 261.940* 267.87 Profit of 132,866 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 LOW

DateShorted VolumeShort Exempt VolumeTotal Shares Traded% Shorted
2025-03-11710,0341,4681,070,55966.3%
2025-03-10637,2291,3481,003,49663.5%
2025-03-07562,2331,613987,65756.9%
2025-03-06519,9801,906895,86158.0%
2025-03-05570,527318841,57567.8%
2025-03-04680,6022691,058,68364.3%
2025-03-03542,6484,544822,53566.0%
2025-02-28647,262249878,05773.7%
2025-02-27563,695485925,53560.9%
2025-02-261,256,9529951,938,01764.9%
2025-02-25648,9141,8391,540,09942.1%
2025-02-24553,6211,6331,469,64237.7%
2025-02-21598,9241,1411,265,21347.3%
2025-02-20386,7852,577791,21948.9%
2025-02-19575,492525854,96067.3%
2025-02-18379,5873,772646,89158.7%
2025-02-14390,517375571,82268.3%
2025-02-13307,115536691,59244.4%
2025-02-12362,8733,055913,71939.7%
2025-02-11340,509711530,99964.1%
2025-02-10376,8821,774674,53055.9%
2025-02-07424,448114646,30365.7%
2025-02-06394,975337786,82250.2%
2025-02-05355,918356580,14161.4%
2025-02-04304,341810548,72655.5%
2025-02-03414,7731,667662,73362.6%
2025-01-31400,803299566,67970.7%
2025-01-30343,309208468,96373.2%
2025-01-29385,035275601,28364.0%
2025-01-28358,0421,593516,32569.3%
2025-01-27555,7901,303749,73474.1%
2025-01-24478,2301,140703,14268.0%
2025-01-23470,599125655,85571.8%
2025-01-22505,611248713,57770.9%
2025-01-21691,109948890,29777.6%
2025-01-17515,619424742,43569.4%
2025-01-16517,6481,124780,31466.3%
2025-01-15653,2644,9841,006,56264.9%
2025-01-14423,91724735,23157.7%
2025-01-13445,328790857,05952.0%
2025-01-10661,43811,626966,91768.4%
2025-01-08310,105213564,88954.9%
2025-01-07367,1522,345576,36163.7%
2025-01-06464,971454794,54758.5%
2025-01-03367,2781,169624,69358.8%

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

Disclaimer

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 for the reliability or accuracy of the data provided. We are not making recommendations for any financial instruments listed on this website.