| Stock Name / Fund | iShares Edge MSCI World Quality Factor UCITS ETF |
| Issuer | Blackrock |
| Entity holding fund | iShares IV Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300ZP07LMR36K1T02 |
| ETF Ticker | IWFQ(GBX) LSE |
| ETF Ticker | IS3Q(EUR) F |
| ETF Ticker | IS3Q.DE(EUR) CXE |
| ETF Ticker | IWFQ.LS(GBX) CXE |
| ETF Ticker | IWQU.LS(USD) CXE |
| ETF Ticker | IWQU.MI(EUR) CXE |
| ETF Ticker | IWQU(EUR) ETF Plus |
| ETF Ticker | IWFQ.L(GBP) LSE |
| Stock Name | Union Pacific Corporation |
| Ticker | UNP(EUR) F |
| TYPE | Common Stock |
| Country | Germany |
| ISIN | US9078181081 |
| LEI | 549300LMMRSZZCZ8CL11 |
| Date | Number of UNP Shares Held | Base Market Value of UNP Shares | Local Market Value of UNP Shares | Change in UNP Shares Held | Change in UNP Base Value | Current Price per UNP Share Held | Previous Price per UNP Share Held |
|---|---|---|---|---|---|---|---|
| 2025-11-27 (Thursday) | 100,704 | USD 23,228,385 | USD 23,228,385 | 0 | USD 0 | USD 230.66 | USD 230.66 |
| 2025-11-26 (Wednesday) | 100,704![]() | USD 23,228,385![]() | USD 23,228,385 | -381 | USD 66,779 | USD 230.66 | USD 229.13 |
| 2025-11-25 (Tuesday) | 101,085 | USD 23,161,606![]() | USD 23,161,606 | 0 | USD 468,023 | USD 229.13 | USD 224.5 |
| 2025-11-24 (Monday) | 101,085 | USD 22,693,583![]() | USD 22,693,583 | 0 | USD -173,866 | USD 224.5 | USD 226.22 |
| 2025-11-21 (Friday) | 101,085 | USD 22,867,449![]() | USD 22,867,449 | 0 | USD 506,436 | USD 226.22 | USD 221.21 |
| 2025-11-20 (Thursday) | 101,085 | USD 22,361,013![]() | USD 22,361,013 | 0 | USD 4,044 | USD 221.21 | USD 221.17 |
| 2025-11-19 (Wednesday) | 101,085 | USD 22,356,969![]() | USD 22,356,969 | 0 | USD 35,379 | USD 221.17 | USD 220.82 |
| 2025-11-18 (Tuesday) | 101,085 | USD 22,321,590![]() | USD 22,321,590 | 0 | USD -18,195 | USD 220.82 | USD 221 |
| 2025-11-17 (Monday) | 101,085![]() | USD 22,339,785![]() | USD 22,339,785 | 380 | USD -119,444 | USD 221 | USD 223.02 |
| 2025-11-14 (Friday) | 100,705 | USD 22,459,229![]() | USD 22,459,229 | 0 | USD 155,086 | USD 223.02 | USD 221.48 |
| 2025-11-13 (Thursday) | 100,705 | USD 22,304,143![]() | USD 22,304,143 | 0 | USD -208,460 | USD 221.48 | USD 223.55 |
| 2025-11-12 (Wednesday) | 100,705 | USD 22,512,603![]() | USD 22,512,603 | 0 | USD -125,881 | USD 223.55 | USD 224.8 |
| 2025-11-11 (Tuesday) | 100,705 | USD 22,638,484![]() | USD 22,638,484 | 0 | USD 92,649 | USD 224.8 | USD 223.88 |
| 2025-11-10 (Monday) | 100,705 | USD 22,545,835![]() | USD 22,545,835 | 0 | USD 241,692 | USD 223.88 | USD 221.48 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-11-26 | SELL | -381 | 230.660* | 230.01 Profit of 87,635 on sale | |||
| 2025-11-17 | BUY | 380 | 221.000* | 230.22 | |||
| 2025-11-07 | SELL | -1,140 | 221.480* | 230.43 Profit of 262,688 on sale | |||
| 2025-11-05 | SELL | -380 | 217.380* | 230.55 Profit of 87,609 on sale | |||
| 2025-11-03 | BUY | 760 | 221.000 | 218.030 | 218.327 | EUR 165,929 | 230.65 |
| 2025-10-31 | BUY | 1,140 | 220.988 | 216.337 | 216.802 | EUR 247,155 | 230.70 |
| 2025-10-22 | SELL | -760 | 225.240 | 228.850 | 228.489 | EUR -173,652 | 231.12 Profit of 1,996 on sale |
| 2025-10-21 | SELL | -760 | 226.540 | 228.150 | 227.989 | EUR -173,272 | 231.14 Profit of 2,394 on sale |
| 2025-10-20 | SELL | -380 | 227.300 | 229.210 | 229.019 | EUR -87,027 | 231.16 Profit of 813 on sale |
| 2025-10-15 | SELL | -760 | 225.720 | 228.000 | 227.772 | EUR -173,107 | 231.25 Profit of 2,643 on sale |
| 2025-10-14 | SELL | -380 | 227.080 | 227.850 | 227.773 | EUR -86,554 | 231.27 Profit of 1,329 on sale |
| 2025-10-01 | SELL | -760 | 234.740 | 237.250 | 236.999 | EUR -180,119 | 231.17 Loss of -4,430 on sale |
| 2025-09-15 | BUY | 1,800 | 216.250 | 217.060 | 216.979 | EUR 390,562 | 231.31 |
| 2025-09-10 | SELL | -375 | 215.190 | 216.070 | 215.982 | EUR -80,993 | 231.58 Profit of 5,850 on sale |
| 2025-09-08 | SELL | -374 | 217.260 | 220.100 | 219.816 | EUR -82,211 | 231.66 Profit of 4,431 on sale |
| 2025-09-02 | SELL | -374 | 221.990 | 222.770 | 222.692 | EUR -83,287 | 231.72 Profit of 3,376 on sale |
| 2025-08-21 | SELL | -1,122 | 225.300 | 226.180 | 226.092 | EUR -253,675 | 231.83 Profit of 6,433 on sale |
| 2025-08-12 | SELL | -1,870 | 218.800 | 221.210 | 220.969 | EUR -413,212 | 232.04 Profit of 20,701 on sale |
| 2025-07-07 | SELL | -373 | 235.350 | 237.510 | 237.294 | EUR -88,511 | 232.71 Loss of -1,708 on sale |
| 2025-07-02 | BUY | 1,448 | 237.160 | 237.410 | 237.385 | EUR 343,733 | 232.63 |
| 2025-06-24 | SELL | -738 | 227.910 | 228.030 | 228.018 | EUR -168,277 | 232.73 Profit of 3,477 on sale |
| 2025-06-20 | SELL | -368 | 222.510 | 223.780 | 223.653 | EUR -82,304 | 232.85 Profit of 3,385 on sale |
| 2025-06-13 | SELL | -368 | 223.370 | 225.470 | 225.260 | EUR -82,896 | 233.24 Profit of 2,936 on sale |
| 2025-06-02 | BUY | 368 | 218.890 | 220.000 | 219.889 | EUR 80,919 | 233.97 |
| 2025-05-30 | BUY | 10,656 | 221.660 | 222.570 | 222.479 | EUR 2,370,736 | 234.07 |
| 2025-05-20 | BUY | 332 | 228.330 | 229.890 | 229.734 | EUR 76,272 | 234.80 |
| 2025-05-14 | BUY | 331 | 228.340 | 228.760 | 228.718 | EUR 75,706 | 234.97 |
| 2025-05-13 | BUY | 332 | 228.250 | 231.990 | 231.616 | EUR 76,897 | 235.03 |
| 2025-05-07 | BUY | 332 | 213.850 | 214.910 | 214.804 | EUR 71,315 | 235.61 |
| 2025-05-02 | BUY | 331 | 218.290 | 219.610 | 219.478 | EUR 72,647 | 236.18 |
| 2025-04-23 | SELL | -331 | 219.780 | 224.580 | 224.100 | EUR -74,177 | 237.70 Profit of 4,502 on sale |
| 2025-04-14 | BUY | 662 | 222.270 | 223.270 | 223.170 | EUR 147,739 | 239.16 |
| 2025-04-07 | SELL | -331 | 209.970 | 216.240 | 215.613 | EUR -71,368 | 240.53 Profit of 8,246 on sale |
| 2025-03-21 | SELL | -331 | 233.880 | 234.250 | 234.213 | EUR -77,525 | 241.45 Profit of 2,395 on sale |
| 2025-03-17 | SELL | -331 | 237.860 | 239.510 | 239.345 | EUR -79,223 | 241.73 Profit of 788 on sale |
| 2025-03-14 | SELL | -331 | 237.530 | 237.740 | 237.719 | EUR -78,685 | 241.79 Profit of 1,346 on sale |
| 2025-03-11 | SELL | -331 | 237.780 | 248.090 | 247.059 | EUR -81,777 | 242.02 Loss of -1,668 on sale |
| 2025-02-26 | SELL | -330 | 245.480 | 247.960 | 247.712 | EUR -81,745 | 241.52 Loss of -2,044 on sale |
| 2025-02-14 | SELL | -330 | 249.220 | 253.200 | 252.802 | EUR -83,425 | 240.62 Loss of -4,021 on sale |
| 2025-01-02 | BUY | 1,324 | 229.120 | 230.620 | 230.470 | EUR 305,142 | 237.84 |
| 2024-12-09 | SELL | -664 | 233.540 | 234.970 | 234.827 | EUR -155,925 | 238.00 Profit of 2,107 on sale |
| 2024-12-06 | SELL | -3,630 | 233.570 | 236.670 | 236.360 | EUR -857,987 | 238.14 Profit of 6,471 on sale |
| 2024-12-05 | SELL | -331 | 234.630 | 235.540 | 235.449 | EUR -77,934 | 238.26 Profit of 930 on sale |
| 2024-12-03 | SELL | -1,324 | 236.990 | 241.730 | 241.256 | EUR -319,423 | 238.42 Loss of -3,753 on sale |
| 2024-12-02 | SELL | -331 | 240.780 | 244.570 | 244.191 | EUR -80,827 | 238.33 Loss of -1,939 on sale |
| 2024-11-25 | SELL | -12,982 | 249.320 | 250.580 | 250.454 | EUR -3,251,394 | 236.59 Loss of -180,000 on sale |
| 2024-11-20 | SELL | -748 | 233.560 | 234.320 | 234.244 | EUR -175,215 | 236.31 Profit of 1,549 on sale |
| 2024-11-18 | BUY | 1,496 | 234.410 | 235.460 | 235.355 | EUR 352,091 | 236.60 |
| 2024-11-07 | BUY | 748 | 242.560 | 249.890 | 249.157 | EUR 186,369 | 235.18 |
| 2024-11-05 | BUY | 374 | 233.870 | 233.890 | 233.888 | EUR 87,474 | 234.09 |
| 2024-10-31 | BUY | 373 | 232.070 | 233.840 | 233.663 | EUR 87,156 | 235.04 |
| 2024-10-25 | BUY | 373 | 230.300 | 231.880 | 231.722 | EUR 86,432 | 238.48 |
| 2024-10-24 | BUY | 373 | 230.750 | 234.000 | 233.675 | EUR 87,161 | 241.05 |
| 2024-10-23 | BUY | 373 | 241.350 | 242.190 | 242.106 | EUR 90,306 | 240.90 |
* (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 |
|---|---|---|---|---|
| 2025-09-19 | 1,354,137 | 262 | 2,086,372 | 64.9% |
| 2025-09-18 | 902,531 | 616 | 1,541,018 | 58.6% |
| 2025-09-17 | 899,470 | 846 | 2,100,100 | 42.8% |
| 2025-09-16 | 479,056 | 0 | 1,571,156 | 30.5% |
| 2025-09-15 | 665,352 | 59 | 1,834,351 | 36.3% |
| 2025-09-12 | 910,329 | 2,932 | 2,871,535 | 31.7% |
| 2025-09-11 | 431,009 | 824 | 1,397,967 | 30.8% |
| 2025-09-10 | 855,448 | 403 | 2,224,080 | 38.5% |
| 2025-09-09 | 388,189 | 3,638 | 1,226,705 | 31.6% |
| 2025-09-08 | 493,900 | 1,582 | 1,333,085 | 37.0% |
| 2025-09-05 | 557,776 | 4,898 | 1,488,662 | 37.5% |
| 2025-09-04 | 459,926 | 408 | 1,183,886 | 38.8% |
| 2025-09-03 | 476,921 | 3,357 | 1,209,146 | 39.4% |
| 2025-09-02 | 569,661 | 3,020 | 1,441,414 | 39.5% |
| 2025-08-29 | 571,699 | 224 | 1,408,577 | 40.6% |
| 2025-08-28 | 912,270 | 699 | 1,894,811 | 48.1% |
| 2025-08-27 | 522,505 | 241 | 1,390,260 | 37.6% |
| 2025-08-26 | 610,619 | 851 | 1,288,448 | 47.4% |
| 2025-08-25 | 1,017,660 | 1,641 | 1,855,063 | 54.9% |
| 2025-08-22 | 1,380,969 | 225 | 2,221,242 | 62.2% |
| 2025-08-21 | 893,811 | 768 | 1,453,694 | 61.5% |
| 2025-08-20 | 1,099,275 | 117 | 1,842,642 | 59.7% |
| 2025-08-19 | 701,132 | 842 | 1,941,705 | 36.1% |
| 2025-08-18 | 478,894 | 3,715 | 1,239,170 | 38.6% |
| 2025-08-15 | 600,909 | 0 | 1,377,938 | 43.6% |
| 2025-08-14 | 810,722 | 463 | 3,667,055 | 22.1% |
| 2025-08-13 | 549,580 | 227 | 1,044,671 | 52.6% |
| 2025-08-12 | 521,125 | 118 | 1,355,374 | 38.4% |
| 2025-08-11 | 854,508 | 1,568 | 1,570,089 | 54.4% |
| 2025-08-08 | 694,889 | 643 | 934,395 | 74.4% |
| 2025-08-07 | 901,468 | 2,944 | 1,282,445 | 70.3% |
| 2025-08-06 | 815,552 | 112 | 1,227,809 | 66.4% |
| 2025-08-05 | 622,512 | 31 | 1,047,449 | 59.4% |
| 2025-08-04 | 1,010,203 | 102 | 1,698,380 | 59.5% |
| 2025-08-01 | 1,515,361 | 9,089 | 2,075,270 | 73.0% |
| 2025-07-31 | 1,360,269 | 810 | 2,293,898 | 59.3% |
| 2025-07-30 | 2,026,993 | 185 | 3,818,469 | 53.1% |
| 2025-07-29 | 5,076,264 | 5,198 | 9,532,170 | 53.3% |
| 2025-07-28 | 1,486,644 | 237 | 3,503,534 | 42.4% |
| 2025-07-25 | 684,795 | 1,086 | 4,544,126 | 15.1% |
| 2025-07-24 | 1,287,272 | 911 | 3,984,392 | 32.3% |
| 2025-07-23 | 466,877 | 200 | 1,822,874 | 25.6% |
| 2025-07-22 | 434,340 | 245 | 1,547,543 | 28.1% |
| 2025-07-21 | 495,674 | 0 | 1,230,240 | 40.3% |
| 2025-07-18 | 878,438 | 386 | 2,331,511 | 37.7% |
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.