| Stock Name / Fund | iShares Russell 1000 Value UCITS ETF |
| Issuer | Blackrock |
| Entity holding fund | iShares VII Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300Q7FFITMZ2PFZ28 |
| ETF Ticker | R1VL(USD) LSE |
| ETF Ticker | R1VL.AS(USD) Euronext Amsterdam |
| ETF Ticker | R1VL.L(GBP) LSE |
| Stock Name | |
| Ticker | () |
| Date | Number of CBPOE Shares Held | Base Market Value of CBPOE Shares | Local Market Value of CBPOE Shares | Change in CBPOE Shares Held | Change in CBPOE Base Value | Current Price per CBPOE Share Held | Previous Price per CBPOE Share Held |
|---|---|---|---|---|---|---|---|
| 2026-01-29 (Thursday) | 1,350 | USD 358,452 | USD 358,452 | 0 | USD 1,242 | USD 265.52 | USD 264.6 |
| 2026-01-28 (Wednesday) | 1,350 | USD 357,210 | USD 357,210 | 12 | USD -1,428 | USD 264.6 | USD 268.04 |
| 2026-01-27 (Tuesday) | 1,338 | USD 358,638 | USD 358,638 | 36 | USD 6,916 | USD 268.04 | USD 270.14 |
| 2026-01-26 (Monday) | 1,302 | USD 351,722 | USD 351,722 | 12 | USD -5,763 | USD 270.14 | USD 277.12 |
| 2026-01-22 (Thursday) | 1,290 | USD 357,485 | USD 357,485 | 0 | USD 5,225 | USD 277.12 | USD 273.07 |
| 2026-01-21 (Wednesday) | 1,290 | USD 352,260 | USD 352,260 | 36 | USD 9,228 | USD 273.07 | USD 273.55 |
| 2026-01-19 (Monday) | 1,254 | USD 343,032 | USD 343,032 | 0 | USD 0 | USD 273.55 | USD 273.55 |
| 2026-01-16 (Friday) | 1,254 | USD 343,032 | USD 343,032 | 204 | USD 58,660 | USD 273.55 | USD 270.83 |
| 2026-01-15 (Thursday) | 1,050 | USD 284,372 | USD 284,372 | 24 | USD 8,573 | USD 270.83 | USD 268.81 |
| 2026-01-14 (Wednesday) | 1,026 | USD 275,799 | USD 275,799 | 0 | USD 2,093 | USD 268.81 | USD 266.77 |
| 2026-01-13 (Tuesday) | 1,026 | USD 273,706 | USD 273,706 | 0 | USD 2,873 | USD 266.77 | USD 263.97 |
| 2026-01-12 (Monday) | 1,026 | USD 270,833 | USD 270,833 | 0 | USD 3,098 | USD 263.97 | USD 260.95 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2026-01-28 | BUY | 12 | 264.600* | 232.46 | |||
| 2026-01-27 | BUY | 36 | 268.040* | 232.28 | |||
| 2026-01-26 | BUY | 12 | 270.140* | 232.09 | |||
| 2026-01-21 | BUY | 36 | 273.070* | 231.66 | |||
| 2026-01-16 | BUY | 204 | 273.550* | 231.24 | |||
| 2026-01-15 | BUY | 24 | 270.830* | 231.04 | |||
| 2026-01-09 | BUY | 24 | 260.950* | 230.32 | |||
| 2026-01-06 | BUY | 12 | 250.090* | 229.93 | |||
| 2026-01-05 | SELL | -12 | 252.110* | 229.81 Profit of 2,758 on sale | |||
| 2026-01-02 | BUY | 36 | 248.110* | 229.71 | |||
| 2025-12-18 | BUY | 24 | 248.670* | 228.69 | |||
| 2025-12-10 | BUY | 12 | 249.061* | 228.09 | |||
| 2025-12-02 | BUY | 12 | 254.351* | 227.48 | |||
| 2025-11-25 | BUY | 12 | 257.320* | 226.57 | |||
| 2025-11-19 | BUY | 12 | 254.290* | 225.89 | |||
| 2025-11-18 | BUY | 48 | 259.110* | 225.68 | |||
| 2025-11-05 | BUY | 12 | 251.400* | 223.79 | |||
| 2025-10-31 | BUY | 12 | 245.640* | 223.31 | |||
| 2025-10-22 | BUY | 12 | 237.350* | 222.62 | |||
| 2025-10-14 | BUY | 36 | 238.210* | 221.96 | |||
| 2025-09-30 | BUY | 24 | 245.251* | 221.34 | |||
| 2025-08-04 | BUY | 12 | 250.871* | 220.71 | |||
| 2025-06-27 | SELL | -93 | 229.000* | 217.39 Profit of 20,218 on sale | |||
| 2025-06-18 | SELL | -14 | 227.600* | 216.63 Profit of 3,033 on sale | |||
| 2025-06-02 | SELL | -28 | 231.100* | 215.77 Profit of 6,042 on sale | |||
| 2025-05-27 | SELL | -14 | 231.261* | 215.18 Profit of 3,013 on sale | |||
| 2025-05-21 | BUY | 154 | 228.230* | 214.45 | |||
| 2025-05-12 | BUY | 14 | 221.120* | 213.85 | |||
| 2025-05-08 | BUY | 56 | 228.140* | 213.40 | |||
| 2025-04-30 | BUY | 14 | 221.800* | 212.07 | |||
| 2025-04-28 | SELL | -14 | 212.190* | 211.99 Profit of 2,968 on sale | |||
| 2025-04-22 | BUY | 28 | 214.070* | 211.92 | |||
| 2025-04-16 | BUY | 14 | 217.969* | 211.59 | |||
| 2025-04-09 | BUY | 42 | 205.810* | 211.43 | |||
| 2025-04-04 | SELL | -56 | 215.090* | 211.51 Profit of 11,844 on sale | |||
| 2025-04-02 | BUY | 28 | 224.480* | 211.24 | |||
| 2025-03-31 | BUY | 14 | 226.290* | 210.61 | |||
| 2025-03-27 | BUY | 70 | 220.270* | 210.12 | |||
| 2025-02-24 | BUY | 14 | 210.789* | 206.82 | |||
| 2025-02-12 | BUY | 14 | 212.039* | 206.29 | |||
| 2025-02-10 | BUY | 28 | 209.709* | 205.86 | |||
| 2025-02-05 | BUY | 14 | 208.279* | 204.87 |
* (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