| Stock Name / Fund | iShares MSCI World UCITS ETF USD (Dist) |
| Issuer | Blackrock |
| Entity holding fund | iShares Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300YDM1GFZR5B4U80 |
| ETF Ticker | IDWR(USD) LSE |
| ETF Ticker | IQQW(EUR) F |
| ETF Ticker | IDWR.LS(USD) CXE |
| ETF Ticker | IQQW.DE(EUR) CXE |
| ETF Ticker | IWRD.AS(EUR) CXE |
| ETF Ticker | IWRD.LS(GBX) CXE |
| ETF Ticker | IWRD.MI(EUR) CXE |
| ETF Ticker | IWRDz(USD) CXE |
| ETF Ticker | IWRD(EUR) ETF Plus |
| ETF Ticker | IDWR.L(GBP) LSE |
| Stock Name | MSCI Inc |
| Ticker | MSCI(USD) NYSE |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US55354G1004 |
| LEI | 549300HTIN2PD78UB763 |
| Date | Number of MSCI Shares Held | Base Market Value of MSCI Shares | Local Market Value of MSCI Shares | Change in MSCI Shares Held | Change in MSCI Base Value | Current Price per MSCI Share Held | Previous Price per MSCI Share Held |
|---|---|---|---|---|---|---|---|
| 2025-11-13 (Thursday) | 7,874 | USD 4,514,479 | USD 4,514,479 | ||||
| 2025-11-12 (Wednesday) | 7,874 | USD 4,573,062![]() | USD 4,573,062 | 0 | USD -28,425 | USD 580.78 | USD 584.39 |
| 2025-11-11 (Tuesday) | 7,874![]() | USD 4,601,487![]() | USD 4,601,487 | -30 | USD 41,274 | USD 584.39 | USD 576.95 |
| 2025-11-10 (Monday) | 7,904 | USD 4,560,213![]() | USD 4,560,213 | 0 | USD -46,633 | USD 576.95 | USD 582.85 |
| 2025-11-07 (Friday) | 7,904 | USD 4,606,846![]() | USD 4,606,846 | 0 | USD 19,443 | USD 582.85 | USD 580.39 |
| 2025-11-06 (Thursday) | 7,904 | USD 4,587,403![]() | USD 4,587,403 | 0 | USD 66,868 | USD 580.39 | USD 571.93 |
| 2025-11-05 (Wednesday) | 7,904 | USD 4,520,535![]() | USD 4,520,535 | 0 | USD -23,475 | USD 571.93 | USD 574.9 |
| 2025-11-04 (Tuesday) | 7,904 | USD 4,544,010![]() | USD 4,544,010 | 0 | USD -49,004 | USD 574.9 | USD 581.1 |
| 2025-11-03 (Monday) | 7,904 | USD 4,593,014![]() | USD 4,593,014 | 0 | USD -58,885 | USD 581.1 | USD 588.55 |
| 2025-10-31 (Friday) | 7,904 | USD 4,651,899![]() | USD 4,651,899 | 0 | USD 42,760 | USD 588.55 | USD 583.14 |
| 2025-10-30 (Thursday) | 7,904 | USD 4,609,139![]() | USD 4,609,139 | 0 | USD 123,303 | USD 583.14 | USD 567.54 |
| 2025-10-29 (Wednesday) | 7,904 | USD 4,485,836![]() | USD 4,485,836 | 0 | USD -207,243 | USD 567.54 | USD 593.76 |
| 2025-10-28 (Tuesday) | 7,904 | USD 4,693,079![]() | USD 4,693,079 | 0 | USD 370,698 | USD 593.76 | USD 546.86 |
| 2025-10-27 (Monday) | 7,904 | USD 4,322,381![]() | USD 4,322,381 | 0 | USD 36,121 | USD 546.86 | USD 542.29 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-11-11 | SELL | -30 | 587.360 | 576.944 | 577.986 | USD -17,340 | 570.67 Loss of -219 on sale |
| 2025-10-22 | SELL | -15 | 537.610 | 545.740 | 544.927 | USD -8,174 | 570.79 Profit of 388 on sale |
| 2025-09-24 | SELL | -30 | 566.420 | 567.930 | 567.779 | USD -17,033 | 572.11 Profit of 130 on sale |
| 2025-08-28 | SELL | -15 | 568.550 | 572.130 | 571.772 | USD -8,577 | 572.12 Profit of 5 on sale |
| 2025-08-05 | SELL | -30 | 557.730 | 575.960 | 574.137 | USD -17,224 | 572.52 Loss of -48 on sale |
| 2025-07-29 | SELL | -30 | 557.210 | 561.000 | 560.621 | USD -16,819 | 572.77 Profit of 364 on sale |
| 2025-07-02 | BUY | 45 | 582.850 | 586.350 | 586.000 | USD 26,370 | 573.37 |
| 2025-06-23 | SELL | -15 | 555.120 | 555.560 | 555.516 | USD -8,333 | 573.44 Profit of 269 on sale |
| 2025-06-13 | SELL | -30 | 542.730 | 550.990 | 550.164 | USD -16,505 | 574.62 Profit of 734 on sale |
| 2025-06-02 | SELL | -15 | 564.200 | 564.360 | 564.344 | USD -8,465 | 575.49 Profit of 167 on sale |
| 2025-05-07 | SELL | -30 | 552.670 | 554.310 | 554.146 | USD -16,624 | 577.21 Profit of 692 on sale |
| 2025-04-25 | BUY | 60 | 535.360 | 537.750 | 537.511 | USD 32,251 | 579.66 |
| 2025-04-11 | BUY | 45 | 541.700 | 546.040 | 545.606 | USD 24,552 | 582.98 |
| 2025-04-09 | SELL | -240 | 549.330 | 550.920 | 550.761 | USD -132,183 | 583.90 Profit of 7,953 on sale |
| 2025-04-08 | BUY | 225 | 506.970 | 531.660 | 529.191 | USD 119,068 | 584.70 |
| 2025-04-04 | BUY | 15 | 507.440 | 533.260 | 530.678 | USD 7,960 | 586.35 |
| 2025-03-28 | SELL | -15 | 558.470 | 569.570 | 568.460 | USD -8,527 | 587.22 Profit of 281 on sale |
| 2025-03-14 | SELL | -30 | 554.710 | 556.690 | 556.492 | USD -16,695 | 589.81 Profit of 1,000 on sale |
| 2025-03-12 | SELL | -30 | 545.070 | 549.170 | 548.760 | USD -16,463 | 591.01 Profit of 1,267 on sale |
| 2025-03-07 | SELL | -30 | 561.890 | 566.920 | 566.417 | USD -16,993 | 592.66 Profit of 787 on sale |
| 2025-02-18 | SELL | -15 | 572.690 | 575.690 | 575.390 | USD -8,631 | 595.41 Profit of 300 on sale |
| 2025-02-12 | SELL | -60 | 572.530 | 573.430 | 573.340 | USD -34,400 | 596.96 Profit of 1,417 on sale |
| 2025-02-05 | BUY | 30 | 582.120 | 588.180 | 587.574 | USD 17,627 | 598.35 |
| 2025-02-04 | BUY | 75 | 584.470 | 589.470 | 588.970 | USD 44,173 | 598.61 |
| 2024-11-18 | BUY | 15 | 593.120 | 595.220 | 595.010 | USD 8,925 | 588.10 |
| 2024-11-07 | BUY | 15 | 575.660 | 579.630 | 579.233 | USD 8,688 | 586.78 |
| 2024-10-31 | BUY | 15 | 571.200 | 577.450 | 576.825 | USD 8,652 | 590.82 |
* (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 | 168,814 | 401 | 334,874 | 50.4% |
| 2025-09-18 | 449,578 | 22 | 668,940 | 67.2% |
| 2025-09-17 | 131,392 | 100 | 258,885 | 50.8% |
| 2025-09-16 | 88,655 | 25 | 196,549 | 45.1% |
| 2025-09-15 | 372,622 | 2,512 | 555,492 | 67.1% |
| 2025-09-12 | 259,448 | 621 | 339,312 | 76.5% |
| 2025-09-11 | 119,431 | 0 | 204,800 | 58.3% |
| 2025-09-10 | 103,893 | 1 | 216,218 | 48.1% |
| 2025-09-09 | 171,137 | 1,680 | 253,960 | 67.4% |
| 2025-09-08 | 194,437 | 13 | 332,261 | 58.5% |
| 2025-09-05 | 92,818 | 19 | 189,078 | 49.1% |
| 2025-09-04 | 67,172 | 0 | 200,548 | 33.5% |
| 2025-09-03 | 84,092 | 403 | 332,190 | 25.3% |
| 2025-09-02 | 127,999 | 35 | 244,217 | 52.4% |
| 2025-08-29 | 53,016 | 0 | 108,824 | 48.7% |
| 2025-08-28 | 68,730 | 0 | 121,755 | 56.4% |
| 2025-08-27 | 50,669 | 0 | 81,774 | 62.0% |
| 2025-08-26 | 99,271 | 10 | 130,990 | 75.8% |
| 2025-08-25 | 153,758 | 7 | 210,752 | 73.0% |
| 2025-08-22 | 77,471 | 3,757 | 156,034 | 49.7% |
| 2025-08-21 | 158,592 | 0 | 228,912 | 69.3% |
| 2025-08-20 | 202,877 | 130 | 253,723 | 80.0% |
| 2025-08-19 | 167,381 | 0 | 254,485 | 65.8% |
| 2025-08-18 | 98,941 | 400 | 248,346 | 39.8% |
| 2025-08-15 | 78,556 | 0 | 117,827 | 66.7% |
| 2025-08-14 | 96,707 | 1 | 140,710 | 68.7% |
| 2025-08-13 | 116,390 | 0 | 207,827 | 56.0% |
| 2025-08-12 | 90,149 | 300 | 154,324 | 58.4% |
| 2025-08-11 | 108,748 | 1 | 152,804 | 71.2% |
| 2025-08-08 | 70,040 | 0 | 113,604 | 61.7% |
| 2025-08-07 | 123,222 | 2 | 180,879 | 68.1% |
| 2025-08-06 | 193,361 | 0 | 378,139 | 51.1% |
| 2025-08-05 | 150,636 | 0 | 232,497 | 64.8% |
| 2025-08-04 | 188,758 | 0 | 266,245 | 70.9% |
| 2025-08-01 | 351,622 | 500 | 428,231 | 82.1% |
| 2025-07-31 | 295,664 | 1,381 | 403,155 | 73.3% |
| 2025-07-30 | 212,779 | 0 | 328,332 | 64.8% |
| 2025-07-29 | 225,447 | 500 | 355,985 | 63.3% |
| 2025-07-28 | 481,216 | 1 | 642,512 | 74.9% |
| 2025-07-25 | 248,384 | 86 | 403,496 | 61.6% |
| 2025-07-24 | 312,580 | 67 | 557,339 | 56.1% |
| 2025-07-23 | 389,953 | 12 | 1,006,487 | 38.7% |
| 2025-07-22 | 811,427 | 0 | 1,069,289 | 75.9% |
| 2025-07-21 | 308,094 | 36 | 397,549 | 77.5% |
| 2025-07-18 | 146,239 | 0 | 242,945 | 60.2% |
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.