| Stock Name / Fund | iShares VII PLC - iShares MSCI USA Small Cap ESG Enhanced ETF USD Acc |
| 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 | CUS1(GBX) LSE |
| ETF Ticker | CUSS(USD) LSE |
| ETF Ticker | SXRG(EUR) F |
| ETF Ticker | CSUSS.MI(EUR) CXE |
| ETF Ticker | CSUSSz(USD) CXE |
| ETF Ticker | CUSS.LS(USD) CXE |
| ETF Ticker | CSUSS(EUR) ETF Plus |
| ETF Ticker | CUS1.L(GBP) LSE |
| ETF Ticker | CUSS.L(GBP) LSE |
| Stock Name | Orion Engineered Carbons SA |
| Ticker | OEC(USD) NYSE |
| TYPE | Common Stock |
| Country | USA |
| ISIN | LU1092234845 |
| Date | Number of OEC Shares Held | Base Market Value of OEC Shares | Local Market Value of OEC Shares | Change in OEC Shares Held | Change in OEC Base Value | Current Price per OEC Share Held | Previous Price per OEC Share Held |
|---|---|---|---|---|---|---|---|
| 2025-11-12 (Wednesday) | 6,490![]() | USD 31,022![]() | USD 31,022 | -21 | USD -1,403 | USD 4.77997 | USD 4.98003 |
| 2025-11-11 (Tuesday) | 6,511 | USD 32,425![]() | USD 32,425 | 0 | USD 847 | USD 4.98003 | USD 4.84995 |
| 2025-11-10 (Monday) | 6,511 | USD 31,578![]() | USD 31,578 | 0 | USD 976 | USD 4.84995 | USD 4.70005 |
| 2025-11-07 (Friday) | 6,511 | USD 30,602![]() | USD 30,602 | 0 | USD 717 | USD 4.70005 | USD 4.58992 |
| 2025-11-06 (Thursday) | 6,511![]() | USD 29,885![]() | USD 29,885 | -21 | USD 491 | USD 4.58992 | USD 4.5 |
| 2025-11-05 (Wednesday) | 6,532![]() | USD 29,394![]() | USD 29,394 | -210 | USD -3,642 | USD 4.5 | USD 4.90003 |
| 2025-11-04 (Tuesday) | 6,742![]() | USD 33,036![]() | USD 33,036 | -42 | USD -2,919 | USD 4.90003 | USD 5.29997 |
| 2025-11-03 (Monday) | 6,784![]() | USD 35,955![]() | USD 35,955 | -42 | USD -223 | USD 5.29997 | USD 5.30003 |
| 2025-10-31 (Friday) | 6,826 | USD 36,178![]() | USD 36,178 | 0 | USD 478 | USD 5.30003 | USD 5.23 |
| 2025-10-30 (Thursday) | 6,826 | USD 35,700![]() | USD 35,700 | 0 | USD -683 | USD 5.23 | USD 5.33006 |
| 2025-10-29 (Wednesday) | 6,826 | USD 36,383![]() | USD 36,383 | 0 | USD -1,365 | USD 5.33006 | USD 5.53003 |
| 2025-10-28 (Tuesday) | 6,826![]() | USD 37,748![]() | USD 37,748 | 63 | USD -328 | USD 5.53003 | USD 5.63005 |
| 2025-10-27 (Monday) | 6,763 | USD 38,076![]() | USD 38,076 | 0 | USD -1,014 | USD 5.63005 | USD 5.77998 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-11-12 | SELL | -21 | 5.030 | 4.745 | 4.773 | USD -100 | 12.16 Profit of 155 on sale |
| 2025-11-06 | SELL | -21 | 4.600 | 4.345 | 4.370 | USD -92 | 12.31 Profit of 167 on sale |
| 2025-11-05 | SELL | -210 | 5.600 | 4.460 | 4.574 | USD -961 | 12.35 Profit of 1,633 on sale |
| 2025-11-04 | SELL | -42 | 5.265 | 4.855 | 4.896 | USD -206 | 12.39 Profit of 315 on sale |
| 2025-11-03 | SELL | -42 | 5.350 | 5.190 | 5.206 | USD -219 | 12.43 Profit of 303 on sale |
| 2025-10-28 | BUY | 63 | 5.530 | 5.654 | 5.642 | USD 355 | 12.58 |
| 2025-10-24 | SELL | -21 | 5.780 | 5.860 | 5.852 | USD -123 | 12.65 Profit of 143 on sale |
| 2025-10-15 | BUY | 126 | 6.210 | 6.240 | 6.237 | USD 786 | 12.92 |
| 2025-10-02 | BUY | 21 | 7.250 | 7.510 | 7.484 | USD 157 | 12.99 |
| 2025-09-30 | BUY | 42 | 7.580 | 7.590 | 7.589 | USD 319 | 13.05 |
| 2025-08-21 | SELL | -21 | 10.190 | 10.250 | 10.244 | USD -215 | 13.19 Profit of 62 on sale |
| 2025-07-31 | BUY | 63 | 9.700 | 10.365 | 10.298 | USD 649 | 13.23 |
| 2025-06-30 | SELL | -42 | 10.490 | 10.730 | 10.706 | USD -450 | 13.52 Profit of 118 on sale |
| 2025-06-25 | SELL | -21 | 10.410 | 10.500 | 10.491 | USD -220 | 13.58 Profit of 65 on sale |
| 2025-06-20 | SELL | -42 | 10.090 | 10.220 | 10.207 | USD -429 | 13.65 Profit of 145 on sale |
| 2025-05-23 | BUY | 21 | 10.530 | 10.780 | 10.755 | USD 226 | 14.10 |
| 2025-05-19 | SELL | -21 | 11.120 | 11.252 | 11.239 | USD -236 | 14.20 Profit of 62 on sale |
| 2025-05-15 | SELL | -63 | 11.140 | 11.240 | 11.230 | USD -707 | 14.25 Profit of 190 on sale |
| 2025-05-12 | SELL | -21 | 10.670 | 11.430 | 11.354 | USD -238 | 14.34 Profit of 63 on sale |
| 2025-05-09 | SELL | -21 | 10.450 | 10.480 | 10.477 | USD -220 | 14.37 Profit of 82 on sale |
| 2025-04-30 | SELL | -21 | 12.040 | 12.172 | 12.159 | USD -255 | 14.56 Profit of 51 on sale |
| 2025-04-24 | SELL | -42 | 12.220 | 12.235 | 12.233 | USD -514 | 14.66 Profit of 102 on sale |
| 2025-04-17 | SELL | -21 | 11.910 | 12.040 | 12.027 | USD -253 | 14.80 Profit of 58 on sale |
| 2025-04-15 | SELL | -63 | 11.730 | 11.790 | 11.784 | USD -742 | 14.86 Profit of 194 on sale |
| 2025-04-14 | SELL | -63 | 11.760 | 11.880 | 11.868 | USD -748 | 14.90 Profit of 191 on sale |
| 2025-04-09 | SELL | -84 | 12.080 | 12.270 | 12.251 | USD -1,029 | 15.01 Profit of 231 on sale |
| 2025-04-07 | SELL | -147 | 11.570 | 12.070 | 12.020 | USD -1,767 | 15.09 Profit of 452 on sale |
| 2025-04-04 | SELL | -210 | 11.470 | 11.650 | 11.632 | USD -2,443 | 15.14 Profit of 736 on sale |
| 2025-03-31 | BUY | 21 | 12.930 | 13.020 | 13.011 | USD 273 | 15.22 |
| 2025-03-19 | SELL | -42 | 13.860 | 13.910 | 13.905 | USD -584 | 15.41 Profit of 63 on sale |
| 2025-03-14 | SELL | -126 | 13.160 | 13.300 | 13.286 | USD -1,674 | 15.49 Profit of 277 on sale |
| 2025-03-13 | SELL | -42 | 12.740 | 13.235 | 13.185 | USD -554 | 15.53 Profit of 98 on sale |
| 2025-03-12 | SELL | -714 | 13.050 | 13.410 | 13.374 | USD -9,549 | 15.56 Profit of 1,562 on sale |
| 2025-03-07 | SELL | -42 | 13.780 | 14.020 | 13.996 | USD -588 | 15.65 Profit of 70 on sale |
| 2025-03-06 | SELL | -63 | 13.940 | 14.045 | 14.035 | USD -884 | 15.68 Profit of 104 on sale |
| 2025-03-03 | SELL | -21 | 13.180 | 14.190 | 14.089 | USD -296 | 15.80 Profit of 36 on sale |
| 2025-02-28 | SELL | -126 | 13.980 | 14.280 | 14.250 | USD -1,795 | 15.83 Profit of 199 on sale |
| 2025-02-26 | SELL | -21 | 14.230 | 14.680 | 14.635 | USD -307 | 15.88 Profit of 26 on sale |
| 2025-02-25 | SELL | -63 | 14.600 | 15.060 | 15.014 | USD -946 | 15.91 Profit of 56 on sale |
| 2025-02-18 | BUY | 105 | 14.820 | 14.990 | 14.973 | USD 1,572 | 16.03 |
| 2025-02-13 | BUY | 21 | 14.210 | 14.400 | 14.381 | USD 302 | 16.13 |
| 2025-02-12 | BUY | 21 | 14.180 | 14.420 | 14.396 | USD 302 | 16.17 |
| 2025-02-11 | BUY | 63 | 14.030 | 14.040 | 14.039 | USD 884 | 16.21 |
| 2025-02-06 | BUY | 189 | 13.970 | 14.360 | 14.321 | USD 2,707 | 16.37 |
| 2025-01-27 | BUY | 21 | 14.460 | 14.790 | 14.757 | USD 310 | 16.85 |
| 2024-12-30 | BUY | 105 | 15.320 | 15.570 | 15.545 | USD 1,632 | 17.08 |
| 2024-12-06 | BUY | 84 | 17.980 | 18.130 | 18.115 | USD 1,522 | 16.97 |
| 2024-12-05 | BUY | 21 | 17.660 | 18.420 | 18.344 | USD 385 | 16.94 |
| 2024-12-04 | BUY | 105 | 18.350 | 19.020 | 18.953 | USD 1,990 | 16.89 |
| 2024-11-29 | BUY | 105 | 18.420 | 18.595 | 18.577 | USD 1,951 | 16.65 |
| 2024-11-27 | BUY | 84 | 18.390 | 18.820 | 18.777 | USD 1,577 | 16.50 |
| 2024-11-26 | BUY | 21 | 18.170 | 18.510 | 18.476 | USD 388 | 16.42 |
| 2024-11-21 | BUY | 105 | 18.000 | 18.120 | 18.108 | USD 1,901 | 16.13 |
| 2024-11-20 | BUY | 63 | 17.590 | 18.100 | 18.049 | USD 1,137 | 16.05 |
| 2024-11-18 | BUY | 252 | 18.040 | 18.500 | 18.454 | USD 4,650 | 15.80 |
| 2024-11-12 | BUY | 168 | 17.550 | 18.060 | 18.009 | USD 3,026 | 15.69 |
| 2024-11-08 | BUY | 105 | 15.670 | 16.270 | 16.210 | USD 1,702 | 15.69 |
| 2024-11-07 | BUY | 315 | 16.440 | 16.790 | 16.755 | USD 5,278 | 15.63 |
| 2024-11-06 | BUY | 42 | 16.660 | 16.870 | 16.849 | USD 708 | 15.55 |
| 2024-10-31 | BUY | 21 | 14.990 | 15.390 | 15.350 | USD 322 | 15.71 |
* (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 | 30,269 | 0 | 92,420 | 32.8% |
| 2025-09-18 | 35,597 | 0 | 131,159 | 27.1% |
| 2025-09-17 | 44,246 | 0 | 153,457 | 28.8% |
| 2025-09-16 | 43,342 | 0 | 165,877 | 26.1% |
| 2025-09-15 | 42,181 | 167 | 213,790 | 19.7% |
| 2025-09-12 | 96,897 | 14,068 | 317,615 | 30.5% |
| 2025-09-11 | 29,612 | 0 | 150,621 | 19.7% |
| 2025-09-10 | 46,544 | 0 | 118,044 | 39.4% |
| 2025-09-09 | 49,252 | 0 | 100,930 | 48.8% |
| 2025-09-08 | 30,280 | 1,840 | 85,593 | 35.4% |
| 2025-09-05 | 54,074 | 0 | 120,680 | 44.8% |
| 2025-09-04 | 49,732 | 0 | 143,235 | 34.7% |
| 2025-09-03 | 31,445 | 0 | 99,899 | 31.5% |
| 2025-09-02 | 40,502 | 46 | 183,270 | 22.1% |
| 2025-08-29 | 28,282 | 0 | 127,026 | 22.3% |
| 2025-08-28 | 24,130 | 0 | 194,809 | 12.4% |
| 2025-08-27 | 18,183 | 0 | 99,408 | 18.3% |
| 2025-08-26 | 21,611 | 0 | 221,626 | 9.8% |
| 2025-08-25 | 13,549 | 0 | 80,722 | 16.8% |
| 2025-08-22 | 36,861 | 4,459 | 191,911 | 19.2% |
| 2025-08-21 | 22,124 | 0 | 80,979 | 27.3% |
| 2025-08-20 | 23,117 | 0 | 83,043 | 27.8% |
| 2025-08-19 | 39,844 | 0 | 204,223 | 19.5% |
| 2025-08-18 | 24,838 | 0 | 131,382 | 18.9% |
| 2025-08-15 | 25,540 | 0 | 217,320 | 11.8% |
| 2025-08-14 | 135,454 | 0 | 554,784 | 24.4% |
| 2025-08-13 | 26,011 | 0 | 280,457 | 9.3% |
| 2025-08-12 | 49,429 | 0 | 232,301 | 21.3% |
| 2025-08-11 | 73,929 | 0 | 324,631 | 22.8% |
| 2025-08-08 | 70,230 | 0 | 260,254 | 27.0% |
| 2025-08-07 | 83,455 | 0 | 452,140 | 18.5% |
| 2025-08-06 | 90,772 | 0 | 245,121 | 37.0% |
| 2025-08-05 | 43,343 | 0 | 213,952 | 20.3% |
| 2025-08-04 | 39,768 | 0 | 119,075 | 33.4% |
| 2025-08-01 | 82,566 | 0 | 172,821 | 47.8% |
| 2025-07-31 | 128,283 | 1,873 | 248,822 | 51.6% |
| 2025-07-30 | 57,708 | 13 | 101,911 | 56.6% |
| 2025-07-29 | 62,541 | 0 | 124,697 | 50.2% |
| 2025-07-28 | 45,290 | 0 | 92,049 | 49.2% |
| 2025-07-25 | 55,267 | 0 | 107,181 | 51.6% |
| 2025-07-24 | 83,861 | 0 | 182,101 | 46.1% |
| 2025-07-23 | 74,453 | 0 | 181,180 | 41.1% |
| 2025-07-22 | 66,120 | 0 | 143,899 | 45.9% |
| 2025-07-21 | 50,890 | 0 | 145,600 | 35.0% |
| 2025-07-18 | 70,035 | 0 | 142,104 | 49.3% |
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.