| 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 | Stepan Company |
| Ticker | SCL(USD) NYSE |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US8585861003 |
| LEI | IZU1EW9GB3WC7CYCSR17 |
| Ticker | SCL(EUR) F |
| Date | Number of SCL Shares Held | Base Market Value of SCL Shares | Local Market Value of SCL Shares | Change in SCL Shares Held | Change in SCL Base Value | Current Price per SCL Share Held | Previous Price per SCL Share Held |
|---|---|---|---|---|---|---|---|
| 2026-02-09 (Monday) | 4,995 | USD 315,234 | USD 315,234 | ||||
| 2026-02-06 (Friday) | 4,995 | USD 313,336 | USD 313,336 | 0 | USD 20,429 | USD 62.7299 | USD 58.64 |
| 2026-02-02 (Monday) | 4,995 | USD 292,907 | USD 292,907 | 0 | USD 5,145 | USD 58.64 | USD 57.61 |
| 2026-01-30 (Friday) | 4,995 | USD 287,762 | USD 287,762 | 84 | USD 7,835 | USD 57.61 | USD 57 |
| 2026-01-29 (Thursday) | 4,911 | USD 279,927 | USD 279,927 | 0 | USD 4,322 | USD 57 | USD 56.1199 |
| 2026-01-28 (Wednesday) | 4,911 | USD 275,605 | USD 275,605 | 0 | USD -99 | USD 56.1199 | USD 56.1401 |
| 2026-01-27 (Tuesday) | 4,911 | USD 275,704 | USD 275,704 | 0 | USD 2,161 | USD 56.1401 | USD 55.7001 |
| 2026-01-26 (Monday) | 4,911 | USD 273,543 | USD 273,543 | 0 | USD -1,326 | USD 55.7001 | USD 55.9701 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2026-01-30 | BUY | 84 | 58.010 | 56.300 | 56.471 | USD 4,744 | - |
| 2026-01-23 | SELL | -28 | 57.130 | 55.710 | 55.852 | USD -1,564 | - |
| 2026-01-22 | BUY | 154 | 54.750 | 53.610 | 53.724 | USD 8,273 | - |
| 2026-01-21 | SELL | -14 | 53.400 | 51.360 | 51.564 | USD -722 | - |
| 2026-01-20 | BUY | 42 | 51.220 | 50.365 | 50.451 | USD 2,119 | - |
| 2026-01-15 | BUY | 728 | 52.605 | 51.020 | 51.179 | USD 37,258 | - |
| 2026-01-14 | BUY | 14 | 51.894 | 51.170 | 51.242 | USD 717 | - |
| 2026-01-08 | BUY | 14 | 51.304 | 49.830 | 49.977 | USD 700 | - |
| 2025-12-23 | SELL | -14 | 47.985 | 46.550 | 46.693 | USD -654 | - |
| 2025-12-03 | SELL | -70 | 46.410 | 45.500 | 45.591 | USD -3,191 | - |
| 2025-12-02 | BUY | 28 | 45.880 | 44.420 | 44.566 | USD 1,248 | - |
| 2025-11-25 | SELL | -42 | 45.920 | 44.370 | 44.525 | USD -1,870 | - |
| 2025-11-24 | SELL | -42 | 44.020 | 43.000 | 43.102 | USD -1,810 | - |
| 2025-11-17 | SELL | -154 | 44.180 | 42.560 | 42.722 | USD -6,579 | - |
| 2025-11-12 | SELL | -14 | 45.350 | 43.600 | 43.775 | USD -613 | - |
| 2025-11-06 | SELL | -14 | 44.250 | 42.680 | 42.837 | USD -600 | - |
| 2025-11-05 | SELL | -140 | 43.990 | 42.220 | 42.397 | USD -5,936 | - |
| 2025-11-04 | SELL | -28 | 42.730 | 41.820 | 41.911 | USD -1,174 | - |
| 2025-11-03 | SELL | -28 | 43.140 | 42.060 | 42.168 | USD -1,181 | - |
| 2025-10-28 | BUY | 42 | 44.350 | 45.330 | 45.232 | USD 1,900 | - |
| 2025-10-24 | SELL | -14 | 46.140 | 46.670 | 46.617 | USD -653 | - |
| 2025-10-15 | BUY | 84 | 47.100 | 48.040 | 47.946 | USD 4,027 | - |
| 2025-10-02 | BUY | 14 | 48.790 | 49.060 | 49.033 | USD 686 | - |
| 2025-09-30 | BUY | 28 | 47.700 | 47.780 | 47.772 | USD 1,338 | - |
| 2025-08-21 | SELL | -14 | 49.800 | 49.960 | 49.944 | USD -699 | - |
| 2025-07-31 | BUY | 42 | 50.770 | 51.240 | 51.193 | USD 2,150 | - |
| 2025-06-30 | SELL | -28 | 54.580 | 55.790 | 55.669 | USD -1,559 | - |
| 2025-06-25 | SELL | -14 | 54.560 | 55.080 | 55.028 | USD -770 | - |
| 2025-06-20 | SELL | -28 | 53.760 | 54.930 | 54.813 | USD -1,535 | - |
| 2025-05-30 | SELL | -2,232 | 54.290 | 55.000 | 54.929 | USD -122,602 | - |
| 2025-05-23 | BUY | 21 | 54.430 | 54.490 | 54.484 | USD 1,144 | - |
| 2025-05-19 | SELL | -21 | 55.600 | 56.310 | 56.239 | USD -1,181 | - |
| 2025-05-15 | SELL | -63 | 55.280 | 55.540 | 55.514 | USD -3,497 | - |
| 2025-05-12 | SELL | -21 | 55.860 | 58.240 | 58.002 | USD -1,218 | - |
| 2025-05-09 | SELL | -21 | 53.900 | 54.790 | 54.701 | USD -1,149 | - |
| 2025-04-30 | SELL | -21 | 50.560 | 51.020 | 50.974 | USD -1,070 | - |
| 2025-04-24 | SELL | -42 | 48.610 | 48.950 | 48.916 | USD -2,054 | - |
| 2025-04-17 | SELL | -21 | 47.380 | 47.890 | 47.839 | USD -1,005 | - |
| 2025-04-15 | SELL | -63 | 47.600 | 48.000 | 47.960 | USD -3,021 | - |
| 2025-04-14 | SELL | -63 | 47.970 | 48.570 | 48.510 | USD -3,056 | - |
| 2025-04-09 | SELL | -84 | 49.690 | 50.320 | 50.257 | USD -4,222 | - |
| 2025-04-07 | SELL | -147 | 47.670 | 50.040 | 49.803 | USD -7,321 | - |
| 2025-04-04 | SELL | -210 | 48.460 | 48.900 | 48.856 | USD -10,260 | - |
| 2025-03-31 | BUY | 21 | 55.040 | 55.440 | 55.400 | USD 1,163 | - |
| 2025-03-19 | SELL | -42 | 58.630 | 59.050 | 59.008 | USD -2,478 | - |
| 2025-03-14 | SELL | -126 | 57.690 | 58.540 | 58.455 | USD -7,365 | - |
| 2025-03-13 | SELL | -42 | 56.840 | 58.540 | 58.370 | USD -2,452 | - |
| 2025-03-12 | SELL | -714 | 57.270 | 59.260 | 59.061 | USD -42,170 | - |
| 2025-03-07 | SELL | -42 | 58.820 | 59.760 | 59.666 | USD -2,506 | - |
| 2025-03-06 | SELL | -63 | 59.570 | 59.620 | 59.615 | USD -3,756 | - |
| 2025-03-03 | SELL | -21 | 58.000 | 61.720 | 61.348 | USD -1,288 | - |
| 2025-02-28 | SELL | -126 | 61.760 | 62.080 | 62.048 | USD -7,818 | - |
| 2025-02-26 | SELL | -21 | 62.170 | 63.740 | 63.583 | USD -1,335 | - |
| 2025-02-25 | SELL | -63 | 63.370 | 64.210 | 64.126 | USD -4,040 | - |
| 2025-02-18 | BUY | 105 | 62.490 | 62.500 | 62.499 | USD 6,562 | - |
| 2025-02-13 | BUY | 21 | 62.340 | 62.530 | 62.511 | USD 1,313 | - |
| 2025-02-12 | BUY | 21 | 61.240 | 62.150 | 62.059 | USD 1,303 | - |
| 2025-02-11 | BUY | 63 | 62.730 | 62.870 | 62.856 | USD 3,960 | - |
| 2025-02-06 | BUY | 189 | 62.660 | 62.870 | 62.849 | USD 11,878 | - |
| 2025-01-27 | BUY | 21 | 64.940 | 65.890 | 65.795 | USD 1,382 | - |
| 2024-12-30 | BUY | 135 | 64.610 | 65.120 | 65.069 | USD 8,784 | - |
| 2024-12-06 | BUY | 108 | 74.910 | 75.130 | 75.108 | USD 8,112 | - |
| 2024-12-05 | BUY | 27 | 74.280 | 75.370 | 75.261 | USD 2,032 | - |
| 2024-12-04 | BUY | 135 | 75.610 | 75.710 | 75.700 | USD 10,219 | - |
| 2024-11-29 | BUY | 135 | 76.900 | 76.900 | 76.900 | USD 10,382 | - |
| 2024-11-27 | BUY | 108 | 76.090 | 76.810 | 76.738 | USD 8,288 | - |
| 2024-11-26 | BUY | 27 | 76.020 | 78.440 | 78.198 | USD 2,111 | - |
| 2024-11-25 | SELL | -24,344 | 77.800 | 79.110 | 78.979 | USD -1,922,665 | - |
| 2024-11-21 | BUY | 505 | 76.000 | 76.280 | 76.252 | USD 38,507 | - |
| 2024-11-20 | BUY | 303 | 75.350 | 75.430 | 75.422 | USD 22,853 | - |
| 2024-11-18 | BUY | 1,212 | 75.260 | 75.420 | 75.404 | USD 91,390 | - |
| 2024-11-12 | BUY | 808 | 77.070 | 79.860 | 79.581 | USD 64,301 | - |
| 2024-11-08 | BUY | 505 | 79.050 | 79.830 | 79.752 | USD 40,275 | - |
| 2024-11-07 | BUY | 1,515 | 79.240 | 80.840 | 80.680 | USD 122,230 | - |
| 2024-11-06 | BUY | 202 | 81.080 | 82.080 | 81.980 | USD 16,560 | - |
| 2024-10-31 | BUY | 101 | 72.340 | 74.400 | 74.194 | USD 7,494 | - |
* (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 | 33,799 | 0 | 54,656 | 61.8% |
| 2025-09-18 | 28,890 | 0 | 56,202 | 51.4% |
| 2025-09-17 | 36,430 | 0 | 57,605 | 63.2% |
| 2025-09-16 | 35,751 | 0 | 77,057 | 46.4% |
| 2025-09-15 | 33,200 | 0 | 53,836 | 61.7% |
| 2025-09-12 | 17,969 | 0 | 33,861 | 53.1% |
| 2025-09-11 | 14,580 | 0 | 43,457 | 33.6% |
| 2025-09-10 | 12,434 | 0 | 27,138 | 45.8% |
| 2025-09-09 | 22,103 | 0 | 44,177 | 50.0% |
| 2025-09-08 | 14,709 | 0 | 38,673 | 38.0% |
| 2025-09-05 | 18,779 | 0 | 41,000 | 45.8% |
| 2025-09-04 | 25,166 | 0 | 46,089 | 54.6% |
| 2025-09-03 | 24,323 | 0 | 60,299 | 40.3% |
| 2025-09-02 | 20,592 | 0 | 57,076 | 36.1% |
| 2025-08-29 | 24,319 | 0 | 43,454 | 56.0% |
| 2025-08-28 | 17,101 | 0 | 39,592 | 43.2% |
| 2025-08-27 | 79,678 | 0 | 90,179 | 88.4% |
| 2025-08-26 | 83,487 | 0 | 106,209 | 78.6% |
| 2025-08-25 | 30,368 | 0 | 46,453 | 65.4% |
| 2025-08-22 | 38,511 | 0 | 57,005 | 67.6% |
| 2025-08-21 | 32,453 | 0 | 42,753 | 75.9% |
| 2025-08-20 | 39,476 | 0 | 50,173 | 78.7% |
| 2025-08-19 | 30,399 | 0 | 37,184 | 81.8% |
| 2025-08-18 | 40,900 | 0 | 58,858 | 69.5% |
| 2025-08-15 | 19,839 | 0 | 25,771 | 77.0% |
| 2025-08-14 | 18,664 | 0 | 28,263 | 66.0% |
| 2025-08-13 | 26,276 | 0 | 34,205 | 76.8% |
| 2025-08-12 | 15,398 | 0 | 27,094 | 56.8% |
| 2025-08-11 | 24,045 | 0 | 42,852 | 56.1% |
| 2025-08-08 | 11,050 | 0 | 20,579 | 53.7% |
| 2025-08-07 | 14,859 | 0 | 25,959 | 57.2% |
| 2025-08-06 | 23,397 | 0 | 30,085 | 77.8% |
| 2025-08-05 | 27,479 | 0 | 38,290 | 71.8% |
| 2025-08-04 | 21,064 | 0 | 31,823 | 66.2% |
| 2025-08-01 | 46,664 | 0 | 63,541 | 73.4% |
| 2025-07-31 | 62,830 | 136 | 77,331 | 81.2% |
| 2025-07-30 | 89,148 | 1,223 | 122,144 | 73.0% |
| 2025-07-29 | 11,851 | 0 | 21,022 | 56.4% |
| 2025-07-28 | 12,429 | 0 | 19,298 | 64.4% |
| 2025-07-25 | 11,313 | 0 | 18,128 | 62.4% |
| 2025-07-24 | 16,497 | 0 | 20,800 | 79.3% |
| 2025-07-23 | 11,320 | 0 | 14,921 | 75.9% |
| 2025-07-22 | 17,733 | 3,220 | 22,434 | 79.0% |
| 2025-07-21 | 10,647 | 0 | 12,648 | 84.2% |
| 2025-07-18 | 21,704 | 0 | 27,700 | 78.4% |
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