ETF Home ETF List Shorted Stocks Home About

Portfolio Holdings Detail for ISIN IE00B5BMR087
Stock Name / FundiShares Core S&P 500 UCITS ETF USD (Acc)
IssuerBlackrock
Entity holding fund iShares VII Public Limited Company
Entity TypeUmbrella investment company with variable capital and having segregated liability between its funds
Entity LEI 549300Q7FFITMZ2PFZ28
ETF TickerCSP1(GBX) LSE
ETF TickerSXR8(EUR) F
ETF TickerCSP1.LS(GBX) CXE
ETF TickerCSPX.AS(EUR) CXE
ETF TickerCSPX.LS(USD) CXE
ETF TickerCSSPX.MI(EUR) CXE
ETF TickerCSSPXz(USD) CXE
ETF TickerSXR8.DE(EUR) CXE
ETF TickerCSSPX(EUR) ETF Plus
ETF TickerCSPX(EUR) Euronext Amsterdam
ETF TickerCSP1.L(GBP) LSE

Holdings detail for DOW

Stock NameDow Inc
TickerDOW(USD) NYSE
TYPECommon Stock
CountryUSA
ISINUS2605571031
LEI5493003S21INSLK2IP73

Show aggregate DOW holdings

News associated with DOW

Company News for Sep 12, 2025
Companies in The News Are: TSLA, WBD, DOW, ABBV - 2025-09-12 10:18:00
The Math Shows QVML Can Go To $42
Looking at the underlying holdings of the ETFs in our coverage universe at ETF Channel, we have compared the trading price of each holding against the average analyst 12-month forward target price, and computed the weighted average implied analyst target price for the ETF itself. - 2025-09-08 08:19:14
Here's How Many Shares of Dow Stock You'd Need for $1,000 in Yearly Dividends
Key PointsThe short answer is: Far more than previously required. - 2025-08-22 06:23:00
Stocks Close Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 14:49:14
Should You Buy the 3 Highest-Yielding Dividend Stocks in the S&P 500?
Key PointsEven if a company delivers bad results for a few quarters, that doesn't necessarily mean it won't be able to keep paying its dividend. - 2025-08-15 14:31:00
Stocks Close Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 14:08:24
Stocks Close Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 11:50:52
Stocks Close Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 10:55:28
Stocks Close Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 10:11:33
Stocks Close Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 08:44:39
Stocks Close Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 08:19:02
Stocks Close Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 06:22:18
Stocks Close Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 03:14:24
Stocks Close Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) on Thursday rose +0.09%, the Dow Jones Industrials Index ($DOWI ) (DIA ) fell -0.02%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) was unchanged. September E-mini S&P futures (ESU25 ) fell -0.08%, and September E-mini Nasdaq futures (NQU25 ) fell... - 2025-08-15 01:19:57
Stocks Are Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) is down -0.03%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.20%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.05%. September E-mini S&P futures (ESU25 ) are down -0.09%, and September E-mini Nasdaq futures (NQU25... - 2025-08-14 19:41:02
Stocks Fall Back on Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) is down -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.36%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.11%. September E-mini S&P futures (ESU25 ) are down -0.39%, and September E-mini Nasdaq futures (NQU25... - 2025-08-14 18:30:53
Stocks Fall Back on Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) is down -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.36%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.11%. September E-mini S&P futures (ESU25 ) are down -0.39%, and September E-mini Nasdaq futures (NQU25... - 2025-08-14 14:49:45
Stocks Fall Back on Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) is down -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.36%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.11%. September E-mini S&P futures (ESU25 ) are down -0.39%, and September E-mini Nasdaq futures (NQU25... - 2025-08-14 14:44:27
Stocks Are Mixed After Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) is down -0.03%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.20%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.05%. September E-mini S&P futures (ESU25 ) are down -0.09%, and September E-mini Nasdaq futures (NQU25... - 2025-08-14 14:33:43
Stocks Fall Back on Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) is down -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.36%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.11%. September E-mini S&P futures (ESU25 ) are down -0.39%, and September E-mini Nasdaq futures (NQU25... - 2025-08-14 14:10:47
Stocks Fall Back on Hot PPI Report
The S&P 500 Index ($SPX ) (SPY ) is down -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.36%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.11%. September E-mini S&P futures (ESU25 ) are down -0.39%, and September E-mini Nasdaq futures (NQU25... - 2025-08-14 12:49:51
2 Beaten Down Dividend Stocks to Buy Now and Hold at Least a Decade
Key PointsShares of UnitedHealth Group and Dow Inc. have been beaten down so far that they offer unusually high dividend yields right now. - 2025-08-13 06:21:00
IWD's Holdings Imply 13% Gain Potential
Looking at the underlying holdings of the ETFs in our coverage universe at ETF Channel, we have compared the trading price of each holding against the average analyst 12-month forward target price, and computed the weighted average implied analyst target price for the ETF itself. - 2025-08-08 08:36:15
Is C3.ai Stock a Buy?
Key PointsC3.ai's business has benefited from organizations rushing to adopt AI solutions, such as the U.S. Air Force. - 2025-08-02 10:15:00
The Highest-Yielding Stock in the S&P 500 Just Slashed Its Dividend by 50%. The Surprising Reason Why It Could Be a Buy Now.
Key PointsThe chemical industry downturn isn't getting a reprieve, and companies have to adjust. - 2025-08-01 08:15:00
S&P 500 and Nasdaq 100 Post Record Highs on Tech Stock Strength
The S&P 500 Index ($SPX ) (SPY ) Thursday closed up +0.07%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.70%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.25%. September E-mini S&P futures (ESU25 ) rose +0.09%, and September E-mini Nasdaq futures (NQU25... - 2025-07-25 13:10:58
S&P 500 and Nasdaq 100 Post Record Highs on Tech Stock Strength
The S&P 500 Index ($SPX ) (SPY ) Thursday closed up +0.07%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.70%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.25%. September E-mini S&P futures (ESU25 ) rose +0.09%, and September E-mini Nasdaq futures (NQU25... - 2025-07-25 12:33:48
S&P 500 and Nasdaq 100 Post Record Highs on Tech Stock Strength
The S&P 500 Index ($SPX ) (SPY ) Thursday closed up +0.07%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.70%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.25%. September E-mini S&P futures (ESU25 ) rose +0.09%, and September E-mini Nasdaq futures (NQU25... - 2025-07-25 10:46:15
S&P 500 and Nasdaq 100 Post Record Highs on Tech Stock Strength
The S&P 500 Index ($SPX ) (SPY ) Thursday closed up +0.07%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.70%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.25%. September E-mini S&P futures (ESU25 ) rose +0.09%, and September E-mini Nasdaq futures (NQU25... - 2025-07-25 09:43:18
S&P 500 and Nasdaq 100 Post Record Highs on Tech Stock Strength
The S&P 500 Index ($SPX ) (SPY ) Thursday closed up +0.07%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.70%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.25%. September E-mini S&P futures (ESU25 ) rose +0.09%, and September E-mini Nasdaq futures (NQU25... - 2025-07-25 08:39:33

iShares Core S&P 500 UCITS ETF USD (Acc) DOW holdings

DateNumber of DOW Shares HeldBase Market Value of DOW SharesLocal Market Value of DOW SharesChange in DOW Shares HeldChange in DOW Base ValueCurrent Price per DOW Share HeldPrevious Price per DOW Share Held
2026-02-09 (Monday)1,663,156DOW holding increased by 294USD 53,354,044DOW holding increased by 508290USD 53,354,044294USD 508,290 USD 32.08 USD 31.78
2026-02-06 (Friday)1,662,862DOW holding increased by 1863USD 52,845,754DOW holding increased by 4876103USD 52,845,7541,863USD 4,876,103 USD 31.78 USD 28.88
2026-02-02 (Monday)1,660,999DOW holding increased by 98USD 47,969,651DOW holding increased by 2211828USD 47,969,65198USD 2,211,828 USD 28.88 USD 27.55
2026-01-30 (Friday)1,660,901USD 45,757,823DOW holding increased by 647752USD 45,757,8230USD 647,752 USD 27.55 USD 27.16
2026-01-29 (Thursday)1,660,901DOW holding decreased by -686USD 45,110,071DOW holding decreased by -1048816USD 45,110,071-686USD -1,048,816 USD 27.16 USD 27.78
2026-01-28 (Wednesday)1,661,587DOW holding decreased by -1960USD 46,158,887DOW holding decreased by -104355USD 46,158,887-1,960USD -104,355 USD 27.78 USD 27.81
2026-01-27 (Tuesday)1,663,547DOW holding decreased by -588USD 46,263,242DOW holding decreased by -632082USD 46,263,242-588USD -632,082 USD 27.81 USD 28.18
2026-01-26 (Monday)1,664,135DOW holding increased by 294USD 46,895,324DOW holding decreased by -108184USD 46,895,324294USD -108,184 USD 28.18 USD 28.25
2026-01-23 (Friday)1,663,841DOW holding increased by 1078USD 47,003,508DOW holding decreased by -102568USD 47,003,5081,078USD -102,568 USD 28.25 USD 28.33
Share price and value of shares held is calculated on the adjusted close price of each day (row). Changes between days reflect the gain/loss of the portfolio as a result of changes in the adjusted close price and changes in the holdings

Share Trades of DOW by Blackrock for IE00B5BMR087

Show aggregate share trades of DOW

DateActionQuantityMarket HighMarket LowLikely Trade PriceLikely Trade Value (Profit/Loss)Average Price previous trades
2026-02-09BUY294 32.080* -
2026-02-06BUY1,863 31.780* -
2026-02-02BUY9829.02527.100 27.293USD 2,675 -
2026-01-29SELL-68627.56025.820 25.994USD -17,832 -
2026-01-28SELL-1,96028.14027.200 27.294USD -53,496 -
2026-01-27SELL-58828.38527.640 27.714USD -16,296 -
2026-01-26BUY29428.56027.970 28.029USD 8,241 -
2026-01-23BUY1,07828.61028.125 28.174USD 30,371 -
2026-01-22SELL-1,17629.08728.270 28.352USD -33,342 -
2026-01-21BUY39228.54526.750 26.930USD 10,556 -
2026-01-20SELL-58827.16026.310 26.395USD -15,520 -
2026-01-16SELL-88227.85527.220 27.283USD -24,064 -
2026-01-15BUY88228.34527.210 27.323USD 24,099 -
2026-01-14BUY78428.52026.835 27.003USD 21,171 -
2026-01-13BUY39227.07026.465 26.526USD 10,398 -
2026-01-12BUY19626.61526.070 26.124USD 5,120 -
2026-01-09BUY58826.49025.740 25.815USD 15,179 -
2026-01-08BUY39226.36924.350 24.552USD 9,624 -
2026-01-07BUY78425.60024.550 24.655USD 19,330 -
2026-01-06SELL-68625.00024.710 24.739USD -16,971 -
2026-01-05BUY1,27425.14524.180 24.277USD 30,928 -
2026-01-02BUY1,07824.42023.305 23.417USD 25,243 -
2025-12-31BUY68623.71523.295 23.337USD 16,009 -
2025-12-31BUY68623.71523.295 23.337USD 16,009 -
2025-12-30SELL-9823.62023.240 23.278USD -2,281 -
2025-12-22BUY49023.74023.270 23.317USD 11,425 -
2025-12-19BUY29423.55522.914 22.978USD 6,756 -
2025-12-18BUY49023.24522.750 22.800USD 11,172 -
2025-12-17BUY29423.37622.910 22.957USD 6,749 -
2025-12-16BUY68623.25022.520 22.593USD 15,499 -
2025-12-15BUY58824.24023.110 23.223USD 13,655 -
2025-12-11SELL-11825.05024.425 24.487USD -2,890 -
2025-12-10SELL-78424.70023.175 23.327USD -18,289 -
2025-12-09SELL-4,02323.84522.890 22.985USD -92,471 -
2025-12-08SELL-19623.25022.760 22.809USD -4,471 -
2025-12-05SELL-13,81823.68522.935 23.010USD -317,952 -
2025-12-03BUY58824.46523.735 23.808USD 13,999 -
2025-12-02BUY98024.08723.405 23.473USD 23,004 -
2025-12-01BUY68624.28523.570 23.641USD 16,218 -
2025-11-28BUY9824.02023.590 23.633USD 2,316 -
2025-11-26BUY9824.10023.200 23.290USD 2,282 -
2025-11-26BUY9824.10023.200 23.290USD 2,282 -
2025-11-25SELL-1,66623.35022.630 22.702USD -37,822 -
2025-11-24SELL-3,52822.57021.950 22.012USD -77,658 -
2025-11-21SELL-1,76422.45021.240 21.361USD -37,681 -
2025-11-20SELL-2,05821.75520.940 21.022USD -43,262 -
2025-11-19SELL-98021.98521.160 21.242USD -20,818 -
2025-11-18SELL-3,13622.00521.250 21.325USD -66,877 -
2025-11-17SELL-19622.82021.615 21.736USD -4,260 -
2025-11-14SELL-68623.18022.537 22.602USD -15,505 -
2025-11-13SELL-78423.16022.070 22.179USD -17,388 -
2025-11-10BUY78422.75021.700 21.805USD 17,095 -
2025-11-06SELL-47522.94022.220 22.292USD -10,589 -
2025-11-05SELL-29423.22022.630 22.689USD -6,671 -
2025-11-04SELL-1,24622.96522.560 22.600USD -28,160 -
2025-10-31SELL-19624.09023.600 23.649USD -4,635 -
2025-10-30BUY68624.49023.785 23.855USD 16,365 -
2025-10-29BUY68624.86025.650 25.571USD 17,542 -
2025-10-28BUY2,94025.38025.540 25.524USD 75,041 -
2025-10-27BUY1,56825.73026.050 26.018USD 40,796 -
2025-10-24BUY19424.81024.900 24.891USD 4,829 -
2025-10-23SELL-39224.51024.722 24.701USD -9,683 -
2025-10-22BUY78421.70022.010 21.979USD 17,232 -
2025-10-21BUY29421.75022.070 22.038USD 6,479 -
2025-10-17BUY1,47021.89022.045 22.030USD 32,383 -
2025-10-16BUY9721.90022.470 22.413USD 2,174 -
2025-10-14SELL-58821.92022.090 22.073USD -12,979 -
2025-10-13BUY68621.42021.720 21.690USD 14,879 -
2025-10-02BUY1,07823.69023.968 23.940USD 25,808 -
2025-10-01BUY68623.05023.220 23.203USD 15,917 -
2025-09-30BUY98022.93022.956 22.953USD 22,494 -
2025-09-29BUY88222.89023.250 23.214USD 20,475 -
2025-09-26BUY1,07822.96023.200 23.176USD 24,984 -
2025-09-25BUY1,37222.20023.025 22.942USD 31,477 -
2025-09-24BUY5,09623.13023.380 23.355USD 119,017 -
2025-09-18BUY9824.11024.990 24.902USD 2,440 -
2025-09-17BUY88224.54025.770 25.647USD 22,621 -
2025-09-16BUY39224.48024.880 24.840USD 9,737 -
2025-08-22BUY9825.11025.240 25.227USD 2,472 -
2025-08-21BUY29423.69023.950 23.924USD 7,034 -
2025-08-20BUY39224.08024.470 24.431USD 9,577 -
2025-08-19BUY58823.53024.240 24.169USD 14,211 -
2025-07-31BUY9823.29023.657 23.620USD 2,315 -
2025-07-30BUY78423.92025.050 24.937USD 19,551 -
2025-07-29BUY9825.18025.600 25.558USD 2,505 -
2025-07-24BUY9825.07027.600 27.347USD 2,680 -
2025-07-23BUY58830.37030.880 30.829USD 18,127 -
2025-07-22BUY88229.66029.745 29.737USD 26,228 -
2025-07-21BUY19628.39028.915 28.863USD 5,657 -
2025-07-18SELL-98128.34028.740 28.700USD -28,155 -
2025-07-17BUY9828.46028.500 28.496USD 2,793 -
2025-07-16BUY39228.14028.290 28.275USD 11,084 -
2025-07-15SELL-1,48527.99028.845 28.759USD -42,708 -
2025-07-11SELL-19629.55029.820 29.793USD -5,839 -
2025-07-10BUY78430.23030.927 30.857USD 24,192 -
2025-07-09BUY78429.84030.330 30.281USD 23,740 -
2025-07-08BUY59029.06029.605 29.550USD 17,435 -
2025-07-07SELL-2,25427.48028.480 28.380USD -63,969 -
2025-07-02SELL-2,84228.73028.730 28.730USD -81,651 -
2025-06-30BUY1,66626.48026.920 26.876USD 44,775 -
2025-06-27BUY88227.00027.760 27.684USD 24,417 -
2025-06-25SELL-19626.82027.550 27.477USD -5,385 -
2025-06-24BUY9827.53027.868 27.834USD 2,728 -
2025-06-23BUY2,54826.87027.625 27.550USD 70,196 -
2025-06-20SELL-29427.76028.610 28.525USD -8,386 -
2025-06-18SELL-58828.50029.420 29.328USD -17,245 -
2025-06-13SELL-29429.90031.020 30.908USD -9,087 -
2025-06-12BUY29430.14030.450 30.419USD 8,943 -
2025-06-11BUY39230.68031.180 31.130USD 12,203 -
2025-06-06SELL-49028.55028.845 28.815USD -14,120 -
2025-06-05SELL-29428.18028.605 28.562USD -8,397 -
2025-06-04SELL-39228.28028.330 28.325USD -11,103 -
2025-06-02BUY1,27427.20027.730 27.677USD 35,260 -
2025-05-30SELL-28527.74028.040 28.010USD -7,983 -
2025-05-29BUY9828.79029.090 29.060USD 2,848 -
2025-05-28SELL-9728.34029.090 29.015USD -2,814 -
2025-05-27BUY1,07828.92029.040 29.028USD 31,292 -
2025-05-23SELL-1,96028.32028.470 28.455USD -55,772 -
2025-05-22SELL-2,15628.67028.845 28.827USD -62,152 -
2025-05-21BUY9828.75029.670 29.578USD 2,899 -
2025-05-20BUY78429.79030.286 30.236USD 23,705 -
2025-05-19BUY2,84230.11030.220 30.209USD 85,854 -
2025-05-16BUY2,64630.19030.295 30.285USD 80,133 -
2025-05-15BUY2,15629.90029.959 29.953USD 64,579 -
2025-05-14BUY1,96030.17030.770 30.710USD 60,192 -
2025-05-13SELL-39230.77031.220 31.175USD -12,221 -
2025-05-12BUY9830.98032.390 32.249USD 3,160 -
2025-05-09BUY29429.48029.760 29.732USD 8,741 -
2025-05-08SELL-2,84229.24029.740 29.690USD -84,379 -
2025-05-07SELL-1,37228.45029.110 29.044USD -39,848 -
2025-05-06BUY3,43028.80029.280 29.232USD 100,266 -
2025-05-02BUY29430.42031.060 30.996USD 9,113 -
2025-05-01SELL-49030.53030.845 30.813USD -15,099 -
2025-04-30BUY29430.59030.640 30.635USD 9,007 -
2025-04-29BUY68630.65030.715 30.709USD 21,066 -
2025-04-28BUY1,46229.95030.940 30.841USD 45,090 -
2025-04-25BUY1,37230.02030.080 30.074USD 41,262 -
2025-04-24BUY39229.76030.179 30.137USD 11,814 -
2025-04-23BUY1,07829.00030.750 30.575USD 32,960 -
2025-04-22SELL-59629.00029.350 29.315USD -17,472 -
2025-04-17BUY19628.15028.410 28.384USD 5,563 -
2025-04-16BUY19,43327.47028.180 28.109USD 546,242 -
2025-04-15BUY1,94027.70028.760 28.654USD 55,589 -
2025-04-11BUY2,42528.43028.510 28.502USD 69,117 -
2025-04-10BUY3,97727.29028.820 28.667USD 114,009 -
2025-04-09BUY77629.86030.140 30.112USD 23,367 -
2025-04-08BUY2,03725.81029.000 28.681USD 58,423 -
2025-04-07BUY2,32427.52029.290 29.113USD 67,659 -
2025-04-04SELL-5,82028.20030.440 30.216USD -175,857 -
2025-04-02BUY67934.89035.170 35.142USD 23,861 -
2025-03-31SELL-2,61934.92035.210 35.181USD -92,139 -
2025-03-28SELL-1,64934.36035.220 35.134USD -57,936 -
2025-03-27SELL-48535.24035.400 35.384USD -17,161 -
2025-03-26BUY87335.58035.780 35.760USD 31,218 -
2025-03-25SELL-1,16435.32036.320 36.220USD -42,160 -
2025-03-24BUY67936.29036.858 36.801USD 24,988 -
2025-03-21BUY1,16436.17036.355 36.336USD 42,296 -
2025-03-19BUY18237.19037.720 37.667USD 6,855 -
2025-03-18SELL-1,74637.61037.800 37.781USD -65,966 -
2025-03-17BUY1,84337.51037.785 37.757USD 69,587 -
2025-03-14BUY1,64936.97037.180 37.159USD 61,275 -
2025-03-13BUY8,13636.23037.200 37.103USD 301,870 -
2025-03-12BUY3,88035.75036.800 36.695USD 142,377 -
2025-03-11BUY1,55236.67037.700 37.597USD 58,351 -
2025-03-07BUY92237.45037.620 37.603USD 34,670 -
2025-03-06SELL-87337.44037.690 37.665USD -32,882 -
2025-03-05BUY3,01937.78038.030 38.005USD 114,737 -
2025-03-04BUY58235.62036.210 36.151USD 21,040 -
2025-03-03BUY2,61936.06038.690 38.427USD 100,640 -
2025-02-28SELL-67938.11038.310 38.290USD -25,999 -
2025-02-27BUY9738.43038.790 38.754USD 3,759 -
2025-02-26SELL-19438.85039.570 39.498USD -7,663 -
2025-02-25BUY1,84339.23039.570 39.536USD 72,865 -
2025-02-21BUY1,35839.51040.090 40.032USD 54,363 -
2025-02-20BUY77639.59039.610 39.608USD 30,736 -
2025-02-19BUY19438.92039.390 39.343USD 7,633 -
2025-02-18BUY48539.72040.020 39.990USD 19,395 -
2025-02-13BUY1,64938.34038.665 38.633USD 63,705 -
2025-02-12BUY58238.26038.560 38.530USD 22,424 -
2025-02-11SELL-19438.63038.830 38.810USD -7,529 -
2025-02-07SELL-77638.58039.025 38.981USD -30,249 -
2025-02-06BUY38838.77038.890 38.878USD 15,085 -
2025-02-04BUY3,39538.55038.920 38.883USD 132,008 -
2025-02-03BUY1,26137.38038.300 38.208USD 48,180 -
2025-01-31BUY29139.05039.280 39.257USD 11,424 -
2025-01-30BUY19438.55039.480 39.387USD 7,641 -
2025-01-29BUY1,84341.05041.475 41.432USD 76,360 -
2025-01-28BUY87341.42042.174 42.099USD 36,752 -
2025-01-27BUY1,35841.92041.970 41.965USD 56,988 -
2025-01-24BUY87341.37041.920 41.865USD 36,548 -
2025-01-23BUY2,52241.47041.530 41.524USD 104,724 -
2025-01-22BUY1,64940.82041.465 41.401USD 68,269 -
2025-01-06BUY97039.75040.140 40.101USD 38,898 -
2024-12-10BUY67942.18042.565 42.526USD 28,875 -
2024-12-09BUY77642.73044.040 43.909USD 34,073 -
2024-12-06BUY1,16441.99042.540 42.485USD 49,453 -
2024-12-05BUY29142.19043.020 42.937USD 12,495 -
2024-12-04BUY1,06742.85043.620 43.543USD 46,460 -
2024-12-03BUY3,42243.87044.490 44.428USD 152,033 -
2024-12-02BUY28644.38044.550 44.533USD 12,736 -
2024-11-29BUY2,23144.21044.250 44.246USD 98,713 -
2024-11-27BUY2,61944.64045.080 45.036USD 117,949 -
2024-11-26BUY5,62644.54045.510 45.413USD 255,494 -
2024-11-25BUY5,82045.87046.351 46.303USD 269,483 -
2024-11-22BUY6,79045.46045.540 45.532USD 309,162 -
2024-11-21BUY1,06744.81045.140 45.107USD 48,129 -
2024-11-20BUY97043.93044.030 44.020USD 42,699 -
2024-11-19BUY87343.65044.000 43.965USD 38,381 -
2024-11-18BUY7,85744.22044.550 44.517USD 349,770 -
2024-11-12BUY2,71645.04046.360 46.228USD 125,555 -
2024-11-11BUY1,84346.27046.980 46.909USD 86,453 -
2024-11-08BUY1,39046.49048.590 48.380USD 67,248 -
2024-11-07BUY8,63348.90048.920 48.918USD 422,309 -
2024-11-06BUY2,61948.35049.700 49.565USD 129,811 -
2024-11-05BUY3,86447.90047.900 47.900USD 185,086 -
2024-11-04BUY67247.95048.680 48.607USD 32,664 -
2024-11-01BUY1,53648.97049.720 49.645USD 76,255 -
2024-10-31BUY38849.38049.640 49.614USD 19,250 -
2024-10-30BUY96349.34050.140 50.060USD 48,208 -
2024-10-29BUY2,32849.48049.980 49.930USD 116,237 -
2024-10-28SELL-67950.11050.150 50.146USD -34,049 -
2024-10-25BUY1,16449.70050.730 50.627USD 58,930 -
2024-10-24BUY77650.99052.160 52.043USD 40,385 -
2024-10-23BUY97051.49051.990 51.940USD 50,382 -
2024-10-22BUY2,50152.07052.300 52.277USD 130,745 -
2024-10-21BUY2,71652.21053.190 53.092USD 144,198 -
Market high and low price is on the date.

* (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

Shorting History of DOW

DateShorted VolumeShort Exempt VolumeTotal Shares Traded% Shorted
2025-09-192,631,0946,2275,470,22948.1%
2025-09-183,455,3284,9795,994,38257.6%
2025-09-172,979,7413,2035,516,08254.0%
2025-09-161,681,7321,0503,858,43543.6%
2025-09-152,952,4754,5695,681,92052.0%
2025-09-123,135,7753,1815,300,24559.2%
2025-09-113,342,0289,7138,218,62940.7%
2025-09-102,380,91511,8674,632,20051.4%
2025-09-091,939,3221,7364,567,22442.5%
2025-09-083,492,4421206,551,11053.3%
2025-09-053,320,2585,0946,877,45248.3%
2025-09-041,976,55829,9414,795,08941.2%
2025-09-033,574,70226,3045,617,48663.6%
2025-09-022,115,02816,4475,067,76841.7%
2025-08-291,447,75312,2543,656,03139.6%
2025-08-281,808,5916,4014,570,11039.6%
2025-08-271,655,01111,4744,272,29338.7%
2025-08-261,338,1603,3713,162,18042.3%
2025-08-251,762,6973,6774,074,40343.3%
2025-08-222,666,4834,2737,510,99135.5%
2025-08-211,849,5295,7493,771,75249.0%
2025-08-202,980,6525,9655,765,05251.7%
2025-08-191,440,9326,5673,791,27838.0%
2025-08-182,483,8314,9795,048,87649.2%
2025-08-152,359,7121,0904,079,51957.8%
2025-08-142,416,1176,2675,068,60547.7%
2025-08-133,443,4034,7117,022,79949.0%
2025-08-123,515,7267,6287,130,15349.3%
2025-08-114,139,7973,78110,852,11138.1%
2025-08-082,981,89610,2685,498,74154.2%
2025-08-072,542,1073,0875,577,32945.6%
2025-08-064,670,1958,5419,119,39551.2%
2025-08-054,027,6238,8738,639,26246.6%
2025-08-044,231,4675,2007,623,85055.5%
2025-08-014,768,67610,50711,642,40741.0%
2025-07-313,447,82016,3927,679,14344.9%
2025-07-303,289,00713,4247,337,34144.8%
2025-07-292,260,8986,0235,600,69740.4%
2025-07-283,569,20513,5347,926,62345.0%
2025-07-256,593,814374,27917,315,23138.1%
2025-07-2415,034,8191,118,93628,778,74652.2%
2025-07-235,930,9127,5458,213,33372.2%
2025-07-221,997,3801,8953,588,54255.7%
2025-07-211,510,9062772,743,77255.1%
2025-07-182,263,4541,0983,557,55463.6%

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.

Back to Listing

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