| Stock Name / Fund | iShares MSCI ACWI UCITS ETF |
| Issuer | Blackrock |
| Entity holding fund | iShares V Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300QETNU1W5JY7Z94 |
| ETF Ticker | IUSQ(EUR) F |
| ETF Ticker | ISAC.LS(USD) CXE |
| ETF Ticker | IUSQ.DE(EUR) CXE |
| ETF Ticker | SSAC.AS(EUR) CXE |
| ETF Ticker | SSAC.LS(GBX) CXE |
| ETF Ticker | SSACz(USD) CXE |
| ETF Ticker | SSAC(EUR) Euronext Amsterdam |
| ETF Ticker | ISAC(EUR) ETF Plus |
| Stock Name | Mitsui Fudosan Co., Ltd. |
| Ticker | 8801.T(JPY) Tokyo Stock Exchange |
| Country | Japan |
Show aggregate 8801.T holdings
| Date | Number of 8801.T Shares Held | Base Market Value of 8801.T Shares | Local Market Value of 8801.T Shares | Change in 8801.T Shares Held | Change in 8801.T Base Value | Current Price per 8801.T Share Held | Previous Price per 8801.T Share Held |
|---|---|---|---|---|---|---|---|
| 2025-05-08 (Thursday) | 610,800 | JPY 6,233,083 | JPY 6,233,083 | 1,500 | JPY -79,552 | JPY 10.2048 | JPY 10.3605 |
| 2025-05-07 (Wednesday) | 609,300 | JPY 6,312,635 | JPY 6,312,635 | 4,800 | JPY 150,832 | JPY 10.3605 | JPY 10.1932 |
| 2025-05-06 (Tuesday) | 604,500 | JPY 6,161,803 | JPY 6,161,803 | 0 | JPY 39,858 | JPY 10.1932 | JPY 10.1273 |
| 2025-05-05 (Monday) | 604,500 | JPY 6,121,945 | JPY 6,121,945 | 0 | JPY 9,778 | JPY 10.1273 | JPY 10.1111 |
| 2025-05-02 (Friday) | 604,500 | JPY 6,112,167 | JPY 6,112,167 | 0 | JPY 59,682 | JPY 10.1111 | JPY 10.0124 |
| 2025-05-01 (Thursday) | 604,500 | JPY 6,052,485 | JPY 6,052,485 | 0 | JPY 81,225 | JPY 10.0124 | JPY 9.87801 |
| 2025-04-30 (Wednesday) | 604,500 | JPY 5,971,260 | JPY 5,971,260 | 900 | JPY -59,652 | JPY 9.87801 | JPY 9.99157 |
| 2025-04-29 (Tuesday) | 603,600 | JPY 6,030,912 | JPY 6,030,912 | 0 | JPY 20,475 | JPY 9.99157 | JPY 9.95765 |
| 2025-04-28 (Monday) | 603,600 | JPY 6,010,437 | JPY 6,010,437 | 0 | JPY 92,872 | JPY 9.95765 | JPY 9.80379 |
| 2025-04-25 (Friday) | 603,600 | JPY 5,917,565 | JPY 5,917,565 | 0 | JPY -64,209 | JPY 9.80379 | JPY 9.91016 |
| 2025-04-24 (Thursday) | 603,600 | JPY 5,981,774 | JPY 5,981,774 | 300 | JPY -185,744 | JPY 9.91016 | JPY 10.223 |
| 2025-04-23 (Wednesday) | 603,300 | JPY 6,167,518 | JPY 6,167,518 | 2,400 | JPY 25,080 | JPY 10.223 | JPY 10.2221 |
| 2025-04-22 (Tuesday) | 600,900 | JPY 6,142,438 | JPY 6,142,438 | 0 | JPY 73,516 | JPY 10.2221 | JPY 10.0997 |
| 2025-04-21 (Monday) | 600,900 | JPY 6,068,922 | JPY 6,068,922 | 0 | JPY 96,681 | JPY 10.0997 | JPY 9.93883 |
| 2025-04-18 (Friday) | 600,900 | JPY 5,972,241 | JPY 5,972,241 | 0 | JPY -29,576 | JPY 9.93883 | JPY 9.98805 |
| 2025-04-17 (Thursday) | 600,900 | JPY 6,001,817 | JPY 6,001,817 | 1,200 | JPY 162,838 | JPY 9.98805 | JPY 9.7365 |
| 2025-04-16 (Wednesday) | 599,700 | JPY 5,838,979 | JPY 5,838,979 | 600 | JPY 69,604 | JPY 9.7365 | JPY 9.63007 |
| 2025-04-15 (Tuesday) | 599,100 | JPY 5,769,375 | JPY 5,769,375 | 600 | JPY -11,781 | JPY 9.63007 | JPY 9.65941 |
| 2025-04-14 (Monday) | 598,500 | JPY 5,781,156 | JPY 5,781,156 | 1,800 | JPY 16,963 | JPY 9.65941 | JPY 9.66012 |
| 2025-04-11 (Friday) | 596,700 | JPY 5,764,193 | JPY 5,764,193 | 4,800 | JPY 15,863 | JPY 9.66012 | JPY 9.71166 |
| 2025-04-10 (Thursday) | 591,900 | JPY 5,748,330 | JPY 5,748,330 | 2,700 | JPY 436,922 | JPY 9.71166 | JPY 9.01461 |
| 2025-04-09 (Wednesday) | 589,200 | JPY 5,311,408 | JPY 5,311,408 | 1,500 | JPY -13,190 | JPY 9.01461 | JPY 9.06006 |
| 2025-04-08 (Tuesday) | 587,700 | JPY 5,324,598 | JPY 5,324,598 | 1,500 | JPY 245,946 | JPY 9.06006 | JPY 8.66368 |
| 2025-04-07 (Monday) | 586,200 | JPY 5,078,652 | JPY 5,078,652 | 1,200 | JPY -434,490 | JPY 8.66368 | JPY 9.42417 |
| 2025-04-04 (Friday) | 585,000 | JPY 5,513,142 | JPY 5,513,142 | 1,500 | JPY 300,711 | JPY 9.42417 | JPY 8.93304 |
| 2025-04-02 (Wednesday) | 583,500 | JPY 5,212,431 | JPY 5,212,431 | 1,200 | JPY -50,174 | JPY 8.93304 | JPY 9.03762 |
| 2025-04-01 (Tuesday) | 582,300 | JPY 5,262,605 | JPY 5,262,605 | 0 | JPY 81,716 | JPY 9.03762 | JPY 8.89728 |
| 2025-03-31 (Monday) | 582,300 | JPY 5,180,889 | JPY 5,180,889 | 0 | JPY -143,218 | JPY 8.89728 | JPY 9.14324 |
| 2025-03-28 (Friday) | 582,300 | JPY 5,324,107 | JPY 5,324,107 | 1,200 | JPY -138,980 | JPY 9.14324 | JPY 9.40129 |
| 2025-03-27 (Thursday) | 581,100 | JPY 5,463,087 | JPY 5,463,087 | 0 | JPY 3,281 | JPY 9.40129 | JPY 9.39564 |
| 2025-03-26 (Wednesday) | 581,100 | JPY 5,459,806 | JPY 5,459,806 | 0 | JPY -14,802 | JPY 9.39564 | JPY 9.42111 |
| 2025-03-25 (Tuesday) | 581,100 | JPY 5,474,608 | JPY 5,474,608 | 0 | JPY 104,796 | JPY 9.42111 | JPY 9.24077 |
| 2025-03-24 (Monday) | 581,100 | JPY 5,369,812 | JPY 5,369,812 | 600 | JPY 123,532 | JPY 9.24077 | JPY 9.03752 |
| 2025-03-21 (Friday) | 580,500 | JPY 5,246,280 | JPY 5,246,280 | 0 | JPY 13,143 | JPY 9.03752 | JPY 9.01488 |
| 2025-03-20 (Thursday) | 580,500 | JPY 5,233,137 | JPY 5,233,137 | 0 | JPY 40,809 | JPY 9.01488 | JPY 8.94458 |
| 2025-03-19 (Wednesday) | 580,500 | JPY 5,192,328 | JPY 5,192,328 | 0 | JPY -7,455 | JPY 8.94458 | JPY 8.95742 |
| 2025-03-18 (Tuesday) | 580,500 | JPY 5,199,783 | JPY 5,199,783 | 900 | JPY 147,570 | JPY 8.95742 | JPY 8.71672 |
| 2025-03-17 (Monday) | 579,600 | JPY 5,052,213 | JPY 5,052,213 | 1,500 | JPY 169,026 | JPY 8.71672 | JPY 8.44696 |
| 2025-03-14 (Friday) | 578,100 | JPY 4,883,187 | JPY 4,883,187 | 1,200 | JPY -4,869 | JPY 8.44696 | JPY 8.47297 |
| 2025-03-13 (Thursday) | 576,900 | JPY 4,888,056 | JPY 4,888,056 | 2,700 | JPY 50,630 | JPY 8.47297 | JPY 8.42464 |
| 2025-03-12 (Wednesday) | 574,200 | JPY 4,837,426 | JPY 4,837,426 | 0 | JPY -87,403 | JPY 8.42464 | JPY 8.57685 |
| 2025-03-11 (Tuesday) | 574,200 | JPY 4,924,829 | JPY 4,924,829 | 0 | JPY -134,124 | JPY 8.57685 | JPY 8.81044 |
| 2025-03-10 (Monday) | 574,200 | JPY 5,058,953 | JPY 5,058,953 | 900 | JPY 27,176 | JPY 8.81044 | JPY 8.77687 |
| 2025-03-07 (Friday) | 573,300 | JPY 5,031,777 | JPY 5,031,777 | 0 | JPY -111,792 | JPY 8.77687 | JPY 8.97186 |
| 2025-03-05 (Wednesday) | 573,300 | JPY 5,143,569 | JPY 5,143,569 | 0 | JPY 22,231 | JPY 8.97186 | JPY 8.93309 |
| 2025-03-04 (Tuesday) | 573,300 | JPY 5,121,338 | JPY 5,121,338 | 1,200 | JPY 68,749 | JPY 8.93309 | JPY 8.83165 |
| 2025-03-03 (Monday) | 572,100 | JPY 5,052,589 | JPY 5,052,589 | 0 | JPY 117,256 | JPY 8.83165 | JPY 8.6267 |
| 2025-02-28 (Friday) | 572,100 | JPY 4,935,333 | JPY 4,935,333 | 0 | JPY -29,747 | JPY 8.6267 | JPY 8.67869 |
| 2025-02-27 (Thursday) | 572,100 | JPY 4,965,080 | JPY 4,965,080 | 0 | JPY -53,542 | JPY 8.67869 | JPY 8.77228 |
| 2025-02-26 (Wednesday) | 572,100 | JPY 5,018,622 | JPY 5,018,622 | ||||
| 2024-11-12 (Tuesday) | 547,500 | JPY 4,600,736 | JPY 4,600,736 | 0 | JPY -86,734 | JPY 8.40317 | JPY 8.56159 |
| 2024-11-11 (Monday) | 547,500 | JPY 4,687,470 | JPY 4,687,470 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | BUY | 1,500 | 10.205* | 9.34 | |||
| 2025-05-07 | BUY | 4,800 | 10.361* | 9.31 | |||
| 2025-04-30 | BUY | 900 | 1,427.500 | 1,382.500 | 1,387.000 | JPY 1,248,300 | 9.23 |
| 2025-04-24 | BUY | 300 | 1,451.000 | 1,405.500 | 1,410.050 | JPY 423,015 | 9.16 |
| 2025-04-23 | BUY | 2,400 | 1,470.000 | 1,440.000 | 1,443.000 | JPY 3,463,200 | 9.13 |
| 2025-04-17 | BUY | 1,200 | 1,425.000 | 1,377.000 | 1,381.800 | JPY 1,658,160 | 9.02 |
| 2025-04-16 | BUY | 600 | 1,395.000 | 1,371.500 | 1,373.850 | JPY 824,310 | 9.00 |
| 2025-04-15 | BUY | 600 | 1,407.000 | 1,370.000 | 1,373.700 | JPY 824,220 | 8.98 |
| 2025-04-14 | BUY | 1,800 | 1,402.500 | 1,380.500 | 1,382.700 | JPY 2,488,860 | 8.96 |
| 2025-04-11 | BUY | 4,800 | 1,396.000 | 1,328.000 | 1,334.800 | JPY 6,407,040 | 8.93 |
| 2025-04-10 | BUY | 2,700 | 1,417.000 | 1,349.000 | 1,355.800 | JPY 3,660,660 | 8.91 |
| 2025-04-09 | BUY | 1,500 | 1,322.500 | 1,285.500 | 1,289.200 | JPY 1,933,800 | 8.90 |
| 2025-04-08 | BUY | 1,500 | 1,353.000 | 1,280.500 | 1,287.750 | JPY 1,931,625 | 8.90 |
| 2025-04-07 | BUY | 1,200 | 1,329.000 | 1,270.500 | 1,276.350 | JPY 1,531,620 | 8.90 |
| 2025-04-04 | BUY | 1,500 | 1,418.000 | 1,331.500 | 1,340.150 | JPY 2,010,225 | 8.88 |
| 2025-04-02 | BUY | 1,200 | 8.933* | 8.88 | |||
| 2025-03-28 | BUY | 1,200 | 9.143* | 8.86 | |||
| 2025-03-24 | BUY | 600 | 9.241* | 8.74 | |||
| 2025-03-18 | BUY | 900 | 8.957* | 8.67 | |||
| 2025-03-17 | BUY | 1,500 | 8.717* | 8.66 | |||
| 2025-03-14 | BUY | 1,200 | 8.447* | 8.68 | |||
| 2025-03-13 | BUY | 2,700 | 8.473* | 8.70 | |||
| 2025-03-10 | BUY | 900 | 8.810* | 8.75 | |||
| 2025-03-04 | BUY | 1,200 | 8.933* | 8.64 |
* (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.