| 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 | Mastercard Inc |
| Ticker | MA(USD) NYSE |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US57636Q1040 |
| LEI | AR5L2ODV9HN37376R084 |
| Date | Number of MA Shares Held | Base Market Value of MA Shares | Local Market Value of MA Shares | Change in MA Shares Held | Change in MA Base Value | Current Price per MA Share Held | Previous Price per MA Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-10 (Wednesday) | 236,042 | USD 127,193,592![]() | USD 127,193,592 | 0 | USD -372,946 | USD 538.86 | USD 540.44 |
| 2025-12-08 (Monday) | 236,042 | USD 127,566,538![]() | USD 127,566,538 | 0 | USD -1,199,094 | USD 540.44 | USD 545.52 |
| 2025-12-05 (Friday) | 236,042 | USD 128,765,632![]() | USD 128,765,632 | 0 | USD 757,695 | USD 545.52 | USD 542.31 |
| 2025-12-04 (Thursday) | 236,042![]() | USD 128,007,937![]() | USD 128,007,937 | 1,610 | USD 29,164 | USD 542.31 | USD 545.91 |
| 2025-12-02 (Tuesday) | 234,432 | USD 127,978,773![]() | USD 127,978,773 | 0 | USD -1,083,076 | USD 545.91 | USD 550.53 |
| 2025-11-28 (Friday) | 234,432 | USD 129,061,849![]() | USD 129,061,849 | 0 | USD 1,312,819 | USD 550.53 | USD 544.93 |
| 2025-11-27 (Thursday) | 234,432 | USD 127,749,030 | USD 127,749,030 | 0 | USD 0 | USD 544.93 | USD 544.93 |
| 2025-11-26 (Wednesday) | 234,432 | USD 127,749,030![]() | USD 127,749,030 | 0 | USD -361,025 | USD 544.93 | USD 546.47 |
| 2025-11-25 (Tuesday) | 234,432![]() | USD 128,110,055![]() | USD 128,110,055 | 1,026 | USD 2,572,638 | USD 546.47 | USD 537.85 |
| 2025-11-24 (Monday) | 233,406![]() | USD 125,537,417![]() | USD 125,537,417 | 460 | USD 2,569,883 | USD 537.85 | USD 527.88 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-04 | BUY | 1,610 | 542.310* | 558.14 | |||
| 2025-11-25 | BUY | 1,026 | 550.395 | 539.000 | 540.140 | USD 554,183 | 558.50 |
| 2025-11-24 | BUY | 460 | 544.040 | 535.110 | 536.003 | USD 246,561 | 558.63 |
| 2025-11-11 | BUY | 115 | 558.530 | 548.050 | 549.098 | USD 63,146 | 559.34 |
| 2025-11-04 | BUY | 230 | 554.030 | 542.480 | 543.635 | USD 125,036 | 559.39 |
| 2025-10-15 | BUY | 575 | 562.810 | 568.690 | 568.102 | USD 326,659 | 559.20 |
| 2025-10-08 | BUY | 230 | 576.440 | 583.070 | 582.407 | USD 133,954 | 559.09 |
| 2025-09-24 | BUY | 690 | 568.810 | 571.660 | 571.375 | USD 394,249 | 558.53 |
| 2025-09-15 | BUY | 1,035 | 582.960 | 586.500 | 586.146 | USD 606,661 | 557.64 |
| 2025-09-09 | BUY | 1,035 | 584.000 | 591.180 | 590.462 | USD 611,128 | 556.86 |
| 2025-09-04 | BUY | 1,380 | 595.640 | 595.890 | 595.865 | USD 822,294 | 556.11 |
| 2025-08-28 | BUY | 13,413 | 590.480 | 593.530 | 593.225 | USD 7,956,927 | 555.53 |
| 2025-08-19 | BUY | 756 | 585.510 | 590.570 | 590.064 | USD 446,088 | 554.32 |
| 2025-08-12 | BUY | 2,052 | 574.180 | 578.320 | 577.906 | USD 1,185,863 | 553.47 |
| 2025-08-06 | BUY | 324 | 569.130 | 570.360 | 570.237 | USD 184,757 | 552.90 |
| 2025-08-04 | BUY | 432 | 569.810 | 569.920 | 569.909 | USD 246,201 | 552.63 |
| 2025-08-01 | BUY | 648 | 559.890 | 564.870 | 564.372 | USD 365,713 | 552.57 |
| 2025-07-31 | BUY | 540 | 566.470 | 579.440 | 578.143 | USD 312,197 | 552.44 |
| 2025-07-28 | BUY | 324 | 568.280 | 571.650 | 571.313 | USD 185,105 | 552.13 |
| 2025-07-25 | BUY | 432 | 568.220 | 569.960 | 569.786 | USD 246,148 | 551.98 |
| 2025-07-22 | BUY | 540 | 558.760 | 560.210 | 560.065 | USD 302,435 | 551.70 |
| 2025-07-21 | BUY | 216 | 554.650 | 558.080 | 557.737 | USD 120,471 | 551.67 |
| 2025-07-14 | BUY | 324 | 553.020 | 559.070 | 558.465 | USD 180,943 | 551.58 |
| 2025-07-10 | BUY | 648 | 563.520 | 566.060 | 565.806 | USD 366,642 | 551.47 |
| 2025-07-08 | BUY | 324 | 562.440 | 566.620 | 566.202 | USD 183,449 | 551.21 |
| 2025-07-02 | BUY | 540 | 561.520 | 565.990 | 565.543 | USD 305,393 | 550.53 |
| 2025-06-25 | BUY | 108 | 549.700 | 558.480 | 557.602 | USD 60,221 | 550.30 |
| 2025-06-12 | BUY | 972 | 589.280 | 590.670 | 590.531 | USD 573,996 | 549.67 |
| 2025-06-02 | BUY | 1,296 | 581.220 | 581.820 | 581.760 | USD 753,961 | 545.34 |
| 2025-05-28 | BUY | 324 | 575.920 | 578.840 | 578.548 | USD 187,450 | 543.72 |
| 2025-05-14 | BUY | 324 | 573.280 | 578.640 | 578.104 | USD 187,306 | 537.98 |
| 2025-05-08 | BUY | 540 | 567.120 | 573.870 | 573.195 | USD 309,525 | 535.20 |
| 2025-05-07 | BUY | 1,728 | 566.330 | 567.230 | 567.140 | USD 980,018 | 534.57 |
| 2025-04-30 | BUY | 324 | 548.060 | 549.070 | 548.969 | USD 177,866 | 532.26 |
| 2025-04-24 | BUY | 108 | 535.460 | 536.040 | 535.982 | USD 57,886 | 531.91 |
| 2025-04-23 | BUY | 864 | 530.010 | 543.940 | 542.547 | USD 468,761 | 531.96 |
| 2025-04-17 | BUY | 432 | 517.330 | 523.980 | 523.315 | USD 226,072 | 533.57 |
| 2025-04-16 | BUY | 216 | 513.430 | 521.720 | 520.891 | USD 112,512 | 534.17 |
| 2025-04-15 | BUY | 216 | 517.380 | 521.290 | 520.899 | USD 112,514 | 534.68 |
| 2025-04-14 | BUY | 648 | 512.460 | 523.420 | 522.324 | USD 338,466 | 535.37 |
| 2025-04-11 | BUY | 1,728 | 509.750 | 515.910 | 515.294 | USD 890,428 | 536.20 |
| 2025-04-10 | BUY | 972 | 499.340 | 508.630 | 507.701 | USD 493,485 | 537.42 |
| 2025-04-09 | BUY | 540 | 515.430 | 518.510 | 518.202 | USD 279,829 | 538.18 |
| 2025-04-08 | BUY | 540 | 479.920 | 505.570 | 503.005 | USD 271,623 | 540.26 |
| 2025-04-07 | BUY | 432 | 485.520 | 502.200 | 500.532 | USD 216,230 | 542.29 |
| 2025-04-04 | BUY | 540 | 489.770 | 520.880 | 517.769 | USD 279,595 | 544.31 |
| 2025-04-02 | BUY | 432 | 547.380 | 549.530 | 549.315 | USD 237,304 | 544.19 |
| 2025-03-28 | BUY | 432 | 540.610 | 558.590 | 556.792 | USD 240,534 | 543.98 |
| 2025-03-24 | BUY | 216 | 543.670 | 545.460 | 545.281 | USD 117,781 | 542.89 |
| 2025-03-18 | BUY | 324 | 530.190 | 532.590 | 532.350 | USD 172,481 | 545.26 |
| 2025-03-17 | BUY | 540 | 531.990 | 533.480 | 533.331 | USD 287,999 | 546.28 |
| 2025-03-14 | BUY | 432 | 527.640 | 528.410 | 528.333 | USD 228,240 | 547.84 |
| 2025-03-13 | BUY | 972 | 519.830 | 528.530 | 527.660 | USD 512,886 | 550.38 |
| 2025-03-10 | BUY | 324 | 537.120 | 548.560 | 547.416 | USD 177,363 | 558.33 |
| 2025-03-04 | BUY | 432 | 555.070 | 573.200 | 571.387 | USD 246,839 | 561.30 |
| 2025-02-28 | SELL | -1,635 | 576.310 | 576.430 | 576.418 | USD -942,443 | 551.75 Loss of -40,327 on sale |
| 2025-02-26 | BUY | 8,938 | 561.270 | 566.680 | 566.139 | USD 5,060,150 | 529.17 |
* (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 | 354,573 | 800 | 890,361 | 39.8% |
| 2025-09-18 | 511,971 | 524 | 1,099,162 | 46.6% |
| 2025-09-17 | 359,501 | 497 | 923,990 | 38.9% |
| 2025-09-16 | 338,664 | 9,313 | 811,547 | 41.7% |
| 2025-09-15 | 279,314 | 230 | 754,981 | 37.0% |
| 2025-09-12 | 301,829 | 1,577 | 718,185 | 42.0% |
| 2025-09-11 | 357,884 | 837 | 822,169 | 43.5% |
| 2025-09-10 | 425,545 | 15 | 921,519 | 46.2% |
| 2025-09-09 | 469,702 | 3,250 | 902,826 | 52.0% |
| 2025-09-08 | 413,587 | 895 | 689,456 | 60.0% |
| 2025-09-05 | 417,177 | 533 | 853,868 | 48.9% |
| 2025-09-04 | 333,979 | 12,382 | 661,688 | 50.5% |
| 2025-09-03 | 313,120 | 517 | 682,702 | 45.9% |
| 2025-09-02 | 371,986 | 477 | 786,999 | 47.3% |
| 2025-08-29 | 343,589 | 203 | 651,068 | 52.8% |
| 2025-08-28 | 323,725 | 11 | 556,533 | 58.2% |
| 2025-08-27 | 309,670 | 2,288 | 586,485 | 52.8% |
| 2025-08-26 | 394,442 | 89 | 820,230 | 48.1% |
| 2025-08-25 | 428,393 | 1,849 | 831,773 | 51.5% |
| 2025-08-22 | 456,746 | 507 | 913,402 | 50.0% |
| 2025-08-21 | 407,724 | 634 | 692,001 | 58.9% |
| 2025-08-20 | 456,596 | 1,591 | 943,379 | 48.4% |
| 2025-08-19 | 319,248 | 969 | 823,392 | 38.8% |
| 2025-08-18 | 388,394 | 1,240 | 721,600 | 53.8% |
| 2025-08-15 | 535,683 | 368 | 793,464 | 67.5% |
| 2025-08-14 | 640,342 | 7 | 1,117,322 | 57.3% |
| 2025-08-13 | 379,758 | 1,398 | 814,661 | 46.6% |
| 2025-08-12 | 384,196 | 3,179 | 834,189 | 46.1% |
| 2025-08-11 | 281,607 | 1,194 | 779,385 | 36.1% |
| 2025-08-08 | 555,127 | 427 | 1,148,613 | 48.3% |
| 2025-08-07 | 499,343 | 3,177 | 1,105,385 | 45.2% |
| 2025-08-06 | 357,953 | 1,083 | 839,632 | 42.6% |
| 2025-08-05 | 537,063 | 631 | 1,115,549 | 48.1% |
| 2025-08-04 | 547,133 | 28 | 1,161,427 | 47.1% |
| 2025-08-01 | 503,256 | 4,034 | 1,091,636 | 46.1% |
| 2025-07-31 | 801,767 | 34 | 1,469,498 | 54.6% |
| 2025-07-30 | 524,733 | 53 | 991,099 | 52.9% |
| 2025-07-29 | 415,252 | 1 | 865,419 | 48.0% |
| 2025-07-28 | 452,353 | 945 | 846,776 | 53.4% |
| 2025-07-25 | 313,663 | 472 | 588,733 | 53.3% |
| 2025-07-24 | 356,736 | 202 | 755,195 | 47.2% |
| 2025-07-23 | 350,979 | 731 | 886,563 | 39.6% |
| 2025-07-22 | 257,415 | 1,289 | 763,744 | 33.7% |
| 2025-07-21 | 342,360 | 7,911 | 774,737 | 44.2% |
| 2025-07-18 | 252,262 | 165 | 709,058 | 35.6% |
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.
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