Home ETF List About

Portfolio Holdings Detail for ISIN IE00BD1F4M44
Stock Name / FundiShares Edge MSCI USA Value Factor UCITS ETF USD (Acc) GBP
IssuerBlackrock
Entity holding fund iShares IV Public Limited Company
Entity TypeUmbrella investment company with variable capital and having segregated liability between its funds
Entity LEI 549300ZP07LMR36K1T02
ETF TickerIUVF(GBX) LSE
ETF TickerIUVL(USD) LSE
ETF TickerQDVI(EUR) F
ETF TickerIUVL.LS(USD) CXE
ETF TickerIUVF.L(GBP) LSE
ETF TickerIUVL.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 Edge MSCI USA Value Factor UCITS ETF USD (Acc) GBP 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
2025-11-10 (Monday)140,882DOW holding increased by 1705USD 3,113,492DOW holding increased by 11237USD 3,113,4921,705USD 11,237 USD 22.1 USD 22.29
2025-11-07 (Friday)139,177DOW holding increased by 775USD 3,102,255DOW holding increased by 26963USD 3,102,255775USD 26,963 USD 22.29 USD 22.22
2025-11-06 (Thursday)138,402USD 3,075,292DOW holding decreased by -76122USD 3,075,2920USD -76,122 USD 22.22 USD 22.77
2025-11-05 (Wednesday)138,402USD 3,151,414DOW holding increased by 24913USD 3,151,4140USD 24,913 USD 22.77 USD 22.59
2025-11-04 (Tuesday)138,402DOW holding increased by 620USD 3,126,501DOW holding decreased by -74175USD 3,126,501620USD -74,175 USD 22.59 USD 23.23
2025-11-03 (Monday)137,782DOW holding increased by 155USD 3,200,676DOW holding decreased by -81728USD 3,200,676155USD -81,728 USD 23.23 USD 23.85
2025-10-31 (Friday)137,627USD 3,282,404DOW holding increased by 6881USD 3,282,4040USD 6,881 USD 23.85 USD 23.8
2025-10-30 (Thursday)137,627USD 3,275,523DOW holding decreased by -145884USD 3,275,5230USD -145,884 USD 23.8 USD 24.86
2025-10-29 (Wednesday)137,627USD 3,421,407DOW holding decreased by -71566USD 3,421,4070USD -71,566 USD 24.86 USD 25.38
2025-10-28 (Tuesday)137,627USD 3,492,973DOW holding decreased by -48170USD 3,492,9730USD -48,170 USD 25.38 USD 25.73
2025-10-27 (Monday)137,627USD 3,541,143DOW holding increased by 126617USD 3,541,1430USD 126,617 USD 25.73 USD 24.81
2025-10-24 (Friday)137,627USD 3,414,526DOW holding increased by 41288USD 3,414,5260USD 41,288 USD 24.81 USD 24.51
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 IE00BD1F4M44

Show aggregate share trades of DOW

DateActionQuantityMarket HighMarket LowLikely Trade PriceLikely Trade Value (Profit/Loss)Average Price previous trades
2025-11-10BUY1,70522.75021.700 21.805USD 37,178 33.15
2025-11-07BUY77522.48021.880 21.940USD 17,003 33.21
2025-11-04BUY62022.96522.560 22.600USD 14,012 33.37
2025-11-03BUY15523.69022.920 22.997USD 3,565 33.43
2025-10-23BUY65224.51024.722 24.701USD 16,105 33.76
2025-10-22SELL-65221.70022.010 21.979USD -14,330 33.83 Profit of 7,724 on sale
2025-10-21SELL-32621.75022.070 22.038USD -7,184 33.89 Profit of 3,864 on sale
2025-10-20BUY16321.63022.085 22.039USD 3,592 33.96
2025-10-17BUY32621.89022.045 22.030USD 7,182 34.03
2025-10-16SELL-48921.90022.470 22.413USD -10,960 34.09 Profit of 5,712 on sale
2025-10-15SELL-32622.20022.565 22.529USD -7,344 34.16 Profit of 3,792 on sale
2025-10-03SELL-93023.82024.035 24.013USD -22,333 34.29 Profit of 9,556 on sale
2025-10-02BUY46523.69023.968 23.940USD 11,132 34.35
2025-10-01SELL-46523.05023.220 23.203USD -10,789 34.41 Profit of 5,213 on sale
2025-09-30SELL-15522.93022.956 22.953USD -3,558 34.48 Profit of 1,787 on sale
2025-09-29SELL-15522.89023.250 23.214USD -3,598 34.55 Profit of 1,757 on sale
2025-09-25BUY77122.20023.025 22.942USD 17,689 34.69
2025-09-16BUY46524.48024.880 24.840USD 11,551 34.87
2025-09-10BUY46523.83024.460 24.397USD 11,345 35.00
2025-07-28SELL-2,44525.71026.130 26.088USD -63,785 35.19 Profit of 22,245 on sale
2025-07-21SELL-16328.39028.915 28.863USD -4,705 35.42 Profit of 1,069 on sale
2025-07-17SELL-65228.46028.500 28.496USD -18,579 35.47 Profit of 4,545 on sale
2025-07-16SELL-1,63028.14028.290 28.275USD -46,088 35.51 Profit of 11,799 on sale
2025-07-10SELL-1,63030.23030.927 30.857USD -50,297 35.69 Profit of 7,871 on sale
2025-07-08SELL-1,46729.06029.605 29.550USD -43,351 35.77 Profit of 9,123 on sale
2025-07-07BUY1,95627.48028.480 28.380USD 55,511 35.83
2025-07-03SELL-1,95628.46028.780 28.748USD -56,231 35.93 Profit of 14,041 on sale
2025-06-30SELL-65226.48026.920 26.876USD -17,523 36.04 Profit of 5,976 on sale
2025-06-27BUY16327.00027.760 27.684USD 4,512 36.11
2025-06-25BUY65226.82027.550 27.477USD 17,915 36.23
2025-06-23SELL-32626.87027.625 27.550USD -8,981 36.36 Profit of 2,874 on sale
2025-06-18SELL-1,46728.50029.420 29.328USD -43,024 36.54 Profit of 10,585 on sale
2025-06-17SELL-48929.44030.610 30.493USD -14,911 36.60 Profit of 2,984 on sale
2025-06-13BUY16329.90031.020 30.908USD 5,038 36.69
2025-06-11BUY2,11930.68031.180 31.130USD 65,964 36.79
2025-06-04BUY46828.28028.330 28.325USD 13,256 37.10
2025-06-03SELL-15627.79028.055 28.029USD -4,372 37.17 Profit of 1,426 on sale
2025-05-29SELL-15528.79029.090 29.060USD -4,504 37.40 Profit of 1,292 on sale
2025-05-28SELL-2,94528.34029.090 29.015USD -85,449 37.47 Profit of 24,909 on sale
2025-05-27SELL-5,58028.92029.040 29.028USD -161,976 37.54 Profit of 47,521 on sale
2025-05-23SELL-93028.32028.470 28.455USD -26,463 37.70 Profit of 8,598 on sale
2025-05-22SELL-62028.67028.845 28.827USD -17,873 37.78 Profit of 5,549 on sale
2025-05-20SELL-31029.79030.286 30.236USD -9,373 37.93 Profit of 2,384 on sale
2025-05-19SELL-15530.11030.220 30.209USD -4,682 37.99 Profit of 1,207 on sale
2025-05-16SELL-1,86030.19030.295 30.285USD -56,329 38.06 Profit of 14,469 on sale
2025-05-15BUY2,32529.90029.959 29.953USD 69,641 38.14
2025-05-14BUY46530.17030.770 30.710USD 14,280 38.21
2025-05-12BUY1,86030.98032.390 32.249USD 59,983 38.34
2025-05-09BUY31029.48029.760 29.732USD 9,217 38.42
2025-05-08BUY46529.24029.740 29.690USD 13,806 38.51
2025-05-07BUY46528.45029.110 29.044USD 13,505 38.61
2025-05-06BUY15528.80029.280 29.232USD 4,531 38.70
2025-05-02BUY15630.42031.060 30.996USD 4,835 38.87
2025-04-30BUY46830.59030.640 30.635USD 14,337 39.04
2025-04-25SELL-15530.02030.080 30.074USD -4,661 39.31 Profit of 1,431 on sale
2025-04-24BUY15529.76030.179 30.137USD 4,671 39.41
2025-04-22SELL-77529.00029.350 29.315USD -22,719 39.63 Profit of 7,991 on sale
2025-04-15BUY62027.70028.760 28.654USD 17,765 40.28
2025-04-14BUY31028.88029.450 29.393USD 9,112 40.40
2025-04-11SELL-15528.43028.510 28.502USD -4,418 40.54 Profit of 1,866 on sale
2025-04-09SELL-1,14529.86030.140 30.112USD -34,478 40.82 Profit of 12,260 on sale
2025-04-08SELL-1,83225.81029.000 28.681USD -52,544 41.00 Profit of 22,561 on sale
2025-04-04BUY1,58028.20030.440 30.216USD 47,741 41.31
2025-04-01BUY23034.61034.765 34.749USD 7,992 41.47
2025-03-31BUY68734.92035.210 35.181USD 24,169 41.56
2025-03-28BUY68734.36035.220 35.134USD 24,137 41.65
2025-03-27BUY68735.24035.400 35.384USD 24,309 41.73
2025-03-26SELL-22935.58035.780 35.760USD -8,189 41.81 Profit of 1,385 on sale
2025-03-24BUY1,37436.29036.858 36.801USD 50,565 41.97
2025-03-21BUY43836.17036.355 36.336USD 15,915 42.05
2025-03-20BUY3,66436.61037.000 36.961USD 135,425 42.12
2025-03-19BUY2,97737.19037.720 37.667USD 112,135 42.19
2025-03-18BUY22937.61037.800 37.781USD 8,652 42.26
2025-03-17SELL-21937.51037.785 37.757USD -8,269 42.32 Profit of 1,000 on sale
2025-03-14BUY2,41136.97037.180 37.159USD 89,590 42.40
2025-03-11BUY2,50836.67037.700 37.597USD 94,293 42.68
2025-03-05BUY22437.78038.030 38.005USD 8,513 42.93
2025-02-28BUY22538.11038.310 38.290USD 8,615 43.24
2025-02-27BUY22838.43038.790 38.754USD 8,836 43.32
2025-02-26BUY45638.85039.570 39.498USD 18,011 43.40
2025-02-25BUY22839.23039.570 39.536USD 9,014 43.47
2025-02-24BUY92039.05039.440 39.401USD 36,249 43.55
2025-02-21SELL-8,08739.51040.090 40.032USD -323,739 43.63 Profit of 29,076 on sale
2025-02-19BUY64538.92039.390 39.343USD 25,376 43.79
2025-02-18SELL-22739.72040.020 39.990USD -9,078 43.87 Profit of 881 on sale
2025-02-12BUY14,53038.26038.560 38.530USD 559,841 44.32
2025-02-10SELL-22638.57039.000 38.957USD -8,804 44.57 Profit of 1,268 on sale
2025-02-06SELL-1,80038.77038.890 38.878USD -69,980 44.84 Profit of 10,725 on sale
2025-02-04BUY2,28038.55038.920 38.883USD 88,653 45.15
2025-02-03BUY22837.38038.300 38.208USD 8,711 45.34
2025-01-31SELL-45439.05039.280 39.257USD -17,823 45.50 Profit of 2,833 on sale
2025-01-28BUY21741.42042.174 42.099USD 9,135 45.91
2025-01-23SELL-68441.47041.530 41.524USD -28,402 46.30 Profit of 3,264 on sale
2025-01-02SELL-2,03339.55040.600 40.495USD -82,326 46.50 Profit of 12,210 on sale
2024-12-09BUY22642.73044.040 43.909USD 9,923 46.76
2024-12-06BUY22641.99042.540 42.485USD 9,602 46.92
2024-12-04SELL-90442.85043.620 43.543USD -39,363 47.24 Profit of 3,338 on sale
2024-11-29SELL-1,58244.21044.250 44.246USD -69,997 47.61 Profit of 5,314 on sale
2024-11-27BUY22644.64045.080 45.036USD 10,178 47.86
2024-11-26SELL-3,17844.54045.510 45.413USD -144,323 48.01 Profit of 8,266 on sale
2024-11-25BUY26,34645.87046.351 46.303USD 1,219,896 48.12
2024-11-22SELL-36045.46045.540 45.532USD -16,392 48.25 Profit of 978 on sale
2024-11-20SELL-18043.93044.030 44.020USD -7,924 48.68 Profit of 839 on sale
2024-11-12BUY18045.04046.360 46.228USD 8,321 49.56
2024-11-08BUY36046.49048.590 48.380USD 17,417 49.77
2024-11-07BUY72048.90048.920 48.918USD 35,221 49.84
2024-11-06BUY34648.35049.700 49.565USD 17,149 49.97
2024-11-04BUY2,05147.95048.680 48.607USD 99,693 50.37
2024-11-01SELL-18048.97049.720 49.645USD -8,936 50.53 Profit of 159 on sale
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

Disclaimer

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 for the reliability or accuracy of the data provided. We are not making recommendations for any financial instruments listed on this website.