| Stock Name / Fund | iShares Edge MSCI USA Value Factor UCITS ETF USD (Acc) GBP |
| Issuer | Blackrock |
| Entity holding fund | iShares IV Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300ZP07LMR36K1T02 |
| ETF Ticker | IUVF(GBX) LSE |
| ETF Ticker | IUVL(USD) LSE |
| ETF Ticker | QDVI(EUR) F |
| ETF Ticker | IUVL.LS(USD) CXE |
| ETF Ticker | IUVF.L(GBP) LSE |
| ETF Ticker | IUVL.L(GBP) LSE |
| Stock Name | Edison International |
| Ticker | EIX(EUR) F |
| TYPE | Common Stock |
| Country | Germany |
| ISIN | US2810201077 |
| LEI | 549300I7ROF15MAEVP56 |
| Date | Number of EIX Shares Held | Base Market Value of EIX Shares | Local Market Value of EIX Shares | Change in EIX Shares Held | Change in EIX Base Value | Current Price per EIX Share Held | Previous Price per EIX Share Held |
|---|---|---|---|---|---|---|---|
| 2025-11-10 (Monday) | 112,099![]() | USD 6,427,757![]() | USD 6,427,757 | 1,353 | USD 110,805 | USD 57.34 | USD 57.04 |
| 2025-11-07 (Friday) | 110,746![]() | USD 6,316,952![]() | USD 6,316,952 | 615 | USD 87,943 | USD 57.04 | USD 56.56 |
| 2025-11-06 (Thursday) | 110,131 | USD 6,229,009![]() | USD 6,229,009 | 0 | USD -24,229 | USD 56.56 | USD 56.78 |
| 2025-11-05 (Wednesday) | 110,131 | USD 6,253,238![]() | USD 6,253,238 | 0 | USD 118,941 | USD 56.78 | USD 55.7 |
| 2025-11-04 (Tuesday) | 110,131![]() | USD 6,134,297![]() | USD 6,134,297 | 492 | USD 171,032 | USD 55.7 | USD 54.39 |
| 2025-11-03 (Monday) | 109,639![]() | USD 5,963,265![]() | USD 5,963,265 | 123 | USD -101,731 | USD 54.39 | USD 55.38 |
| 2025-10-31 (Friday) | 109,516 | USD 6,064,996![]() | USD 6,064,996 | 0 | USD -28,474 | USD 55.38 | USD 55.64 |
| 2025-10-30 (Thursday) | 109,516 | USD 6,093,470![]() | USD 6,093,470 | 0 | USD 27,379 | USD 55.64 | USD 55.39 |
| 2025-10-29 (Wednesday) | 109,516 | USD 6,066,091![]() | USD 6,066,091 | 0 | USD -72,281 | USD 55.39 | USD 56.05 |
| 2025-10-28 (Tuesday) | 109,516 | USD 6,138,372![]() | USD 6,138,372 | 0 | USD -94,184 | USD 56.05 | USD 56.91 |
| 2025-10-27 (Monday) | 109,516 | USD 6,232,556![]() | USD 6,232,556 | 0 | USD -98,564 | USD 56.91 | USD 57.81 |
| 2025-10-24 (Friday) | 109,516 | USD 6,331,120![]() | USD 6,331,120 | 0 | USD 59,139 | USD 57.81 | USD 57.27 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-11-10 | BUY | 1,353 | 57.660 | 56.730 | 56.823 | EUR 76,882 | 53.52 |
| 2025-11-07 | BUY | 615 | 57.100 | 56.210 | 56.299 | EUR 34,624 | 53.47 |
| 2025-11-04 | BUY | 492 | 55.765 | 54.320 | 54.464 | EUR 26,797 | 53.35 |
| 2025-11-03 | BUY | 123 | 55.095 | 53.560 | 53.714 | EUR 6,607 | 53.33 |
| 2025-10-23 | BUY | 516 | 57.270 | 58.730 | 58.584 | EUR 30,229 | 52.99 |
| 2025-10-22 | SELL | -516 | 58.080 | 58.560 | 58.512 | EUR -30,192 | 52.91 Loss of -2,891 on sale |
| 2025-10-21 | SELL | -260 | 58.360 | 58.810 | 58.765 | EUR -15,279 | 52.82 Loss of -1,546 on sale |
| 2025-10-20 | BUY | 129 | 57.650 | 57.760 | 57.749 | EUR 7,450 | 52.74 |
| 2025-10-17 | BUY | 258 | 56.660 | 57.080 | 57.038 | EUR 14,716 | 52.67 |
| 2025-10-16 | SELL | -390 | 56.720 | 58.070 | 57.935 | EUR -22,595 | 52.60 Loss of -2,082 on sale |
| 2025-10-15 | SELL | -260 | 56.740 | 57.270 | 57.217 | EUR -14,876 | 52.52 Loss of -1,220 on sale |
| 2025-10-03 | SELL | -750 | 55.290 | 55.750 | 55.704 | EUR -41,778 | 52.41 Loss of -2,473 on sale |
| 2025-10-02 | BUY | 375 | 54.490 | 55.800 | 55.669 | EUR 20,876 | 52.37 |
| 2025-10-01 | SELL | -375 | 56.280 | 56.520 | 56.496 | EUR -21,186 | 52.29 Loss of -1,576 on sale |
| 2025-09-30 | SELL | -125 | 55.280 | 55.780 | 55.730 | EUR -6,966 | 52.23 Loss of -437 on sale |
| 2025-09-29 | SELL | -125 | 55.230 | 55.520 | 55.491 | EUR -6,936 | 52.17 Loss of -415 on sale |
| 2025-09-25 | BUY | 619 | 54.050 | 55.050 | 54.950 | EUR 34,014 | 52.08 |
| 2025-09-16 | BUY | 375 | 55.180 | 56.220 | 56.116 | EUR 21,044 | 51.85 |
| 2025-09-15 | BUY | 125 | 55.860 | 57.000 | 56.886 | EUR 7,111 | 51.76 |
| 2025-09-12 | SELL | -1,625 | 56.200 | 56.780 | 56.722 | EUR -92,173 | 51.66 Loss of -8,231 on sale |
| 2025-09-10 | BUY | 375 | 55.570 | 56.420 | 56.335 | EUR 21,126 | 51.45 |
| 2025-07-28 | SELL | -1,950 | 52.270 | 53.170 | 53.080 | EUR -103,506 | 51.31 Loss of -3,442 on sale |
| 2025-07-21 | SELL | -130 | 50.920 | 51.500 | 51.442 | EUR -6,687 | 51.22 Loss of -29 on sale |
| 2025-07-17 | SELL | -520 | 51.330 | 51.480 | 51.465 | EUR -26,762 | 51.22 Loss of -128 on sale |
| 2025-07-16 | SELL | -1,300 | 50.940 | 51.270 | 51.237 | EUR -66,608 | 51.23 Loss of -11 on sale |
| 2025-07-10 | SELL | -1,300 | 51.290 | 51.660 | 51.623 | EUR -67,110 | 51.27 Loss of -456 on sale |
| 2025-07-08 | SELL | -1,170 | 50.740 | 50.800 | 50.794 | EUR -59,429 | 51.32 Profit of 614 on sale |
| 2025-07-07 | BUY | 4,133 | 50.510 | 51.500 | 51.401 | EUR 212,440 | 51.35 |
| 2025-07-03 | SELL | -1,524 | 52.550 | 53.240 | 53.171 | EUR -81,033 | 51.24 Loss of -2,937 on sale |
| 2025-06-30 | SELL | -508 | 51.600 | 51.620 | 51.618 | EUR -26,222 | 51.16 Loss of -232 on sale |
| 2025-06-27 | BUY | 127 | 50.970 | 51.050 | 51.042 | EUR 6,482 | 51.17 |
| 2025-06-25 | BUY | 508 | 50.410 | 51.310 | 51.220 | EUR 26,020 | 51.24 |
| 2025-06-23 | SELL | -254 | 50.160 | 50.690 | 50.637 | EUR -12,862 | 51.30 Profit of 168 on sale |
| 2025-06-18 | SELL | -1,143 | 50.460 | 50.590 | 50.577 | EUR -57,810 | 51.57 Profit of 1,141 on sale |
| 2025-06-17 | SELL | -381 | 49.200 | 49.340 | 49.326 | EUR -18,793 | 51.79 Profit of 939 on sale |
| 2025-06-13 | BUY | 127 | 48.320 | 50.090 | 49.913 | EUR 6,339 | 52.56 |
| 2025-06-11 | BUY | 1,651 | 49.610 | 50.860 | 50.735 | EUR 83,763 | 53.29 |
| 2025-06-04 | BUY | 369 | 54.360 | 56.050 | 55.881 | EUR 20,620 | 55.72 |
| 2025-06-03 | SELL | -123 | 56.000 | 56.330 | 56.297 | EUR -6,925 | 55.43 Loss of -107 on sale |
* (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 | 519,747 | 75,964 | 1,005,396 | 51.7% |
| 2025-09-18 | 312,064 | 0 | 604,649 | 51.6% |
| 2025-09-17 | 498,583 | 71,964 | 815,634 | 61.1% |
| 2025-09-16 | 409,421 | 0 | 874,516 | 46.8% |
| 2025-09-15 | 471,304 | 7,965 | 1,141,855 | 41.3% |
| 2025-09-12 | 500,997 | 0 | 841,843 | 59.5% |
| 2025-09-11 | 1,003,683 | 1 | 1,762,526 | 56.9% |
| 2025-09-10 | 1,598,723 | 9,295 | 3,091,039 | 51.7% |
| 2025-09-09 | 760,257 | 968 | 1,293,769 | 58.8% |
| 2025-09-08 | 519,793 | 400 | 1,235,920 | 42.1% |
| 2025-09-05 | 257,647 | 0 | 555,088 | 46.4% |
| 2025-09-04 | 670,332 | 81 | 1,278,303 | 52.4% |
| 2025-09-03 | 905,629 | 4 | 1,497,610 | 60.5% |
| 2025-09-02 | 473,473 | 893 | 971,880 | 48.7% |
| 2025-08-29 | 572,418 | 0 | 1,194,718 | 47.9% |
| 2025-08-28 | 314,314 | 1 | 638,305 | 49.2% |
| 2025-08-27 | 266,993 | 273 | 616,426 | 43.3% |
| 2025-08-26 | 365,123 | 0 | 740,833 | 49.3% |
| 2025-08-25 | 439,003 | 0 | 808,019 | 54.3% |
| 2025-08-22 | 496,029 | 14 | 960,191 | 51.7% |
| 2025-08-21 | 583,845 | 387 | 1,192,282 | 49.0% |
| 2025-08-20 | 260,357 | 306 | 722,736 | 36.0% |
| 2025-08-19 | 231,455 | 21,677 | 716,007 | 32.3% |
| 2025-08-18 | 323,782 | 47 | 731,112 | 44.3% |
| 2025-08-15 | 219,831 | 0 | 510,350 | 43.1% |
| 2025-08-14 | 226,036 | 221 | 550,754 | 41.0% |
| 2025-08-13 | 333,981 | 17 | 726,845 | 45.9% |
| 2025-08-12 | 435,155 | 0 | 982,331 | 44.3% |
| 2025-08-11 | 530,701 | 1,746 | 1,337,452 | 39.7% |
| 2025-08-08 | 816,411 | 0 | 1,758,700 | 46.4% |
| 2025-08-07 | 629,182 | 2,851 | 1,624,774 | 38.7% |
| 2025-08-06 | 672,511 | 0 | 1,747,570 | 38.5% |
| 2025-08-05 | 640,927 | 332 | 1,608,318 | 39.9% |
| 2025-08-04 | 876,428 | 1,773 | 1,910,122 | 45.9% |
| 2025-08-01 | 837,984 | 863 | 1,936,357 | 43.3% |
| 2025-07-31 | 630,517 | 432 | 1,795,729 | 35.1% |
| 2025-07-30 | 478,536 | 346 | 1,460,263 | 32.8% |
| 2025-07-29 | 339,910 | 231 | 1,083,548 | 31.4% |
| 2025-07-28 | 512,564 | 1,413 | 1,553,860 | 33.0% |
| 2025-07-25 | 542,405 | 1,698 | 1,606,016 | 33.8% |
| 2025-07-24 | 629,036 | 3 | 1,157,973 | 54.3% |
| 2025-07-23 | 406,158 | 738 | 1,064,387 | 38.2% |
| 2025-07-22 | 269,132 | 312 | 768,911 | 35.0% |
| 2025-07-21 | 299,054 | 159 | 736,871 | 40.6% |
| 2025-07-18 | 359,106 | 129 | 1,050,860 | 34.2% |
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.