| Stock Name / Fund | iShares MSCI World Small Cap UCITS ETF USD (Acc) |
| Issuer | Blackrock |
| Entity holding fund | iShares III Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300PZLRJB7M8H1057 |
| ETF Ticker | WSML(USD) LSE |
| ETF Ticker | WLDS(GBP) LSE |
| ETF Ticker | IUSN(EUR) F |
| ETF Ticker | IUSN.DE(EUR) CXE |
| ETF Ticker | WLDS.LS(GBP) CXE |
| ETF Ticker | WSML.LS(USD) CXE |
| ETF Ticker | WSML.L(GBP) LSE |
| ETF Ticker | WLDS.L(GBP) LSE |
| Stock Name | Alexanders Inc |
| Ticker | ALX(USD) NYSE |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US0147521092 |
| LEI | 549300TZM28P04U5R635 |
| Ticker | ALX(EUR) AS |
| Date | Number of ALX Shares Held | Base Market Value of ALX Shares | Local Market Value of ALX Shares | Change in ALX Shares Held | Change in ALX Base Value | Current Price per ALX Share Held | Previous Price per ALX Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-09 (Tuesday) | 2,049 | USD 442,564 | USD 442,564 | 0 | USD 5,164 | USD 215.99 | USD 213.47 |
| 2025-12-08 (Monday) | 2,049 | USD 437,400 | USD 437,400 | 0 | USD 3,381 | USD 213.47 | USD 211.82 |
| 2025-12-05 (Friday) | 2,049 | USD 434,019 | USD 434,019 | 0 | USD -8,954 | USD 211.82 | USD 216.19 |
| 2025-12-04 (Thursday) | 2,049 | USD 442,973 | USD 442,973 | 0 | USD 758 | USD 216.19 | USD 215.82 |
| 2025-12-03 (Wednesday) | 2,049 | USD 442,215 | USD 442,215 | 0 | USD 4,876 | USD 215.82 | USD 213.44 |
| 2025-12-02 (Tuesday) | 2,049 | USD 437,339 | USD 437,339 | 0 | USD -245 | USD 213.44 | USD 213.56 |
| 2025-12-01 (Monday) | 2,049 | USD 437,584 | USD 437,584 | -56 | USD -8,529 | USD 213.56 | USD 211.93 |
| 2025-11-28 (Friday) | 2,105 | USD 446,113 | USD 446,113 | 0 | USD -442 | USD 211.93 | USD 212.14 |
| 2025-11-27 (Thursday) | 2,105 | USD 446,555 | USD 446,555 | 0 | USD 0 | USD 212.14 | USD 212.14 |
| 2025-11-26 (Wednesday) | 2,105 | USD 446,555 | USD 446,555 | -4 | USD -1,122 | USD 212.14 | USD 212.27 |
| 2025-11-25 (Tuesday) | 2,109 | USD 447,677 | USD 447,677 | 0 | USD 3,311 | USD 212.27 | USD 210.7 |
| 2025-11-24 (Monday) | 2,109 | USD 444,366 | USD 444,366 | 0 | USD 6,643 | USD 210.7 | USD 207.55 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | SELL | -56 | 213.930 | 210.130 | 210.510 | USD -11,789 | 217.41 Profit of 386 on sale |
| 2025-11-26 | SELL | -4 | 214.070 | 211.130 | 211.424 | USD -846 | 217.48 Profit of 24 on sale |
| 2025-11-26 | SELL | -4 | 214.070 | 211.130 | 211.424 | USD -846 | 217.48 Profit of 24 on sale |
| 2025-11-20 | BUY | 12 | 207.990 | 205.325 | 205.591 | USD 2,467 | 217.64 |
| 2025-11-19 | BUY | 120 | 213.250 | 208.675 | 209.133 | USD 25,096 | 217.68 |
| 2025-11-14 | SELL | -16 | 218.900 | 215.270 | 215.633 | USD -3,450 | 217.73 Profit of 34 on sale |
| 2025-10-29 | BUY | 8 | 223.010 | 231.900 | 231.011 | USD 1,848 | 217.32 |
| 2025-10-21 | BUY | 16 | 232.190 | 238.630 | 237.986 | USD 3,808 | 216.83 |
| 2025-10-07 | BUY | 8 | 238.940 | 240.780 | 240.596 | USD 1,925 | 216.51 |
| 2025-09-08 | SELL | -16 | 234.860 | 238.240 | 237.902 | USD -3,806 | 215.49 Loss of -359 on sale |
| 2025-08-15 | BUY | 8 | 218.700 | 223.820 | 223.308 | USD 1,786 | 215.47 |
| 2025-07-29 | BUY | 8 | 258.460 | 259.550 | 259.441 | USD 2,076 | 214.76 |
| 2025-07-14 | BUY | 16 | 240.360 | 240.360 | 240.360 | USD 3,846 | 213.44 |
| 2025-06-30 | BUY | 16 | 225.320 | 226.870 | 226.715 | USD 3,627 | 212.69 |
| 2025-06-25 | BUY | 24 | 217.730 | 224.510 | 223.832 | USD 5,372 | 212.52 |
| 2025-06-20 | SELL | -4 | 225.640 | 228.810 | 228.493 | USD -914 | 212.25 Loss of -65 on sale |
| 2025-06-12 | SELL | -32 | 226.640 | 232.860 | 232.238 | USD -7,432 | 211.68 Loss of -658 on sale |
| 2025-06-02 | BUY | 12 | 228.900 | 229.520 | 229.458 | USD 2,753 | 210.67 |
| 2025-05-30 | SELL | -1,484 | 225.190 | 225.280 | 225.271 | USD -334,302 | 210.57 Loss of -21,823 on sale |
| 2025-05-28 | BUY | 14 | 220.360 | 221.260 | 221.170 | USD 3,096 | 210.40 |
| 2025-05-14 | BUY | 7 | 216.410 | 216.900 | 216.851 | USD 1,518 | 209.83 |
| 2025-05-13 | BUY | 14 | 216.470 | 217.010 | 216.956 | USD 3,037 | 209.78 |
| 2025-05-07 | BUY | 21 | 212.800 | 212.850 | 212.845 | USD 4,470 | 209.65 |
| 2025-04-28 | BUY | 7 | 207.010 | 207.650 | 207.586 | USD 1,453 | 209.68 |
| 2025-04-16 | BUY | 91 | 198.850 | 205.100 | 204.475 | USD 18,607 | 210.28 |
| 2025-04-14 | BUY | 14 | 202.240 | 204.060 | 203.878 | USD 2,854 | 210.41 |
| 2025-04-08 | SELL | -14 | 193.540 | 202.370 | 201.487 | USD -2,821 | 210.84 Profit of 131 on sale |
| 2025-04-04 | SELL | -14 | 201.610 | 202.750 | 202.636 | USD -2,837 | 211.06 Profit of 118 on sale |
| 2025-03-28 | BUY | 70 | 211.080 | 211.470 | 211.431 | USD 14,800 | 211.07 |
| 2025-03-12 | SELL | -14 | 211.590 | 216.090 | 215.640 | USD -3,019 | 210.81 Loss of -68 on sale |
| 2025-03-04 | SELL | -14 | 211.700 | 213.980 | 213.752 | USD -2,993 | 210.55 Loss of -45 on sale |
| 2025-02-26 | SELL | -28 | 213.930 | 215.210 | 215.082 | USD -6,022 | 210.34 Loss of -133 on sale |
| 2025-02-13 | BUY | 7 | 204.390 | 205.020 | 204.957 | USD 1,435 | 211.10 |
| 2025-02-12 | BUY | 28 | 199.020 | 200.680 | 200.514 | USD 5,614 | 211.28 |
| 2025-01-27 | BUY | 7 | 194.870 | 196.440 | 196.283 | USD 1,374 | 215.26 |
| 2025-01-23 | BUY | 7 | 192.750 | 192.750 | 192.750 | USD 1,349 | 216.10 |
| 2024-12-10 | BUY | 788,095 | 214.040 | 217.650 | 217.289 | USD 171,244,370 | 221.29 |
| 2024-12-09 | BUY | 788,347 | 215.960 | 219.400 | 219.056 | USD 172,692,137 | 225.65 |
| 2024-12-04 | BUY | 14 | 221.720 | 227.500 | 226.922 | USD 3,177 | 225.98 |
| 2024-12-03 | BUY | 21 | 221.350 | 226.610 | 226.084 | USD 4,748 | 226.08 |
| 2024-11-19 | BUY | 42 | 221.070 | 221.070 | 221.070 | USD 9,285 | 227.52 |
| 2024-11-18 | BUY | 14 | 217.520 | 223.000 | 222.452 | USD 3,114 | 227.82 |
| 2024-11-12 | BUY | 28 | 223.550 | 228.500 | 228.005 | USD 6,384 | 227.96 |
| 2024-11-11 | BUY | 7 | 225.000 | 233.770 | 232.893 | USD 1,630 | 228.15 |
| 2024-11-11 | BUY | 7 | 225.000 | 233.770 | 232.893 | USD 1,630 | 228.15 |
| 2024-11-07 | BUY | 35 | 232.220 | 242.260 | 241.256 | USD 8,444 | 227.68 |
| 2024-11-07 | BUY | 35 | 232.220 | 242.260 | 241.256 | USD 8,444 | 227.68 |
| 2024-10-23 | BUY | 14 | 226.610 | 227.710 | 227.600 | USD 3,186 | 229.13 |
| 2024-10-23 | BUY | 14 | 226.610 | 227.710 | 227.600 | USD 3,186 | 229.13 |
* (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 | 23,117 | 0 | 29,362 | 78.7% |
| 2025-09-18 | 16,565 | 0 | 27,935 | 59.3% |
| 2025-09-17 | 23,291 | 0 | 32,137 | 72.5% |
| 2025-09-16 | 20,225 | 0 | 30,512 | 66.3% |
| 2025-09-15 | 15,392 | 0 | 25,789 | 59.7% |
| 2025-09-12 | 19,137 | 0 | 26,849 | 71.3% |
| 2025-09-11 | 14,295 | 0 | 25,407 | 56.3% |
| 2025-09-10 | 10,925 | 0 | 21,897 | 49.9% |
| 2025-09-09 | 16,450 | 0 | 24,476 | 67.2% |
| 2025-09-08 | 8,161 | 8 | 15,291 | 53.4% |
| 2025-09-05 | 12,254 | 0 | 20,506 | 59.8% |
| 2025-09-04 | 14,767 | 0 | 22,367 | 66.0% |
| 2025-09-03 | 14,899 | 0 | 20,601 | 72.3% |
| 2025-09-02 | 11,310 | 0 | 14,552 | 77.7% |
| 2025-08-29 | 6,670 | 0 | 11,028 | 60.5% |
| 2025-08-28 | 13,850 | 0 | 28,247 | 49.0% |
| 2025-08-27 | 10,180 | 0 | 15,576 | 65.4% |
| 2025-08-26 | 9,689 | 0 | 17,241 | 56.2% |
| 2025-08-25 | 10,244 | 0 | 13,655 | 75.0% |
| 2025-08-22 | 5,459 | 4 | 11,072 | 49.3% |
| 2025-08-21 | 8,985 | 0 | 16,694 | 53.8% |
| 2025-08-20 | 5,518 | 0 | 9,937 | 55.5% |
| 2025-08-19 | 7,425 | 0 | 11,169 | 66.5% |
| 2025-08-18 | 13,530 | 0 | 21,833 | 62.0% |
| 2025-08-15 | 23,298 | 0 | 28,459 | 81.9% |
| 2025-08-14 | 31,648 | 0 | 38,713 | 81.8% |
| 2025-08-13 | 33,395 | 0 | 42,086 | 79.3% |
| 2025-08-12 | 13,197 | 0 | 19,958 | 66.1% |
| 2025-08-11 | 20,511 | 0 | 28,783 | 71.3% |
| 2025-08-08 | 15,859 | 0 | 20,555 | 77.2% |
| 2025-08-07 | 10,615 | 0 | 17,490 | 60.7% |
| 2025-08-06 | 27,996 | 0 | 40,577 | 69.0% |
| 2025-08-05 | 21,761 | 761 | 31,419 | 69.3% |
| 2025-08-04 | 64,319 | 2,285 | 86,816 | 74.1% |
| 2025-08-01 | 17,422 | 0 | 20,081 | 86.8% |
| 2025-07-31 | 17,517 | 0 | 27,572 | 63.5% |
| 2025-07-30 | 19,340 | 0 | 29,590 | 65.4% |
| 2025-07-29 | 9,086 | 0 | 14,822 | 61.3% |
| 2025-07-28 | 9,912 | 0 | 13,592 | 72.9% |
| 2025-07-25 | 7,806 | 11 | 11,004 | 70.9% |
| 2025-07-24 | 14,297 | 0 | 20,918 | 68.3% |
| 2025-07-23 | 9,545 | 0 | 18,696 | 51.1% |
| 2025-07-22 | 16,836 | 0 | 21,981 | 76.6% |
| 2025-07-21 | 14,721 | 0 | 23,850 | 61.7% |
| 2025-07-18 | 8,861 | 0 | 13,308 | 66.6% |
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