| 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 | CBIZ Inc |
| Ticker | CBZ(USD) NYSE |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US1248051021 |
| LEI | 529900D5X8CFM8O1N813 |
| Ticker | CBZ(EUR) F |
| Date | Number of CBZ Shares Held | Base Market Value of CBZ Shares | Local Market Value of CBZ Shares | Change in CBZ Shares Held | Change in CBZ Base Value | Current Price per CBZ Share Held | Previous Price per CBZ Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-10 (Wednesday) | 38,680 | USD 2,002,077 | USD 2,002,077 | 0 | USD 42,548 | USD 51.76 | USD 50.66 |
| 2025-12-09 (Tuesday) | 38,680 | USD 1,959,529 | USD 1,959,529 | 0 | USD -15,085 | USD 50.66 | USD 51.05 |
| 2025-12-08 (Monday) | 38,680 | USD 1,974,614 | USD 1,974,614 | 0 | USD -53,765 | USD 51.05 | USD 52.44 |
| 2025-12-05 (Friday) | 38,680 | USD 2,028,379 | USD 2,028,379 | 0 | USD -43,709 | USD 52.44 | USD 53.57 |
| 2025-12-04 (Thursday) | 38,680 | USD 2,072,088 | USD 2,072,088 | 0 | USD 83,162 | USD 53.57 | USD 51.42 |
| 2025-12-03 (Wednesday) | 38,680 | USD 1,988,926 | USD 1,988,926 | 0 | USD 64,209 | USD 51.42 | USD 49.76 |
| 2025-12-02 (Tuesday) | 38,680 | USD 1,924,717 | USD 1,924,717 | 0 | USD 44,482 | USD 49.76 | USD 48.61 |
| 2025-12-01 (Monday) | 38,680 | USD 1,880,235 | USD 1,880,235 | -1,050 | USD -54,616 | USD 48.61 | USD 48.7 |
| 2025-11-28 (Friday) | 39,730 | USD 1,934,851 | USD 1,934,851 | 0 | USD -11,919 | USD 48.7 | USD 49 |
| 2025-11-27 (Thursday) | 39,730 | USD 1,946,770 | USD 1,946,770 | 0 | USD 0 | USD 49 | USD 49 |
| 2025-11-26 (Wednesday) | 39,730 | USD 1,946,770 | USD 1,946,770 | -75 | USD -12,432 | USD 49 | USD 49.22 |
| 2025-11-25 (Tuesday) | 39,805 | USD 1,959,202 | USD 1,959,202 | 0 | USD -39,805 | USD 49.22 | USD 50.22 |
| 2025-11-24 (Monday) | 39,805 | USD 1,999,007 | USD 1,999,007 | 0 | USD -36,621 | USD 50.22 | USD 51.14 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | SELL | -1,050 | 48.710 | 47.885 | 47.967 | USD -50,366 | 70.56 Profit of 23,719 on sale |
| 2025-11-26 | SELL | -75 | 49.170 | 48.150 | 48.252 | USD -3,619 | 70.87 Profit of 1,696 on sale |
| 2025-11-26 | SELL | -75 | 49.170 | 48.150 | 48.252 | USD -3,619 | 70.87 Profit of 1,696 on sale |
| 2025-11-20 | BUY | 237 | 51.000 | 49.770 | 49.893 | USD 11,825 | 71.28 |
| 2025-11-19 | BUY | 2,370 | 50.500 | 49.890 | 49.951 | USD 118,384 | 71.38 |
| 2025-11-14 | SELL | -300 | 51.950 | 50.465 | 50.613 | USD -15,184 | 71.70 Profit of 6,326 on sale |
| 2025-10-29 | BUY | 150 | 51.310 | 52.570 | 52.444 | USD 7,867 | 72.88 |
| 2025-10-21 | BUY | 300 | 53.540 | 53.920 | 53.882 | USD 16,165 | 73.53 |
| 2025-10-07 | BUY | 150 | 55.770 | 56.740 | 56.643 | USD 8,496 | 73.88 |
| 2025-09-08 | SELL | -300 | 57.920 | 59.930 | 59.729 | USD -17,919 | 75.02 Profit of 4,589 on sale |
| 2025-08-15 | BUY | 148 | 62.370 | 63.630 | 63.504 | USD 9,399 | 75.10 |
| 2025-08-07 | BUY | 444 | 61.850 | 62.660 | 62.579 | USD 27,785 | 75.24 |
| 2025-07-29 | BUY | 148 | 75.720 | 77.030 | 76.899 | USD 11,381 | 75.56 |
| 2025-07-14 | BUY | 296 | 72.810 | 73.060 | 73.035 | USD 21,618 | 75.62 |
| 2025-06-30 | BUY | 296 | 71.710 | 71.810 | 71.800 | USD 21,253 | 75.76 |
| 2025-06-25 | BUY | 444 | 71.170 | 71.790 | 71.728 | USD 31,847 | 75.85 |
| 2025-06-23 | BUY | 3,926 | 69.310 | 69.360 | 69.355 | USD 272,288 | 75.93 |
| 2025-06-20 | SELL | -66 | 67.240 | 68.930 | 68.761 | USD -4,538 | 75.99 Profit of 477 on sale |
| 2025-06-12 | SELL | -528 | 69.070 | 69.110 | 69.106 | USD -36,488 | 76.33 Profit of 3,812 on sale |
| 2025-06-02 | BUY | 198 | 71.590 | 71.980 | 71.941 | USD 14,244 | 76.60 |
| 2025-05-28 | BUY | 132 | 74.290 | 76.570 | 76.342 | USD 10,077 | 76.69 |
| 2025-05-14 | BUY | 66 | 72.600 | 74.190 | 74.031 | USD 4,886 | 77.01 |
| 2025-05-13 | BUY | 132 | 73.830 | 74.940 | 74.829 | USD 9,877 | 77.04 |
| 2025-05-07 | BUY | 198 | 71.060 | 72.080 | 71.978 | USD 14,252 | 77.21 |
| 2025-04-28 | BUY | 66 | 66.240 | 66.820 | 66.762 | USD 4,406 | 77.76 |
| 2025-04-16 | BUY | 858 | 78.690 | 79.580 | 79.491 | USD 68,203 | 78.06 |
| 2025-04-14 | BUY | 132 | 79.640 | 79.890 | 79.865 | USD 10,542 | 78.03 |
| 2025-04-08 | SELL | -132 | 70.030 | 73.060 | 72.757 | USD -9,604 | 78.18 Profit of 715 on sale |
| 2025-04-04 | SELL | -132 | 72.200 | 75.130 | 74.837 | USD -9,878 | 78.33 Profit of 462 on sale |
| 2025-03-28 | BUY | 660 | 74.970 | 75.860 | 75.771 | USD 50,009 | 78.46 |
| 2025-03-12 | SELL | -132 | 68.670 | 70.430 | 70.254 | USD -9,274 | 79.56 Profit of 1,229 on sale |
| 2025-03-04 | SELL | -132 | 75.470 | 76.520 | 76.415 | USD -10,087 | 80.14 Profit of 492 on sale |
| 2025-02-26 | SELL | -264 | 80.860 | 90.130 | 89.203 | USD -23,550 | 80.25 Loss of -2,362 on sale |
| 2025-02-13 | BUY | 66 | 87.830 | 88.160 | 88.127 | USD 5,816 | 79.21 |
| 2025-02-12 | BUY | 264 | 87.240 | 88.210 | 88.113 | USD 23,262 | 79.05 |
| 2025-01-27 | BUY | 66 | 85.420 | 85.540 | 85.528 | USD 5,645 | 76.57 |
| 2025-01-23 | BUY | 66 | 84.190 | 84.580 | 84.541 | USD 5,580 | 76.14 |
| 2024-12-09 | BUY | 2,376 | 78.010 | 79.470 | 79.324 | USD 188,474 | 75.72 |
| 2024-12-04 | BUY | 132 | 83.430 | 83.740 | 83.709 | USD 11,050 | 75.18 |
| 2024-12-03 | BUY | 198 | 81.790 | 81.940 | 81.925 | USD 16,221 | 74.95 |
| 2024-11-19 | BUY | 396 | 77.070 | 77.910 | 77.826 | USD 30,819 | 71.62 |
| 2024-11-18 | BUY | 132 | 77.000 | 77.100 | 77.090 | USD 10,176 | 71.30 |
| 2024-11-12 | BUY | 264 | 78.020 | 79.220 | 79.100 | USD 20,882 | 70.88 |
| 2024-11-11 | BUY | 66 | 78.360 | 79.370 | 79.269 | USD 5,232 | 70.38 |
| 2024-11-07 | BUY | 330 | 77.430 | 78.260 | 78.177 | USD 25,798 | 69.27 |
| 2024-10-23 | BUY | 132 | 65.980 | 66.400 | 66.358 | USD 8,759 | 66.40 |
* (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 | 178,291 | 0 | 304,714 | 58.5% |
| 2025-09-18 | 118,444 | 0 | 204,630 | 57.9% |
| 2025-09-17 | 237,929 | 0 | 684,694 | 34.7% |
| 2025-09-16 | 124,272 | 0 | 341,057 | 36.4% |
| 2025-09-15 | 135,505 | 303 | 260,862 | 51.9% |
| 2025-09-12 | 85,227 | 0 | 194,696 | 43.8% |
| 2025-09-11 | 124,835 | 0 | 267,227 | 46.7% |
| 2025-09-10 | 160,106 | 0 | 281,965 | 56.8% |
| 2025-09-09 | 163,459 | 0 | 205,330 | 79.6% |
| 2025-09-08 | 111,627 | 0 | 167,780 | 66.5% |
| 2025-09-05 | 98,873 | 0 | 354,618 | 27.9% |
| 2025-09-04 | 141,051 | 1,881 | 310,958 | 45.4% |
| 2025-09-03 | 196,248 | 0 | 290,680 | 67.5% |
| 2025-09-02 | 201,882 | 0 | 249,271 | 81.0% |
| 2025-08-29 | 88,696 | 0 | 107,323 | 82.6% |
| 2025-08-28 | 94,546 | 3,839 | 223,760 | 42.3% |
| 2025-08-27 | 99,087 | 0 | 126,816 | 78.1% |
| 2025-08-26 | 81,323 | 3,340 | 103,666 | 78.4% |
| 2025-08-25 | 99,377 | 0 | 126,168 | 78.8% |
| 2025-08-22 | 113,794 | 0 | 182,197 | 62.5% |
| 2025-08-21 | 120,574 | 200 | 153,547 | 78.5% |
| 2025-08-20 | 130,966 | 0 | 151,334 | 86.5% |
| 2025-08-19 | 97,550 | 0 | 109,045 | 89.5% |
| 2025-08-18 | 113,701 | 0 | 168,587 | 67.4% |
| 2025-08-15 | 87,968 | 1,536 | 107,154 | 82.1% |
| 2025-08-14 | 80,088 | 0 | 105,746 | 75.7% |
| 2025-08-13 | 174,993 | 0 | 227,952 | 76.8% |
| 2025-08-12 | 143,248 | 0 | 182,826 | 78.4% |
| 2025-08-11 | 128,745 | 0 | 190,144 | 67.7% |
| 2025-08-08 | 179,257 | 0 | 254,184 | 70.5% |
| 2025-08-07 | 107,421 | 0 | 150,366 | 71.4% |
| 2025-08-06 | 123,827 | 0 | 182,827 | 67.7% |
| 2025-08-05 | 303,139 | 0 | 324,048 | 93.5% |
| 2025-08-04 | 257,530 | 0 | 334,661 | 77.0% |
| 2025-08-01 | 504,720 | 8,138 | 633,326 | 79.7% |
| 2025-07-31 | 1,129,755 | 13,087 | 1,965,370 | 57.5% |
| 2025-07-30 | 216,132 | 2,691 | 384,910 | 56.2% |
| 2025-07-29 | 161,770 | 3,020 | 305,132 | 53.0% |
| 2025-07-28 | 110,390 | 0 | 187,445 | 58.9% |
| 2025-07-25 | 86,392 | 0 | 131,259 | 65.8% |
| 2025-07-24 | 124,129 | 0 | 183,982 | 67.5% |
| 2025-07-23 | 102,566 | 0 | 259,989 | 39.5% |
| 2025-07-22 | 86,370 | 0 | 192,968 | 44.8% |
| 2025-07-21 | 155,345 | 0 | 271,857 | 57.1% |
| 2025-07-18 | 138,428 | 0 | 346,100 | 40.0% |
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