| 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 | Donaldson Company Inc |
| Ticker | DCI(USD) NYSE |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US2576511099 |
| LEI | OZE6KXY9QQPR8EJ8WL20 |
| Ticker | DCI(INR) NSE |
| Date | Number of DCI Shares Held | Base Market Value of DCI Shares | Local Market Value of DCI Shares | Change in DCI Shares Held | Change in DCI Base Value | Current Price per DCI Share Held | Previous Price per DCI Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-10 (Wednesday) | 85,192 | USD 7,850,443 | USD 7,850,443 | 0 | USD 169,532 | USD 92.15 | USD 90.16 |
| 2025-12-09 (Tuesday) | 85,192 | USD 7,680,911 | USD 7,680,911 | 0 | USD -136,307 | USD 90.16 | USD 91.76 |
| 2025-12-08 (Monday) | 85,192 | USD 7,817,218 | USD 7,817,218 | 0 | USD -57,930 | USD 91.76 | USD 92.44 |
| 2025-12-05 (Friday) | 85,192 | USD 7,875,148 | USD 7,875,148 | 0 | USD -146,531 | USD 92.44 | USD 94.16 |
| 2025-12-04 (Thursday) | 85,192 | USD 8,021,679 | USD 8,021,679 | 0 | USD 558,860 | USD 94.16 | USD 87.6 |
| 2025-12-03 (Wednesday) | 85,192 | USD 7,462,819 | USD 7,462,819 | 0 | USD -47,708 | USD 87.6 | USD 88.16 |
| 2025-12-02 (Tuesday) | 85,192 | USD 7,510,527 | USD 7,510,527 | 0 | USD 8,519 | USD 88.16 | USD 88.06 |
| 2025-12-01 (Monday) | 85,192 | USD 7,502,008 | USD 7,502,008 | -2,282 | USD -361,905 | USD 88.06 | USD 89.9 |
| 2025-11-28 (Friday) | 87,474 | USD 7,863,913 | USD 7,863,913 | 0 | USD -26,242 | USD 89.9 | USD 90.2 |
| 2025-11-27 (Thursday) | 87,474 | USD 7,890,155 | USD 7,890,155 | 0 | USD 0 | USD 90.2 | USD 90.2 |
| 2025-11-26 (Wednesday) | 87,474 | USD 7,890,155 | USD 7,890,155 | -163 | USD -46,252 | USD 90.2 | USD 90.56 |
| 2025-11-25 (Tuesday) | 87,637 | USD 7,936,407 | USD 7,936,407 | 0 | USD 165,634 | USD 90.56 | USD 88.67 |
| 2025-11-24 (Monday) | 87,637 | USD 7,770,773 | USD 7,770,773 | 0 | USD 86,761 | USD 88.67 | USD 87.68 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | SELL | -2,282 | 89.620 | 87.790 | 87.973 | USD -200,754 | 73.00 Loss of -34,171 on sale |
| 2025-11-26 | SELL | -163 | 90.940 | 90.020 | 90.112 | USD -14,688 | 72.75 Loss of -2,830 on sale |
| 2025-11-26 | SELL | -163 | 90.940 | 90.020 | 90.112 | USD -14,688 | 72.75 Loss of -2,830 on sale |
| 2025-11-20 | BUY | 495 | 86.165 | 84.770 | 84.909 | USD 42,030 | 72.45 |
| 2025-11-19 | BUY | 4,950 | 86.080 | 85.010 | 85.117 | USD 421,329 | 72.39 |
| 2025-11-14 | SELL | -652 | 86.275 | 85.220 | 85.326 | USD -55,632 | 72.19 Loss of -8,561 on sale |
| 2025-10-29 | BUY | 326 | 83.580 | 83.890 | 83.859 | USD 27,338 | 71.32 |
| 2025-10-21 | BUY | 652 | 83.750 | 84.420 | 84.353 | USD 54,998 | 70.92 |
| 2025-10-07 | BUY | 326 | 82.360 | 83.270 | 83.179 | USD 27,116 | 70.72 |
| 2025-09-30 | BUY | 4,016 | 81.850 | 82.010 | 81.994 | USD 329,288 | 70.38 |
| 2025-09-08 | SELL | -620 | 81.240 | 81.670 | 81.627 | USD -50,609 | 70.07 Loss of -7,164 on sale |
| 2025-08-15 | BUY | 310 | 73.380 | 74.240 | 74.154 | USD 22,988 | 70.05 |
| 2025-08-07 | BUY | 930 | 72.090 | 72.850 | 72.774 | USD 67,680 | 70.01 |
| 2025-07-29 | BUY | 310 | 72.100 | 72.470 | 72.433 | USD 22,454 | 69.93 |
| 2025-07-14 | BUY | 620 | 70.250 | 70.560 | 70.529 | USD 43,728 | 69.89 |
| 2025-06-30 | BUY | 620 | 69.350 | 69.670 | 69.638 | USD 43,176 | 69.85 |
| 2025-06-25 | BUY | 930 | 69.030 | 69.520 | 69.471 | USD 64,608 | 69.86 |
| 2025-06-20 | SELL | -156 | 68.140 | 69.010 | 68.923 | USD -10,752 | 69.88 Profit of 149 on sale |
| 2025-06-12 | SELL | -1,248 | 69.620 | 69.750 | 69.737 | USD -87,032 | 69.93 Profit of 239 on sale |
| 2025-06-02 | BUY | 468 | 69.170 | 69.550 | 69.512 | USD 32,532 | 69.93 |
| 2025-05-28 | BUY | 312 | 69.290 | 70.400 | 70.289 | USD 21,930 | 69.94 |
| 2025-05-14 | BUY | 155 | 69.770 | 70.260 | 70.211 | USD 10,883 | 69.97 |
| 2025-05-13 | BUY | 310 | 70.320 | 70.800 | 70.752 | USD 21,933 | 69.96 |
| 2025-05-07 | BUY | 468 | 66.150 | 66.510 | 66.474 | USD 31,110 | 70.04 |
| 2025-04-28 | BUY | 155 | 65.500 | 66.510 | 66.409 | USD 10,293 | 70.32 |
| 2025-04-16 | BUY | 2,028 | 62.450 | 63.300 | 63.215 | USD 128,200 | 70.91 |
| 2025-04-14 | BUY | 310 | 63.400 | 64.100 | 64.030 | USD 19,849 | 71.08 |
| 2025-04-08 | SELL | -312 | 59.180 | 61.910 | 61.637 | USD -19,231 | 71.49 Profit of 3,074 on sale |
| 2025-04-04 | SELL | -312 | 60.840 | 61.990 | 61.875 | USD -19,305 | 71.75 Profit of 3,082 on sale |
| 2025-03-28 | BUY | 1,560 | 67.070 | 68.670 | 68.510 | USD 106,876 | 71.97 |
| 2025-03-12 | SELL | -312 | 68.000 | 69.730 | 69.557 | USD -21,702 | 72.63 Profit of 959 on sale |
| 2025-03-04 | SELL | -312 | 67.500 | 68.590 | 68.481 | USD -21,366 | 72.91 Profit of 1,383 on sale |
| 2025-02-28 | SELL | -12,448 | 69.090 | 69.220 | 69.207 | USD -861,489 | 73.05 Profit of 47,776 on sale |
| 2025-02-26 | SELL | -736 | 69.250 | 69.970 | 69.898 | USD -51,445 | 73.20 Profit of 2,432 on sale |
| 2025-02-13 | BUY | 184 | 70.090 | 70.230 | 70.216 | USD 12,920 | 73.94 |
| 2025-02-12 | BUY | 736 | 69.820 | 70.200 | 70.162 | USD 51,639 | 74.02 |
| 2025-01-27 | BUY | 184 | 71.460 | 72.110 | 72.045 | USD 13,256 | 75.12 |
| 2025-01-23 | BUY | 184 | 71.680 | 71.960 | 71.932 | USD 13,235 | 75.30 |
| 2024-12-09 | BUY | 6,624 | 72.560 | 73.510 | 73.415 | USD 486,301 | 75.60 |
| 2024-12-04 | BUY | 368 | 73.360 | 73.970 | 73.909 | USD 27,199 | 75.86 |
| 2024-12-03 | BUY | 552 | 72.680 | 76.470 | 76.091 | USD 42,002 | 75.97 |
| 2024-11-19 | BUY | 1,104 | 75.260 | 75.770 | 75.719 | USD 83,594 | 75.31 |
| 2024-11-18 | BUY | 368 | 76.060 | 76.580 | 76.528 | USD 28,162 | 75.27 |
| 2024-11-12 | BUY | 736 | 77.550 | 78.390 | 78.306 | USD 57,633 | 75.12 |
| 2024-11-11 | BUY | 184 | 78.050 | 78.710 | 78.644 | USD 14,470 | 74.93 |
| 2024-11-07 | BUY | 920 | 76.980 | 77.450 | 77.403 | USD 71,211 | 74.57 |
| 2024-10-23 | BUY | 368 | 73.910 | 74.310 | 74.270 | USD 27,331 | 74.43 |
* (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 | 116,122 | 500 | 162,951 | 71.3% |
| 2025-09-18 | 119,952 | 500 | 155,506 | 77.1% |
| 2025-09-17 | 118,714 | 3,507 | 173,451 | 68.4% |
| 2025-09-16 | 106,544 | 1,000 | 142,786 | 74.6% |
| 2025-09-15 | 111,375 | 0 | 175,744 | 63.4% |
| 2025-09-12 | 151,190 | 500 | 207,935 | 72.7% |
| 2025-09-11 | 120,927 | 153 | 232,629 | 52.0% |
| 2025-09-10 | 95,267 | 310 | 167,391 | 56.9% |
| 2025-09-09 | 101,953 | 586 | 153,942 | 66.2% |
| 2025-09-08 | 174,392 | 400 | 337,451 | 51.7% |
| 2025-09-05 | 92,099 | 0 | 185,161 | 49.7% |
| 2025-09-04 | 101,962 | 1,100 | 175,081 | 58.2% |
| 2025-09-03 | 124,395 | 0 | 191,309 | 65.0% |
| 2025-09-02 | 119,442 | 0 | 205,894 | 58.0% |
| 2025-08-29 | 143,409 | 8,154 | 263,196 | 54.5% |
| 2025-08-28 | 239,971 | 1,000 | 485,400 | 49.4% |
| 2025-08-27 | 397,742 | 22,002 | 623,182 | 63.8% |
| 2025-08-26 | 304,298 | 0 | 448,936 | 67.8% |
| 2025-08-25 | 136,976 | 200 | 194,595 | 70.4% |
| 2025-08-22 | 205,079 | 0 | 269,777 | 76.0% |
| 2025-08-21 | 88,533 | 0 | 130,264 | 68.0% |
| 2025-08-20 | 157,033 | 5,884 | 208,506 | 75.3% |
| 2025-08-19 | 133,460 | 208 | 174,585 | 76.4% |
| 2025-08-18 | 144,625 | 100 | 184,198 | 78.5% |
| 2025-08-15 | 62,756 | 0 | 104,702 | 59.9% |
| 2025-08-14 | 105,931 | 0 | 152,163 | 69.6% |
| 2025-08-13 | 130,320 | 1,304 | 207,088 | 62.9% |
| 2025-08-12 | 80,159 | 11 | 162,167 | 49.4% |
| 2025-08-11 | 101,375 | 0 | 152,747 | 66.4% |
| 2025-08-08 | 104,712 | 7 | 141,534 | 74.0% |
| 2025-08-07 | 59,254 | 825 | 80,991 | 73.2% |
| 2025-08-06 | 90,649 | 26 | 116,457 | 77.8% |
| 2025-08-05 | 111,437 | 4,600 | 142,272 | 78.3% |
| 2025-08-04 | 75,722 | 0 | 114,837 | 65.9% |
| 2025-08-01 | 120,716 | 0 | 154,750 | 78.0% |
| 2025-07-31 | 92,283 | 27 | 158,309 | 58.3% |
| 2025-07-30 | 185,016 | 485 | 282,143 | 65.6% |
| 2025-07-29 | 61,079 | 307 | 112,819 | 54.1% |
| 2025-07-28 | 59,983 | 1,328 | 120,956 | 49.6% |
| 2025-07-25 | 107,870 | 0 | 194,340 | 55.5% |
| 2025-07-24 | 63,839 | 1,608 | 127,273 | 50.2% |
| 2025-07-23 | 56,235 | 200 | 147,771 | 38.1% |
| 2025-07-22 | 49,621 | 1,600 | 188,487 | 26.3% |
| 2025-07-21 | 73,348 | 1,835 | 128,580 | 57.0% |
| 2025-07-18 | 53,802 | 22 | 107,985 | 49.8% |
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