Home ETF List About

Portfolio Holdings Detail for ISIN IE00BHZPJ890
Stock Name / FundiShares MSCI USA ESG Enhanced UCITS ETF USD (Dist)
IssuerBlackrock
Entity holding fund iShares IV Public Limited Company
Entity Type
Entity LEI 549300ZP07LMR36K1T02
ETF TickerEEDG(GBP) LSE
ETF TickerEEDS(USD) LSE
ETF TickerEEDG.LS(GBP) CXE
ETF TickerEEDS.LS(USD) CXE
ETF TickerOM3L.DE(EUR) CXE
ETF TickerEEDG.L(GBP) LSE
ETF TickerEEDS.L(GBP) LSE

Holdings detail for LOW

Stock NameLowe's Companies Inc
TickerLOW(USD) NYSE
TYPECommon Stock
CountryUSA
ISINUS5486611073
LEIWAFCR4OKGSC504WU3E95

Show aggregate LOW holdings

News associated with LOW

The Consumer Discretionary Select Sector SPDR Fund Experiences Big Inflow
Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the The Consumer Discretionary Select Sector SPDR Fund (Symbol: XLY) where we have detected an approximate $498.4 million dollar inflow -- that's a 2.1% - 2025-09-12 11:50:00
Dell Technologies Gains 6% in 3 Months: Time to Buy the Stock?
DELL rides on AI server demand, expanding partnerships and strong Q3 guidance while trading at a discount. - 2025-09-09 14:55:00
The Consumer Discretionary Select Sector SPDR Fund Experiences Big Outflow
Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the The Consumer Discretionary Select Sector SPDR Fund (Symbol: XLY) where we have detected an approximate $69.3 million dollar outflow -- that's a 0.3% - 2025-09-04 11:53:00
How to Play Back-to-School Season With ETFs & Stocks
Shoppers have started back-to-school buying early, according to National Retail Federation data. ETFs like ONLN, RTH, PBJ and SMH can be tapped. - 2025-09-02 07:38:00
Lowe’s Companies, Inc. (NYSE:LOW) Given Average Rating of “Moderate Buy” by Brokerages
Lowe’s Companies, Inc. (NYSE:LOW – Get Free Report) has received a consensus rating of “Moderate Buy” from the twenty-six ratings firms that are currently covering the firm, Marketbeat reports. One analyst has rated the stock with a sell recommendation, nine have issued a hold recommendation and sixteen have given a buy recommendation to the company. […] - 2025-09-01 02:10:50
5 Dividend Growth Stocks With Upside To Analyst Targets
To become a "Dividend Aristocrat," a dividend paying company must accomplish an incredible feat: consistently increase shareholder dividends every year for at least 20 consecutive years. Companies with this kind of track record tend to attract a lot of investor attention — - 2025-08-29 08:55:26
Walmart Stands Tall in a Rocky Retail Environment
In this podcast, Motley Fool contributors Travis Hoium, Jon Quast, and Matt Frankel discuss: - 2025-08-28 06:04:00
DELL Set to Report Q2 Earnings: Buy, Sell or Hold the Stock?
Dell Technologies' Q2 results are likely to reflect 16% revenue growth and strong AI-driven server demand, with shares already outperforming peers. - 2025-08-26 15:00:00
When AI Execs Say the Market Looks Bubbly
In this podcast, Motley Fool contributors Tyler Crowe, Lou Whiteman, and Rachel Warren discuss: - 2025-08-25 14:47:00
JPMorgan Chase & Co. Issues Positive Forecast for Lowe’s Companies (NYSE:LOW) Stock Price
Lowe’s Companies (NYSE:LOW – Free Report) had its target price upped by JPMorgan Chase & Co. from $280.00 to $283.00 in a research note published on Thursday morning,Benzinga reports. The firm currently has an overweight rating on the home improvement retailer’s stock. Several other research analysts have also weighed in on the stock. Royal Bank […] - 2025-08-24 05:46:49
Lowe’s Companies (NYSE:LOW) Given New $279.00 Price Target at Sanford C. Bernstein
Lowe’s Companies (NYSE:LOW – Free Report) had its target price hoisted by Sanford C. Bernstein from $266.00 to $279.00 in a research report report published on Thursday morning,Benzinga reports. They currently have an outperform rating on the home improvement retailer’s stock. Several other equities research analysts have also weighed in on the company. KeyCorp boosted […] - 2025-08-24 05:46:48
If I Could Only Buy 1 S&P 500 Stock From Each Sector for the Rest of 2025, I'd Go With These 11 Dividend Stocks
Key PointsSome stock market sectors significantly impact the S&P 500, whereas others barely make a dent. - 2025-08-23 19:05:00
Lowe’s Companies (NYSE:LOW) Given New $260.00 Price Target at Royal Bank Of Canada
Lowe’s Companies (NYSE:LOW – Free Report) had its price objective increased by Royal Bank Of Canada from $243.00 to $260.00 in a research report report published on Thursday,Benzinga reports. Royal Bank Of Canada currently has a sector perform rating on the home improvement retailer’s stock. A number of other research analysts have also recently commented […] - 2025-08-22 05:17:06
Lowe’s Companies (NYSE:LOW) Given New $300.00 Price Target at Wells Fargo & Company
Lowe’s Companies (NYSE:LOW – Free Report) had its target price boosted by Wells Fargo & Company from $260.00 to $300.00 in a research note released on Thursday morning,Benzinga reports. The brokerage currently has an overweight rating on the home improvement retailer’s stock. Other equities research analysts have also issued research reports about the stock. Royal […] - 2025-08-22 04:42:51
Lowe’s Companies (NYSE:LOW) Given New $277.00 Price Target at Barclays
Lowe’s Companies (NYSE:LOW – Free Report) had its price target upped by Barclays from $245.00 to $277.00 in a report issued on Thursday,Benzinga reports. Barclays currently has an equal weight rating on the home improvement retailer’s stock. Other research analysts also recently issued research reports about the stock. Wells Fargo & Company cut their target […] - 2025-08-22 04:42:51
Truist Financial Raises Lowe’s Companies (NYSE:LOW) Price Target to $283.00
Lowe’s Companies (NYSE:LOW – Free Report) had its price target raised by Truist Financial from $264.00 to $283.00 in a report issued on Thursday,Benzinga reports. The brokerage currently has a buy rating on the home improvement retailer’s stock. A number of other brokerages also recently weighed in on LOW. JPMorgan Chase & Co. upped their […] - 2025-08-22 04:42:50
DA Davidson Forecasts Strong Price Appreciation for Lowe’s Companies (NYSE:LOW) Stock
Lowe’s Companies (NYSE:LOW – Free Report) had its price target raised by DA Davidson from $240.00 to $266.00 in a report issued on Thursday,Benzinga reports. They currently have a neutral rating on the home improvement retailer’s stock. Other equities analysts have also issued reports about the stock. Truist Financial set a $264.00 target price on […] - 2025-08-22 04:42:48
Lowe’s Companies (NYSE:LOW) Shares Gap Up After Earnings Beat
Lowe’s Companies, Inc. (NYSE:LOW – Get Free Report)’s stock price gapped up before the market opened on Wednesday following a stronger than expected earnings report. The stock had previously closed at $256.36, but opened at $265.39. Lowe’s Companies shares last traded at $257.15, with a volume of 1,225,897 shares. The home improvement retailer reported $4.33 […] - 2025-08-22 02:01:07
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 15:49:12
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 14:29:05
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 12:52:20
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 11:54:46
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 10:00:18
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 08:54:46
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-21 07:53:37
Stocks Finish Mostly Lower on Tech Stock Weakness
The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed down by -0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down by -0.58%. September E-mini S&P futures (ESU25 ) fell -0.29%, and September... - 2025-08-20 21:33:15
Tech Weakness and Negative Corporate News Weigh on Stocks
The S&P 500 Index ($SPX ) (SPY ) today is down by -0.30%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.12%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down by -0.67%. September E-mini S&P futures (ESU25 ) are down -0.35%, and September... - 2025-08-20 20:13:28
Stock Losses Accelerate on a Rout in Tech Stocks
The S&P 500 Index ($SPX ) (SPY ) today is down by -1.01%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.27%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down by -1.75%. September E-mini S&P futures (ESU25 ) are down -1.06%, and September... - 2025-08-20 18:26:16
Stock Losses Accelerate on a Rout in Tech Stocks
The S&P 500 Index ($SPX ) (SPY ) today is down by -1.01%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.27%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down by -1.75%. September E-mini S&P futures (ESU25 ) are down -1.06%, and September... - 2025-08-20 14:23:07
Tech Weakness and Negative Corporate News Weigh on Stocks
The S&P 500 Index ($SPX ) (SPY ) today is down by -0.30%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.12%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down by -0.67%. September E-mini S&P futures (ESU25 ) are down -0.35%, and September... - 2025-08-20 14:00:23

iShares MSCI USA ESG Enhanced UCITS ETF USD (Dist) LOW holdings

DateNumber of LOW Shares HeldBase Market Value of LOW SharesLocal Market Value of LOW SharesChange in LOW Shares HeldChange in LOW Base ValueCurrent Price per LOW Share HeldPrevious Price per LOW Share Held
2025-11-13 (Thursday)68,036USD 15,748,293USD 15,748,293
2025-11-12 (Wednesday)67,708LOW holding decreased by -166USD 15,891,068LOW holding decreased by -82399USD 15,891,068-166USD -82,399 USD 234.7 USD 235.34
2025-11-11 (Tuesday)67,874USD 15,973,467LOW holding increased by 156789USD 15,973,4670USD 156,789 USD 235.34 USD 233.03
2025-11-10 (Monday)67,874LOW holding decreased by -144USD 15,816,678LOW holding decreased by -42399USD 15,816,678-144USD -42,399 USD 233.03 USD 233.16
2025-11-07 (Friday)68,018USD 15,859,077LOW holding increased by 123113USD 15,859,0770USD 123,113 USD 233.16 USD 231.35
2025-11-06 (Thursday)68,018LOW holding increased by 7USD 15,735,964LOW holding decreased by -202414USD 15,735,9647USD -202,414 USD 231.35 USD 234.35
2025-11-05 (Wednesday)68,011LOW holding increased by 64USD 15,938,378LOW holding decreased by -72653USD 15,938,37864USD -72,653 USD 234.35 USD 235.64
2025-11-03 (Monday)67,947LOW holding increased by 94USD 16,011,031LOW holding decreased by -146804USD 16,011,03194USD -146,804 USD 235.64 USD 238.13
2025-10-31 (Friday)67,853LOW holding increased by 32USD 16,157,835LOW holding decreased by -106997USD 16,157,83532USD -106,997 USD 238.13 USD 239.82
2025-10-30 (Thursday)67,821LOW holding increased by 245USD 16,264,832LOW holding increased by 148632USD 16,264,832245USD 148,632 USD 239.82 USD 238.49
2025-10-29 (Wednesday)67,576LOW holding increased by 63USD 16,116,200LOW holding decreased by -269880USD 16,116,20063USD -269,880 USD 238.49 USD 242.71
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 LOW by Blackrock for IE00BHZPJ890

Show aggregate share trades of LOW

DateActionQuantityMarket HighMarket LowLikely Trade PriceLikely Trade Value (Profit/Loss)Average Price previous trades
2025-11-12SELL-166236.710232.890 233.272USD -38,723 243.47 Profit of 1,693 on sale
2025-11-10SELL-144234.095229.180 229.671USD -33,073 243.56 Profit of 2,000 on sale
2025-11-06BUY7234.970231.120 231.505USD 1,621 243.67
2025-11-05BUY64238.130231.620 232.271USD 14,865 243.72
2025-11-03BUY94237.315232.980 233.413USD 21,941 243.76
2025-10-31BUY32239.335236.530 236.810USD 7,578 243.78
2025-10-30BUY245243.320237.010 237.641USD 58,222 243.80
2025-10-29BUY63238.490243.570 243.062USD 15,313 243.83
2025-10-24BUY1,104242.710246.030 245.698USD 271,251 243.84
2025-10-22BUY1,648243.530246.140 245.879USD 405,209 243.84
2025-10-20BUY40242.270246.100 245.717USD 9,829 243.84
2025-10-17BUY350244.700245.220 245.168USD 85,809 243.83
2025-10-14SELL-48240.750241.740 241.641USD -11,599 243.87 Profit of 107 on sale
2025-10-13BUY8234.480235.980 235.830USD 1,887 243.92
2025-10-06BUY152241.670246.490 246.008USD 37,393 243.93
2025-10-03BUY32246.350247.730 247.592USD 7,923 243.92
2025-10-02BUY32247.330249.000 248.833USD 7,963 243.90
2025-10-01BUY281247.990251.260 250.933USD 70,512 243.88
2025-09-29BUY16253.320257.330 256.929USD 4,111 243.78
2025-09-26SELL-816257.120257.690 257.633USD -210,229 243.71 Loss of -11,362 on sale
2025-09-25BUY440255.530257.430 257.240USD 113,186 243.64
2025-09-18BUY224267.570270.570 270.270USD 60,540 243.51
2025-09-17BUY344267.950274.980 274.277USD 94,351 243.37
2025-09-15BUY175272.090272.650 272.594USD 47,704 243.06
2025-09-12BUY136271.830272.600 272.523USD 37,063 242.90
2025-09-11SELL-432272.400273.410 273.309USD -118,069 242.73 Loss of -13,211 on sale
2025-09-10BUY80266.550269.000 268.755USD 21,500 242.59
2025-09-09BUY104269.030272.280 271.955USD 28,283 242.44
2025-08-27BUY64258.670260.640 260.443USD 16,668 242.25
2025-08-21BUY16255.650258.670 258.368USD 4,134 242.05
2025-08-19BUY48256.360258.380 258.178USD 12,393 241.87
2025-07-21BUY8220.910222.740 222.557USD 1,780 242.00
2025-07-18BUY376219.160219.850 219.781USD 82,638 242.14
2025-07-17BUY48218.580219.030 218.985USD 10,511 242.28
2025-07-16BUY716216.600216.650 216.645USD 155,118 242.44
2025-07-15BUY440215.010223.060 222.255USD 97,792 242.61
2025-07-03SELL-64228.310228.530 228.508USD -14,625 242.79 Profit of 914 on sale
2025-07-02SELL-496226.940229.390 229.145USD -113,656 242.89 Profit of 6,815 on sale
2025-06-30SELL-8221.870224.840 224.543USD -1,796 243.02 Profit of 148 on sale
2025-06-27BUY32223.630225.220 225.061USD 7,202 243.14
2025-06-26BUY16221.230222.810 222.652USD 3,562 243.28
2025-06-25BUY32220.700221.610 221.519USD 7,089 243.43
2025-06-24SELL-24219.980220.410 220.367USD -5,289 243.58 Profit of 557 on sale
2025-06-17SELL-32211.920215.780 215.394USD -6,893 244.61 Profit of 935 on sale
2025-06-13SELL-16217.270223.250 222.652USD -3,562 244.99 Profit of 357 on sale
2025-06-12BUY24223.500224.330 224.247USD 5,382 245.13
2025-06-06SELL-112225.270229.130 228.744USD -25,619 245.73 Profit of 1,903 on sale
2025-06-05SELL-176227.590229.810 229.588USD -40,407 245.86 Profit of 2,864 on sale
2025-06-04SELL-232228.390230.100 229.929USD -53,344 245.99 Profit of 3,726 on sale
2025-06-03BUY48228.800229.320 229.268USD 11,005 246.11
2025-06-02SELL-14225.520225.890 225.853USD -3,162 246.26 Profit of 286 on sale
2025-05-30BUY88225.730226.270 226.216USD 19,907 246.41
2025-05-29SELL-48224.930226.000 225.893USD -10,843 246.57 Profit of 992 on sale
2025-05-28SELL-32224.520226.760 226.536USD -7,249 246.73 Profit of 646 on sale
2025-05-23SELL-144221.070222.970 222.780USD -32,080 247.28 Profit of 3,528 on sale
2025-05-22BUY8223.750227.450 227.080USD 1,817 247.46
2025-05-21SELL-40227.370233.140 232.563USD -9,303 247.61 Profit of 602 on sale
2025-05-20BUY176231.250237.540 236.911USD 41,696 247.74
2025-05-16SELL-72234.230234.290 234.284USD -16,868 247.95 Profit of 984 on sale
2025-05-15BUY8232.450232.650 232.630USD 1,861 248.07
2025-05-14BUY144228.510231.170 230.904USD 33,250 248.23
2025-05-13BUY522230.770235.350 234.892USD 122,614 248.37
2025-05-12BUY424232.780233.760 233.662USD 99,073 248.50
2025-05-09BUY136222.260225.180 224.888USD 30,585 248.71
2025-05-08SELL-128224.480226.630 226.415USD -28,981 248.91 Profit of 2,880 on sale
2025-05-07BUY376223.510225.060 224.905USD 84,564 249.13
2025-05-06BUY88223.010224.680 224.513USD 19,757 249.34
2025-05-02SELL-16227.190227.730 227.676USD -3,643 249.74 Profit of 353 on sale
2025-05-01SELL-8222.320225.540 225.218USD -1,802 249.98 Profit of 198 on sale
2025-04-28SELL-1,084221.150223.540 223.301USD -242,058 250.70 Profit of 29,703 on sale
2025-04-25SELL-16220.910222.340 222.197USD -3,555 250.97 Profit of 460 on sale
2025-04-24SELL-248222.050222.940 222.851USD -55,267 251.23 Profit of 7,038 on sale
2025-04-23SELL-88217.760225.660 224.870USD -19,789 251.53 Profit of 2,346 on sale
2025-04-22SELL-56219.070220.550 220.402USD -12,343 251.83 Profit of 1,760 on sale
2025-04-16SELL-312214.410221.350 220.656USD -68,845 253.18 Profit of 10,149 on sale
2025-04-11BUY152220.350221.170 221.088USD 33,605 254.11
2025-04-10BUY48221.200223.400 223.180USD 10,713 254.44
2025-04-09BUY80223.200224.310 224.199USD 17,936 254.75
2025-04-08SELL-232211.690223.880 222.661USD -51,657 255.18 Profit of 7,545 on sale
2025-04-07BUY152216.940225.650 224.779USD 34,166 255.57
2025-04-04BUY344223.290229.830 229.176USD 78,837 255.91
2025-04-02BUY136235.280236.110 236.027USD 32,100 256.12
2025-04-01BUY64234.010234.510 234.460USD 15,005 256.36
2025-03-31SELL-344233.230234.980 234.805USD -80,773 256.60 Profit of 7,498 on sale
2025-03-28SELL-32228.420232.630 232.209USD -7,431 256.90 Profit of 790 on sale
2025-03-26BUY8232.050233.570 233.418USD 1,867 257.45
2025-03-25BUY24230.690233.150 232.904USD 5,590 257.75
2025-03-24BUY48232.890233.130 233.106USD 11,189 258.03
2025-03-21BUY1,232227.070227.190 227.178USD 279,883 258.38
2025-03-20BUY16226.260229.560 229.230USD 3,668 258.75
2025-03-19SELL-232225.510225.890 225.852USD -52,398 259.13 Profit of 7,721 on sale
2025-03-17SELL-16225.850226.630 226.552USD -3,625 259.96 Profit of 535 on sale
2025-03-14SELL-32224.440224.760 224.728USD -7,191 260.39 Profit of 1,141 on sale
2025-03-13SELL-8222.660228.360 227.790USD -1,822 260.85 Profit of 264 on sale
2025-03-12SELL-50228.330234.750 234.108USD -11,705 261.25 Profit of 1,357 on sale
2025-03-11BUY8232.670242.030 241.094USD 1,929 261.61
2025-03-06BUY496243.500245.310 245.129USD 121,584 262.34
2025-03-05SELL-40242.960243.000 242.996USD -9,720 262.59 Profit of 784 on sale
2025-03-03BUY24246.160249.680 249.328USD 5,984 263.12
2025-02-28SELL-17,497248.640249.710 249.603USD -4,367,304 263.32 Profit of 240,016 on sale
2025-02-27SELL-200245.500248.450 248.155USD -49,631 263.57 Profit of 3,083 on sale
2025-02-26SELL-2,530247.070252.950 252.362USD -638,476 263.80 Profit of 28,939 on sale
2025-02-25SELL-170242.390244.440 244.235USD -41,520 264.11 Profit of 3,378 on sale
2025-02-24BUY250237.080239.460 239.222USD 59,806 264.50
2025-02-21BUY130239.170247.740 246.883USD 32,095 264.87
2025-02-20BUY24246.420246.680 246.654USD 5,920 265.15
2025-02-19BUY20246.680248.880 248.660USD 4,973 265.43
2025-02-18SELL-110250.710251.360 251.295USD -27,642 265.65 Profit of 1,579 on sale
2025-02-14BUY30251.790256.420 255.957USD 7,679 266.09
2025-02-13SELL-20252.660253.310 253.245USD -5,065 266.31 Profit of 261 on sale
2025-02-12SELL-380250.260251.000 250.926USD -95,352 266.57 Profit of 5,945 on sale
2025-02-06BUY50256.950260.610 260.244USD 13,012 267.34
2025-02-05SELL-150258.470259.440 259.343USD -38,901 267.50 Profit of 1,224 on sale
2025-02-03BUY18256.500258.680 258.462USD 4,652 267.89
2025-01-30SELL-210264.000266.560 266.304USD -55,924 268.12 Profit of 382 on sale
2025-01-28SELL-130264.410266.950 266.696USD -34,670 268.32 Profit of 211 on sale
2025-01-27BUY60268.420269.190 269.113USD 16,147 268.32
2025-01-24BUY110262.200262.980 262.902USD 28,919 268.45
2025-01-23BUY110261.320261.500 261.482USD 28,763 268.60
2024-12-09BUY20274.150280.640 279.991USD 5,600 268.44
2024-12-06BUY310273.430276.930 276.580USD 85,740 268.33
2024-12-04BUY230272.270274.120 273.935USD 63,005 268.19
2024-12-03BUY130274.390275.430 275.326USD 35,792 268.04
2024-12-02BUY300272.050273.800 273.625USD 82,087 267.94
2024-11-29BUY30272.430274.170 273.996USD 8,220 267.83
2024-11-27BUY10273.190276.390 276.070USD 2,761 267.54
2024-11-26SELL-340274.470274.780 274.749USD -93,415 267.14 Loss of -2,586 on sale
2024-11-26SELL-340274.470274.780 274.749USD -93,415 267.14 Loss of -2,586 on sale
2024-11-25BUY5,222275.320275.620 275.590USD 1,439,131 266.65
2024-11-25BUY5,222275.320275.620 275.590USD 1,439,131 266.65
2024-11-22SELL-19264.680266.910 266.687USD -5,067 266.71 Profit of 0 on sale
2024-11-21BUY426265.220265.690 265.643USD 113,164 266.76
2024-11-19SELL-91259.260264.990 264.417USD -24,062 267.14 Profit of 248 on sale
2024-11-18BUY219271.770273.620 273.435USD 59,882 266.98
2024-11-12BUY10269.900276.770 276.083USD 2,761 266.87
2024-11-08BUY27271.100271.900 271.820USD 7,339 266.20
2024-11-08BUY27271.100271.900 271.820USD 7,339 266.20
2024-11-07BUY693266.300267.140 267.056USD 185,070 266.19
2024-11-07BUY693266.300267.140 267.056USD 185,070 266.19
2024-11-06BUY20261.730266.150 265.708USD 5,314 266.64
2024-11-06BUY20261.730266.150 265.708USD 5,314 266.64
2024-11-05SELL-55269.180269.270 269.261USD -14,809 266.35 Loss of -160 on sale
2024-11-05SELL-55269.180269.270 269.261USD -14,809 266.35 Loss of -160 on sale
2024-11-04SELL-324264.980267.570 267.311USD -86,609 266.43 Loss of -284 on sale
2024-11-01SELL-100261.940266.770 266.287USD -26,629 267.03 Profit of 75 on sale
2024-11-01SELL-100261.940266.770 266.287USD -26,629 267.03 Profit of 75 on sale
2024-10-31BUY52261.830263.540 263.369USD 13,695 267.83
2024-10-31BUY52261.830263.540 263.369USD 13,695 267.83
2024-10-30SELL-374261.390265.440 265.035USD -99,123 269.00 Profit of 1,485 on sale
2024-10-30SELL-374261.390265.440 265.035USD -99,123 269.00 Profit of 1,485 on sale
2024-10-29SELL-324262.970265.070 264.860USD -85,815 270.35 Profit of 1,777 on sale
2024-10-29SELL-324262.970265.070 264.860USD -85,815 270.35 Profit of 1,777 on sale
2024-10-28BUY27267.970271.190 270.868USD 7,313 271.02
2024-10-28BUY27267.970271.190 270.868USD 7,313 271.02
2024-10-25BUY640267.640271.180 270.826USD 173,329 272.38
2024-10-25BUY640267.640271.180 270.826USD 173,329 272.38
2024-10-24BUY68271.360272.380 272.278USD 18,515 273.06
2024-10-24BUY68271.360272.380 272.278USD 18,515 273.06
2024-10-23SELL-14270.110272.610 272.360USD -3,813 274.53 Profit of 30 on sale
2024-10-22BUY63272.220273.420 273.300USD 17,218 276.84
2024-10-21SELL-630276.840282.700 282.114USD -177,732 0.00 Loss of -177,732 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 LOW

DateShorted VolumeShort Exempt VolumeTotal Shares Traded% Shorted
2025-09-19567,53743852,20966.6%
2025-09-18690,398227902,28076.5%
2025-09-17789,874611,144,94369.0%
2025-09-16378,469867655,06157.8%
2025-09-15668,613293869,38076.9%
2025-09-12726,5232821,052,66269.0%
2025-09-11618,4272,394913,38067.7%
2025-09-10474,928211774,51461.3%
2025-09-09942,6472,2901,291,58373.0%
2025-09-081,374,3524,3051,763,19277.9%
2025-09-051,277,1293,6551,648,90277.5%
2025-09-04762,7681,687995,97676.6%
2025-09-03445,81661810,74155.0%
2025-09-02350,146975698,50550.1%
2025-08-29376,167117763,56549.3%
2025-08-28396,686349700,40556.6%
2025-08-27329,892405699,53947.2%
2025-08-26663,279695914,88872.5%
2025-08-25652,1453,792971,90367.1%
2025-08-221,110,69111,7311,560,85471.2%
2025-08-21833,6523,9551,116,71574.7%
2025-08-201,289,0594,6112,027,60963.6%
2025-08-191,202,7624,2872,010,14659.8%
2025-08-18779,1816961,272,67261.2%
2025-08-15693,2674,8671,281,79054.1%
2025-08-14885,5451,1031,265,28570.0%
2025-08-131,518,4031,3542,583,06758.8%
2025-08-12624,9201,7521,243,56350.3%
2025-08-11579,5341,4671,021,61356.7%
2025-08-08740,729971,184,23962.5%
2025-08-07580,1661,374856,05367.8%
2025-08-06691,5111,412967,48871.5%
2025-08-05892,1469091,284,95669.4%
2025-08-04683,6689591,722,94539.7%
2025-08-01759,9995931,246,70961.0%
2025-07-31653,124195845,02177.3%
2025-07-30625,09348870,40471.8%
2025-07-29487,7830729,19366.9%
2025-07-28803,1031,7751,282,93062.6%
2025-07-25365,990179774,99247.2%
2025-07-24508,539182851,92359.7%
2025-07-23507,619890982,03051.7%
2025-07-22659,0625091,286,88451.2%
2025-07-21597,498241,086,00055.0%
2025-07-18383,44450635,04760.4%

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.