| Stock Name / Fund | iShares Edge MSCI World Value Factor UCITS ETF |
| 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 | IWFV(GBX) LSE |
| ETF Ticker | IS3S(EUR) F |
| ETF Ticker | IS3S.DE(EUR) CXE |
| ETF Ticker | IWFV.LS(GBX) CXE |
| ETF Ticker | IWVL.LS(USD) CXE |
| ETF Ticker | IWVL.MI(EUR) CXE |
| ETF Ticker | IWVLz(USD) CXE |
| ETF Ticker | IWVL(EUR) ETF Plus |
| ETF Ticker | IWFV.L(GBP) LSE |
| Stock Name | |
| Ticker | () |
| Date | Number of 8951 Shares Held | Base Market Value of 8951 Shares | Local Market Value of 8951 Shares | Change in 8951 Shares Held | Change in 8951 Base Value | Current Price per 8951 Share Held | Previous Price per 8951 Share Held |
|---|---|---|---|---|---|---|---|
| 2025-11-12 (Wednesday) | 3,336 | JPY 3,149,631 | JPY 3,149,631 | 0 | JPY -28,544 | JPY 944.134 | JPY 952.69 |
| 2025-11-11 (Tuesday) | 3,336 | JPY 3,178,175 | JPY 3,178,175 | -33 | JPY 26,674 | JPY 952.69 | JPY 935.441 |
| 2025-11-10 (Monday) | 3,369 | JPY 3,151,501 | JPY 3,151,501 | 54 | JPY 21,570 | JPY 935.441 | JPY 944.172 |
| 2025-11-07 (Friday) | 3,315 | JPY 3,129,931 | JPY 3,129,931 | 0 | JPY 11,765 | JPY 944.172 | JPY 940.623 |
| 2025-11-06 (Thursday) | 3,315 | JPY 3,118,166 | JPY 3,118,166 | 0 | JPY 13,610 | JPY 940.623 | JPY 936.518 |
| 2025-11-05 (Wednesday) | 3,315 | JPY 3,104,556 | JPY 3,104,556 | 0 | JPY 7,718 | JPY 936.518 | JPY 934.189 |
| 2025-11-04 (Tuesday) | 3,315 | JPY 3,096,838 | JPY 3,096,838 | 0 | JPY 38,327 | JPY 934.189 | JPY 922.628 |
| 2025-11-03 (Monday) | 3,315 | JPY 3,058,511 | JPY 3,058,511 | 0 | JPY -1,390 | JPY 922.628 | JPY 923.047 |
| 2025-10-31 (Friday) | 3,315 | JPY 3,059,901 | JPY 3,059,901 | 0 | JPY -6,418 | JPY 923.047 | JPY 924.983 |
| 2025-10-30 (Thursday) | 3,315 | JPY 3,066,319 | JPY 3,066,319 | 0 | JPY -19,026 | JPY 924.983 | JPY 930.722 |
| 2025-10-29 (Wednesday) | 3,315 | JPY 3,085,345 | JPY 3,085,345 | 0 | JPY 9,022 | JPY 930.722 | JPY 928.001 |
| 2025-10-28 (Tuesday) | 3,315 | JPY 3,076,323 | JPY 3,076,323 | 0 | JPY -4,930 | JPY 928.001 | JPY 929.488 |
| 2025-10-27 (Monday) | 3,315 | JPY 3,081,253 | JPY 3,081,253 | 0 | JPY 28,263 | JPY 929.488 | JPY 920.962 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-11-11 | SELL | -33 | 952.690* | 895.45 Profit of 29,550 on sale | |||
| 2025-11-10 | BUY | 54 | 935.441* | 895.21 | |||
| 2025-10-22 | BUY | 9 | 927.675* | 892.31 | |||
| 2025-10-15 | BUY | 9 | 914.044* | 891.26 | |||
| 2025-09-24 | BUY | 12 | 952.765* | 887.58 | |||
| 2025-09-11 | BUY | 6 | 964.027* | 885.88 | |||
| 2025-09-10 | BUY | 6 | 959.875* | 885.33 | |||
| 2025-09-09 | BUY | 3 | 965.297* | 884.74 | |||
| 2025-08-15 | BUY | 30 | 954.586* | 883.67 | |||
| 2025-08-12 | BUY | 3 | 950.967* | 882.22 | |||
| 2025-08-05 | SELL | -9 | 938.655* | 880.67 Profit of 7,926 on sale | |||
| 2025-07-14 | SELL | -9 | 896.362* | 877.97 Profit of 7,902 on sale | |||
| 2025-06-27 | BUY | 57 | 912.448* | 875.52 | |||
| 2025-06-25 | SELL | -18 | 915.486* | 874.69 Profit of 15,744 on sale | |||
| 2025-06-02 | SELL | -36 | 928.879* | 867.12 Profit of 31,216 on sale | |||
| 2025-05-30 | BUY | 774 | 912.021* | 866.62 | |||
| 2025-05-27 | SELL | -22 | 910.822* | 864.99 Profit of 19,030 on sale | |||
| 2025-05-19 | SELL | -16 | 911.758* | 862.38 Profit of 13,798 on sale | |||
| 2025-05-15 | SELL | -16 | 909.901* | 861.20 Profit of 13,779 on sale | |||
| 2025-05-14 | SELL | -8 | 904.866* | 860.64 Profit of 6,885 on sale | |||
| 2025-04-24 | SELL | -4 | 929.253* | 846.43 Profit of 3,386 on sale | |||
| 2025-04-22 | SELL | -6 | 947.238* | 843.34 Profit of 5,060 on sale | |||
| 2025-04-10 | BUY | 11 | 913.428* | 829.97 | |||
| 2025-04-09 | BUY | 8 | 893.862* | 828.76 | |||
| 2025-04-07 | SELL | -44 | 847.056* | 827.57 Profit of 36,413 on sale | |||
| 2025-04-01 | SELL | -22 | 856.865* | 825.29 Profit of 18,156 on sale | |||
| 2025-03-28 | BUY | 11 | 873.066* | 823.67 | |||
| 2025-03-21 | BUY | 11 | 861.132* | 819.29 | |||
| 2025-03-19 | BUY | 11 | 854.467* | 817.31 | |||
| 2025-03-11 | BUY | 22 | 840.735* | 812.71 | |||
| 2025-03-07 | BUY | 20 | 825.819* | 811.59 | |||
| 2025-02-28 | BUY | 10 | 825.508* | 809.13 | |||
| 2025-02-20 | BUY | 11 | 828.177* | 804.35 | |||
| 2025-02-03 | SELL | -55 | 789.482* | 793.39 Profit of 43,637 on sale | |||
| 2025-01-31 | SELL | -11 | 797.546* | 792.80 Profit of 8,721 on sale | |||
| 2025-01-23 | SELL | -11 | 760.094* | 805.92 Profit of 8,865 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 |
|---|
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.