| 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 DCC.L Shares Held | Base Market Value of DCC.L Shares | Local Market Value of DCC.L Shares | Change in DCC.L Shares Held | Change in DCC.L Base Value | Current Price per DCC.L Share Held | Previous Price per DCC.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-16 (Tuesday) | 48,126 | GBP 3,295,963 | GBP 3,295,963 | 43 | GBP 1,659 | GBP 68.4861 | GBP 68.5129 |
| 2025-12-15 (Monday) | 48,083 | GBP 3,294,304 | GBP 3,294,304 | 172 | GBP 43,981 | GBP 68.5129 | GBP 67.8409 |
| 2025-12-12 (Friday) | 47,911 | GBP 3,250,323 | GBP 3,250,323 | 344 | GBP -37,654 | GBP 67.8409 | GBP 69.1231 |
| 2025-12-11 (Thursday) | 47,567 | GBP 3,287,977 | GBP 3,287,977 | 43 | GBP 103,768 | GBP 69.1231 | GBP 67.0021 |
| 2025-12-10 (Wednesday) | 47,524 | GBP 3,184,209 | GBP 3,184,209 | 0 | GBP 21,297 | GBP 67.0021 | GBP 66.554 |
| 2025-12-09 (Tuesday) | 47,524 | GBP 3,162,912 | GBP 3,162,912 | 43 | GBP 2,458 | GBP 66.554 | GBP 66.5625 |
| 2025-12-08 (Monday) | 47,481 | GBP 3,160,454 | GBP 3,160,454 | 387 | GBP 2,987 | GBP 66.5625 | GBP 67.0461 |
| 2025-12-05 (Friday) | 47,094 | GBP 3,157,467 | GBP 3,157,467 | 215 | GBP 10,247 | GBP 67.0461 | GBP 67.135 |
| 2025-12-04 (Thursday) | 46,879 | GBP 3,147,220 | GBP 3,147,220 | 168 | GBP 37,318 | GBP 67.135 | GBP 66.5775 |
| 2025-12-03 (Wednesday) | 46,711 | GBP 3,109,902 | GBP 3,109,902 | 420 | GBP 48,006 | GBP 66.5775 | GBP 66.1445 |
| 2025-12-02 (Tuesday) | 46,291 | GBP 3,061,896 | GBP 3,061,896 | 0 | GBP -20,798 | GBP 66.1445 | GBP 66.5938 |
| 2025-12-01 (Monday) | 46,291 | GBP 3,082,694 | GBP 3,082,694 | 252 | GBP 36,270 | GBP 66.5938 | GBP 66.1705 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | BUY | 43 | 5,175.000 | 5,095.000 | 5,103.000 | 219,429 | 65.57 |
| 2025-12-15 | BUY | 172 | 5,120.000 | 5,050.000 | 5,057.000 | 869,804 | 65.56 |
| 2025-12-12 | BUY | 344 | 5,200.000 | 5,040.000 | 5,056.000 | 1,739,264 | 65.55 |
| 2025-12-11 | BUY | 43 | 5,160.000 | 5,025.000 | 5,038.500 | 216,656 | 65.53 |
| 2025-12-09 | BUY | 43 | 5,030.000 | 5,000.000 | 5,003.000 | 215,129 | 65.52 |
| 2025-12-08 | BUY | 387 | 5,061.913 | 5,000.000 | 5,006.191 | 1,937,396 | 65.52 |
| 2025-12-05 | BUY | 215 | 5,070.000 | 5,010.000 | 5,016.000 | 1,078,440 | 65.51 |
| 2025-12-04 | BUY | 168 | 5,030.000 | 5,000.000 | 5,003.000 | 840,504 | 65.50 |
| 2025-12-03 | BUY | 420 | 5,035.000 | 4,994.000 | 4,998.100 | 2,099,202 | 65.50 |
| 2025-12-01 | BUY | 252 | 5,035.000 | 4,970.000 | 4,976.500 | 1,254,078 | 65.49 |
| 2025-11-28 | BUY | 301 | 5,015.000 | 4,934.000 | 4,942.100 | 1,487,572 | 65.49 |
| 2025-11-25 | BUY | 215 | 4,998.000 | 4,904.000 | 4,913.400 | 1,056,381 | 65.49 |
| 2025-11-24 | BUY | 5,411 | 4,938.000 | 4,852.000 | 4,860.600 | 26,300,707 | 65.49 |
| 2025-11-18 | BUY | 40 | 5,005.000 | 4,910.000 | 4,919.500 | 196,780 | 65.52 |
| 2025-11-17 | BUY | 160 | 5,090.000 | 4,988.000 | 4,998.200 | 799,712 | 65.52 |
| 2025-11-14 | BUY | 120 | 5,040.000 | 4,916.000 | 4,928.400 | 591,408 | 65.51 |
| 2025-11-11 | SELL | -418 | 4,904.000 | 4,612.613 | 4,641.752 | -1,940,252 | 65.53 Loss of -1,912,860 on sale |
| 2025-11-10 | BUY | 684 | 4,812.000 | 4,726.000 | 4,734.600 | 3,238,466 | 65.54 |
| 2025-10-22 | BUY | 114 | 4,894.000 | 4,918.000 | 4,915.600 | 560,378 | 65.56 |
| 2025-10-15 | BUY | 120 | 4,692.000 | 4,818.000 | 4,805.400 | 576,648 | 65.63 |
| 2025-09-24 | BUY | 148 | 4,818.000 | 4,852.000 | 4,848.600 | 717,593 | 65.70 |
| 2025-09-11 | BUY | 74 | 4,750.000 | 4,808.000 | 4,802.200 | 355,363 | 65.71 |
| 2025-09-10 | BUY | 76 | 4,710.000 | 4,964.000 | 4,938.600 | 375,334 | 65.72 |
| 2025-09-09 | BUY | 38 | 4,670.000 | 4,774.000 | 4,763.600 | 181,017 | 65.74 |
| 2025-08-15 | BUY | 380 | 4,724.000 | 4,844.000 | 4,832.000 | 1,836,160 | 65.76 |
| 2025-08-05 | SELL | -111 | 4,662.000 | 4,702.000 | 4,698.000 | -521,478 | 65.87 Loss of -514,167 on sale |
| 2025-07-14 | SELL | -114 | 4,682.000 | 4,732.000 | 4,727.000 | -538,878 | 66.00 Loss of -531,354 on sale |
| 2025-06-27 | BUY | 722 | 4,748.000 | 4,748.000 | 4,748.000 | 3,428,056 | 66.07 |
| 2025-06-25 | SELL | -234 | 4,584.000 | 4,596.000 | 4,594.800 | -1,075,183 | 66.11 Loss of -1,059,714 on sale |
| 2025-06-02 | SELL | -444 | 4,588.000 | 4,636.000 | 4,631.200 | -2,056,253 | 66.50 Loss of -2,026,728 on sale |
| 2025-05-30 | BUY | 4,787 | 4,636.000 | 4,674.000 | 4,670.200 | 22,356,247 | 66.53 |
| 2025-05-27 | SELL | -396 | 4,608.000 | 4,654.000 | 4,649.400 | -1,841,162 | 66.64 Loss of -1,814,774 on sale |
| 2025-05-19 | SELL | -264 | 4,802.000 | 4,810.000 | 4,809.200 | -1,269,629 | 66.80 Loss of -1,251,995 on sale |
| 2025-05-15 | SELL | -264 | 4,814.000 | 4,814.000 | 4,814.000 | -1,270,896 | 66.85 Loss of -1,253,248 on sale |
| 2025-05-14 | SELL | -132 | 4,806.000 | 4,812.000 | 4,811.400 | -635,105 | 66.88 Loss of -626,277 on sale |
| 2025-04-24 | SELL | -66 | 4,794.000 | 4,812.000 | 4,810.200 | -317,473 | 67.11 Loss of -313,044 on sale |
| 2025-04-22 | SELL | -102 | 4,754.000 | 5,090.000 | 5,056.400 | -515,753 | 67.19 Loss of -508,900 on sale |
| 2025-04-10 | BUY | 139 | 4,756.000 | 4,932.000 | 4,914.400 | 683,102 | 67.42 |
| 2025-04-09 | BUY | 116 | 4,572.000 | 4,670.000 | 4,660.200 | 540,583 | 67.53 |
| 2025-04-07 | SELL | -556 | 4,590.000 | 4,842.000 | 4,816.800 | -2,678,141 | 67.72 Loss of -2,640,487 on sale |
| 2025-04-01 | SELL | -280 | 5,190.000 | 5,215.000 | 5,212.500 | -1,459,500 | 67.80 Loss of -1,440,517 on sale |
| 2025-03-28 | BUY | 140 | 5,220.000 | 5,255.000 | 5,251.500 | 735,210 | 67.82 |
| 2025-03-21 | BUY | 137 | 5,195.000 | 5,285.000 | 5,276.000 | 722,812 | 67.86 |
| 2025-03-19 | BUY | 139 | 5,310.000 | 5,335.000 | 5,332.500 | 741,218 | 67.84 |
| 2025-03-11 | BUY | 278 | 5,260.000 | 5,300.000 | 5,296.000 | 1,472,288 | 67.80 |
| 2025-03-07 | BUY | 274 | 5,290.000 | 5,300.000 | 5,299.000 | 1,451,926 | 67.79 |
| 2025-02-28 | BUY | 136 | 5,360.000 | 5,385.000 | 5,382.500 | 732,020 | 67.81 |
| 2025-02-20 | BUY | 137 | 5,365.000 | 5,425.000 | 5,419.000 | 742,403 | 67.83 |
| 2025-02-03 | SELL | -670 | 5,490.000 | 5,603.360 | 5,592.024 | -3,746,656 | 68.03 Loss of -3,701,079 on sale |
| 2025-01-31 | SELL | -135 | 5,600.000 | 5,625.000 | 5,622.500 | -759,038 | 67.99 Loss of -749,859 on sale |
| 2025-01-23 | SELL | -135 | 5,440.000 | 5,520.000 | 5,512.000 | -744,120 | 67.98 Loss of -734,943 on sale |
| 2025-01-02 | SELL | -4,282 | 5,210.000 | 5,220.000 | 5,219.000 | -22,347,758 | 68.09 Loss of -22,056,210 on sale |
| 2024-12-04 | SELL | -137 | 5,585.000 | 5,650.000 | 5,643.500 | -773,160 | 67.77 Loss of -763,875 on sale |
| 2024-11-29 | SELL | -274 | 5,725.000 | 5,765.000 | 5,761.000 | -1,578,514 | 67.32 Loss of -1,560,069 on sale |
| 2024-11-25 | BUY | 8,622 | 5,695.000 | 5,730.000 | 5,726.500 | 49,373,883 | 66.50 |
| 2024-11-22 | SELL | -110 | 5,615.000 | 5,665.000 | 5,660.000 | -622,600 | 66.32 Loss of -615,305 on sale |
| 2024-11-21 | SELL | -109 | 5,590.000 | 5,595.000 | 5,594.500 | -609,801 | 66.10 Loss of -602,595 on sale |
| 2024-11-05 | SELL | -109 | 4,924.000 | 4,944.000 | 4,942.000 | -538,678 | 65.33 Loss of -531,557 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 |
|---|---|---|---|---|
| 2025-11-13 | 0 | 0 | 0 | 0.0% |
| 2025-11-11 | 0 | 0 | 0 | 0.0% |
| 2025-11-06 | 0 | 0 | 0 | 0.0% |
| 2025-10-15 | 0 | 0 | 0 | 0.0% |
| 2025-10-10 | 0 | 0 | 0 | 0.0% |
| 2023-11-14 | 0 | 0 | 0 | 0.0% |
| 2023-08-11 | 0 | 0 | 0 | 0.0% |
| 2023-08-08 | 0 | 0 | 0 | 0.0% |
| 2023-08-04 | 0 | 0 | 0 | 0.0% |
| 2023-07-25 | 0 | 0 | 0 | 0.0% |
| 2023-07-19 | 0 | 0 | 0 | 0.0% |
| 2023-07-07 | 0 | 0 | 0 | 0.0% |
| 2023-06-21 | 0 | 0 | 0 | 0.0% |
| 2023-06-12 | 0 | 0 | 0 | 0.0% |
| 2023-05-31 | 0 | 0 | 0 | 0.0% |
| 2023-05-30 | 0 | 0 | 0 | 0.0% |
| 2023-05-30 | 0 | 0 | 0 | 0.0% |
| 2023-05-26 | 0 | 0 | 0 | 0.0% |
| 2023-05-19 | 0 | 0 | 0 | 0.0% |
| 2023-05-04 | 0 | 0 | 0 | 0.0% |
| 2023-02-13 | 0 | 0 | 0 | 0.0% |
| 2023-02-06 | 0 | 0 | 0 | 0.0% |
| 2021-02-04 | 0 | 0 | 0 | 0.0% |
| 2021-02-01 | 0 | 0 | 0 | 0.0% |
| 2019-03-04 | 0 | 0 | 0 | 0.0% |
| 2019-03-01 | 0 | 0 | 0 | 0.0% |
| 2019-01-25 | 0 | 0 | 0 | 0.0% |
| 2019-01-17 | 0 | 0 | 0 | 0.0% |
| 2019-01-07 | 0 | 0 | 0 | 0.0% |
| 2018-12-13 | 0 | 0 | 0 | 0.0% |
| 2018-12-10 | 0 | 0 | 0 | 0.0% |
| 2018-11-28 | 0 | 0 | 0 | 0.0% |
| 2013-07-05 | 0 | 0 | 0 | 0.0% |
| 2013-07-04 | 0 | 0 | 0 | 0.0% |
| 2013-07-03 | 0 | 0 | 0 | 0.0% |
| 2013-07-02 | 0 | 0 | 0 | 0.0% |
| 2013-06-28 | 0 | 0 | 0 | 0.0% |
| 2013-06-25 | 0 | 0 | 0 | 0.0% |
| 2013-06-21 | 0 | 0 | 0 | 0.0% |
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