| Stock Name / Fund | iShares Edge MSCI Europe 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 | IEFV(GBX) LSE |
| ETF Ticker | CEMS(EUR) F |
| ETF Ticker | CEMS.DE(EUR) CXE |
| ETF Ticker | IEFV.LS(GBX) CXE |
| ETF Ticker | IEVL.LS(EUR) CXE |
| ETF Ticker | IEVL.MI(EUR) CXE |
| ETF Ticker | IEVLz(EUR) CXE |
| ETF Ticker | IEVL(EUR) ETF Plus |
| ETF Ticker | IEFV.L(GBP) LSE |
| Stock Name | Rio Tinto PLC |
| Ticker | RIO.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB0007188757 |
| LEI | 213800YOEO5OQ72G2R82 |
| Date | Number of RIO.L Shares Held | Base Market Value of RIO.L Shares | Local Market Value of RIO.L Shares | Change in RIO.L Shares Held | Change in RIO.L Base Value | Current Price per RIO.L Share Held | Previous Price per RIO.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-18 (Thursday) | 427,411 | GBP 28,269,793 | GBP 28,269,793 | ||||
| 2025-12-17 (Wednesday) | 427,411 | GBP 28,030,091 | GBP 28,030,091 | 0 | GBP 441,936 | GBP 65.5811 | GBP 64.5471 |
| 2025-12-16 (Tuesday) | 427,411 | GBP 27,588,155 | GBP 27,588,155 | 0 | GBP 176,503 | GBP 64.5471 | GBP 64.1342 |
| 2025-12-15 (Monday) | 427,411 | GBP 27,411,652 | GBP 27,411,652 | 0 | GBP 235,070 | GBP 64.1342 | GBP 63.5842 |
| 2025-12-12 (Friday) | 427,411 | GBP 27,176,582 | GBP 27,176,582 | 0 | GBP -589,674 | GBP 63.5842 | GBP 64.9638 |
| 2025-12-11 (Thursday) | 427,411 | GBP 27,766,256 | GBP 27,766,256 | 0 | GBP 346,147 | GBP 64.9638 | GBP 64.154 |
| 2025-12-10 (Wednesday) | 427,411 | GBP 27,420,109 | GBP 27,420,109 | 0 | GBP 402,846 | GBP 64.154 | GBP 63.2114 |
| 2025-12-09 (Tuesday) | 427,411 | GBP 27,017,263 | GBP 27,017,263 | 0 | GBP 214,733 | GBP 63.2114 | GBP 62.709 |
| 2025-12-08 (Monday) | 427,411 | GBP 26,802,530 | GBP 26,802,530 | 0 | GBP -124,858 | GBP 62.709 | GBP 63.0012 |
| 2025-12-05 (Friday) | 427,411 | GBP 26,927,388 | GBP 26,927,388 | 0 | GBP 25,774 | GBP 63.0012 | GBP 62.9409 |
| 2025-12-04 (Thursday) | 427,411 | GBP 26,901,614 | GBP 26,901,614 | 0 | GBP 8,028 | GBP 62.9409 | GBP 62.9221 |
| 2025-12-03 (Wednesday) | 427,411 | GBP 26,893,586 | GBP 26,893,586 | 0 | GBP 557,003 | GBP 62.9221 | GBP 61.6189 |
| 2025-12-02 (Tuesday) | 427,411 | GBP 26,336,583 | GBP 26,336,583 | 0 | GBP -280,102 | GBP 61.6189 | GBP 62.2742 |
| 2025-12-01 (Monday) | 427,411 | GBP 26,616,685 | GBP 26,616,685 | 0 | GBP 158,672 | GBP 62.2742 | GBP 61.903 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | BUY | 7,422 | 5,381.000 | 5,305.000 | 5,312.600 | GBP 39,430,117 | 55.91 |
| 2025-11-06 | SELL | -1,422 | 5,344.000 | 5,221.000 | 5,233.300 | GBP -7,441,753 | 55.64 Loss of -7,362,639 on sale |
| 2025-11-04 | SELL | -958 | 5,300.000 | 5,232.000 | 5,238.800 | GBP -5,018,770 | 55.59 Loss of -4,965,512 on sale |
| 2025-11-03 | SELL | -2,390 | 5,445.000 | 5,353.000 | 5,362.200 | GBP -12,815,658 | 55.57 Loss of -12,682,857 on sale |
| 2025-10-31 | SELL | -2,390 | 5,511.000 | 5,471.000 | 5,475.000 | GBP -13,085,250 | 55.53 Loss of -12,952,532 on sale |
| 2025-10-29 | SELL | -478 | 5,565.000 | 5,457.000 | 5,467.800 | GBP -2,613,608 | 55.46 Loss of -2,587,099 on sale |
| 2025-10-22 | SELL | -7,648 | 0.000 | 0.000 | 0.000 | GBP 0 | 55.32 Profit of 423,067 on sale |
| 2025-09-29 | SELL | -3,353 | 0.000 | 0.000 | 0.000 | GBP 0 | 55.18 Profit of 185,019 on sale |
| 2025-09-24 | BUY | 2,349 | 0.000 | 0.000 | 0.000 | GBP 0 | 55.18 |
| 2025-09-17 | BUY | 956 | 53.140* | 55.20 | |||
| 2025-09-16 | BUY | 478 | 53.574* | 55.21 | |||
| 2025-09-10 | BUY | 474 | 52.972* | 55.24 | |||
| 2025-08-22 | BUY | 1,419 | 53.103* | 55.26 | |||
| 2025-08-21 | BUY | 6,149 | 4,532.000 | 4,484.000 | 4,488.800 | GBP 27,601,631 | 55.28 |
| 2025-08-19 | BUY | 946 | 51.905* | 55.32 | |||
| 2025-08-07 | BUY | 472 | 4,548.500 | 4,490.500 | 4,496.300 | GBP 2,122,254 | 55.34 |
| 2025-08-06 | BUY | 4,248 | 4,542.500 | 4,482.000 | 4,488.050 | GBP 19,065,236 | 55.36 |
| 2025-08-05 | BUY | 944 | 4,517.000 | 4,476.500 | 4,480.550 | GBP 4,229,639 | 55.39 |
| 2025-07-23 | BUY | 4,257 | 4,767.500 | 4,689.500 | 4,697.300 | GBP 19,996,406 | 55.47 |
| 2025-07-11 | BUY | 948 | 4,471.000 | 4,393.000 | 4,400.800 | GBP 4,171,958 | 55.67 |
| 2025-07-07 | BUY | 1,816 | 4,279.000 | 4,248.000 | 4,251.100 | GBP 7,719,998 | 55.82 |
| 2025-06-19 | SELL | -1,880 | 4,195.500 | 4,134.500 | 4,140.600 | GBP -7,784,328 | 56.29 Loss of -7,678,508 on sale |
| 2025-06-03 | SELL | -3,290 | 4,337.500 | 4,269.000 | 4,275.850 | GBP -14,067,547 | 56.79 Loss of -13,880,692 on sale |
| 2025-06-02 | BUY | 4,700 | 51.895* | 56.83 | |||
| 2025-05-30 | BUY | 74,263 | 52.291* | 56.87 | |||
| 2025-05-21 | BUY | 1,920 | 4,679.000 | 4,629.000 | 4,634.000 | GBP 8,897,280 | 57.05 |
| 2025-05-16 | BUY | 1,528 | 4,720.500 | 4,648.702 | 4,655.881 | GBP 7,114,187 | 57.09 |
| 2025-05-06 | BUY | 1,930 | 52.796* | 57.31 | |||
| 2025-05-02 | BUY | 1,143 | 4,556.500 | 4,470.500 | 4,479.100 | GBP 5,119,611 | 57.40 |
| 2025-04-30 | BUY | 3,048 | 4,561.739 | 4,367.000 | 4,386.474 | GBP 13,369,973 | 57.50 |
| 2025-04-29 | BUY | 1,524 | 4,615.000 | 4,540.000 | 4,547.500 | GBP 6,930,390 | 57.54 |
| 2025-04-17 | BUY | 2,302 | 4,412.500 | 4,356.500 | 4,362.100 | GBP 10,041,554 | 57.98 |
| 2025-04-17 | BUY | 2,302 | 4,412.500 | 4,356.500 | 4,362.100 | GBP 10,041,554 | 57.98 |
| 2025-04-16 | SELL | -758 | 4,353.000 | 4,257.500 | 4,267.050 | GBP -3,234,424 | 58.06 Loss of -3,190,412 on sale |
| 2025-04-07 | SELL | -3,240 | 4,393.500 | 4,037.000 | 4,072.650 | GBP -13,195,386 | 58.79 Loss of -13,004,899 on sale |
| 2025-04-04 | BUY | 649 | 4,466.500 | 4,172.500 | 4,201.900 | GBP 2,727,033 | 58.90 |
| 2025-03-28 | BUY | 1,947 | 56.391* | 59.08 | |||
| 2025-03-27 | BUY | 1,833 | 57.779* | 59.09 | |||
| 2025-03-25 | BUY | 648 | 58.213* | 59.12 | |||
| 2025-03-24 | BUY | 1,296 | 57.745* | 59.13 | |||
| 2025-03-21 | BUY | 9,705 | 56.755* | 59.17 | |||
| 2025-03-20 | BUY | 2,588 | 57.920* | 59.18 | |||
| 2025-03-19 | BUY | 3,882 | 58.493* | 59.19 | |||
| 2025-03-18 | BUY | 1,294 | 58.310* | 59.21 | |||
| 2025-03-17 | BUY | 1,941 | 58.143* | 59.22 | |||
| 2025-03-14 | BUY | 1,941 | 57.233* | 59.25 | |||
| 2025-03-12 | BUY | 1,294 | 55.687* | 59.35 | |||
| 2025-03-11 | BUY | 2,588 | 56.397* | 59.39 | |||
| 2025-03-07 | BUY | 3,235 | 57.098* | 59.46 | |||
| 2025-02-28 | BUY | 2,899 | 4,807.000 | 4,705.000 | 4,715.200 | GBP 13,669,365 | 59.52 |
| 2025-02-25 | BUY | 2,556 | 4,934.500 | 4,840.000 | 4,849.450 | GBP 12,395,194 | 59.57 |
| 2025-02-18 | BUY | 1,278 | 5,109.000 | 5,051.000 | 5,056.800 | GBP 6,462,590 | 59.43 |
| 2025-02-13 | BUY | 3,200 | 5,053.000 | 4,997.000 | 5,002.600 | GBP 16,008,320 | 59.35 |
| 2025-02-06 | BUY | 1,917 | 5,086.000 | 4,950.000 | 4,963.600 | GBP 9,515,221 | 59.27 |
| 2025-01-02 | BUY | 1,494 | 4,784.500 | 4,719.154 | 4,725.688 | GBP 7,060,179 | 59.62 |
| 2024-12-30 | SELL | -3,836 | 4,710.500 | 4,667.500 | 4,671.800 | GBP -17,921,025 | 59.73 Loss of -17,691,913 on sale |
| 2024-12-02 | SELL | -4,459 | 4,996.500 | 4,909.500 | 4,918.200 | GBP -21,930,254 | 59.67 Loss of -21,664,188 on sale |
| 2024-11-25 | BUY | 2,638 | 5,025.000 | 4,970.500 | 4,975.950 | GBP 13,126,556 | 59.77 |
| 2024-11-07 | BUY | 2,863 | 5,240.000 | 5,117.890 | 5,130.101 | GBP 14,687,480 | 60.11 |
* (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 | 473,190 | 12 | 837,270 | 56.5% |
| 2025-09-18 | 625,625 | 195 | 1,205,266 | 51.9% |
| 2017-06-30 | 0 | 0 | 0 | 0.0% |
| 2017-06-22 | 0 | 0 | 0 | 0.0% |
| 2017-06-16 | 0 | 0 | 0 | 0.0% |
| 2017-06-14 | 0 | 0 | 0 | 0.0% |
| 2016-11-08 | 0 | 0 | 0 | 0.0% |
| 2016-11-03 | 0 | 0 | 0 | 0.0% |
| 2016-11-02 | 0 | 0 | 0 | 0.0% |
| 2016-11-01 | 0 | 0 | 0 | 0.0% |
| 2016-10-27 | 0 | 0 | 0 | 0.0% |
| 2016-10-26 | 0 | 0 | 0 | 0.0% |
| 2016-10-06 | 0 | 0 | 0 | 0.0% |
| 2016-08-19 | 0 | 0 | 0 | 0.0% |
| 2016-08-11 | 0 | 0 | 0 | 0.0% |
| 2016-08-01 | 0 | 0 | 0 | 0.0% |
| 2016-05-27 | 0 | 0 | 0 | 0.0% |
| 2016-05-11 | 0 | 0 | 0 | 0.0% |
| 2016-05-04 | 0 | 0 | 0 | 0.0% |
| 2016-04-26 | 0 | 0 | 0 | 0.0% |
| 2016-04-25 | 0 | 0 | 0 | 0.0% |
| 2016-04-21 | 0 | 0 | 0 | 0.0% |
| 2016-04-13 | 0 | 0 | 0 | 0.0% |
| 2016-04-08 | 0 | 0 | 0 | 0.0% |
| 2016-03-08 | 0 | 0 | 0 | 0.0% |
| 2016-03-07 | 0 | 0 | 0 | 0.0% |
| 2016-03-04 | 0 | 0 | 0 | 0.0% |
| 2016-03-02 | 0 | 0 | 0 | 0.0% |
| 2016-02-24 | 0 | 0 | 0 | 0.0% |
| 2016-02-22 | 0 | 0 | 0 | 0.0% |
| 2016-02-11 | 0 | 0 | 0 | 0.0% |
| 2016-02-10 | 0 | 0 | 0 | 0.0% |
| 2016-01-12 | 0 | 0 | 0 | 0.0% |
| 2016-01-11 | 0 | 0 | 0 | 0.0% |
| 2016-01-07 | 0 | 0 | 0 | 0.0% |
| 2015-12-23 | 0 | 0 | 0 | 0.0% |
| 2015-12-15 | 0 | 0 | 0 | 0.0% |
| 2015-12-10 | 0 | 0 | 0 | 0.0% |
| 2015-12-03 | 0 | 0 | 0 | 0.0% |
| 2015-12-02 | 0 | 0 | 0 | 0.0% |
| 2015-11-06 | 0 | 0 | 0 | 0.0% |
| 2015-10-23 | 0 | 0 | 0 | 0.0% |
| 2015-10-07 | 0 | 0 | 0 | 0.0% |
| 2015-10-02 | 0 | 0 | 0 | 0.0% |
| 2015-08-12 | 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