NASDAQ Last Sale (NLS) Intraday Trade History:
iShares Core High Dividend ETF (HDV)

(ETF)
HDV 
$76.32
*  
0.38
0.5%
Get HDV Alerts
*Delayed - data as of Oct. 31, 2014 10:43 ET  -  Find a broker to begin trading HDV now


Community Rating:
View:    HDV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

The NASDAQ Last Sale Intraday Trade History Report shows real-time time and sales data for all of your favorite U.S. stocks (listed on NASDAQ, NYSE, and AMEX).

Select time range to see more trades:

HDV

iShares Core High Dividend ETF
NLS Time (ET) NLS Price NLS Share Volume
11:02:57 $ 76.35  200
11:01:17 $ 76.3365   101
10:56:38 $ 76.39  500
10:51:03 $ 76.347   100
10:51:02 $ 76.35  100
10:49:24 $ 76.35   200
10:48:56 $ 76.34  130
10:48:40 $ 76.3301   125
10:48:26 $ 76.33  500
10:48:08 $ 76.3497   1,000
10:46:04 $ 76.3093  140
10:45:01 $ 76.347   100
10:43:58 $ 76.31  135
10:43:44 $ 76.3399   200
10:43:01 $ 76.32  100
10:43:00 $ 76.32   1,900
10:43:00 $ 76.32  100
10:43:00 $ 76.32   5,315
10:42:12 $ 76.3099  100
10:40:59 $ 76.3101   287
10:38:47 $ 76.37  171
10:35:23 $ 76.3799   260
10:34:56 $ 76.3899  200
10:33:45 $ 76.3574   443
10:30:44 $ 76.334  200
10:30:13 $ 76.3793   428
10:29:27 $ 76.3198  196
10:29:24 $ 76.3223   400
10:28:23 $ 76.3389  282
10:28:10 $ 76.3229   729
10:26:59 $ 76.3201  286
10:26:55 $ 76.35   100
10:26:55 $ 76.35  100
10:26:55 $ 76.35   100
10:26:55 $ 76.35  100
10:26:55 $ 76.346   100
10:26:55 $ 76.346  100
10:25:29 $ 76.36   500
10:23:24 $ 76.3696  550
10:21:38 $ 76.3029   250
10:21:25 $ 76.3001  143
10:21:16 $ 76.3299   250
10:20:46 $ 76.304  130
10:19:47 $ 76.2871   125
10:19:40 $ 76.2801  309
10:15:20 $ 76.27   200
10:12:01 $ 76.2323  644
10:11:05 $ 76.17   100
10:10:50 $ 76.1623  400
10:10:31 $ 76.17   131