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

(ETF)
HDV 
$76.33
*  
0.60
0.79%
Get HDV Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading HDV now


Community Rating:
 
 
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
16:00:00 $ 76.33  400
15:59:50 $ 76.33   100
15:59:47 $ 76.323  1,884
15:59:06 $ 76.33   400
15:58:27 $ 76.33  100
15:56:58 $ 76.33   100
15:55:19 $ 76.337  200
15:54:41 $ 76.32   100
15:54:41 $ 76.32  100
15:53:40 $ 76.33   100
15:52:00 $ 76.35  100
15:52:00 $ 76.35   900
15:49:37 $ 76.359  1,998
15:46:28 $ 76.35   100
15:46:28 $ 76.35  100
15:46:15 $ 76.3497   600
15:45:04 $ 76.3499  100
15:43:09 $ 76.351   283
15:41:46 $ 76.3391  1,375
15:40:24 $ 76.3368   1,062
15:40:11 $ 76.3347  396
15:39:22 $ 76.3356   140
15:39:15 $ 76.3228  157
15:38:10 $ 76.3201   200
15:35:35 $ 76.3199  108
15:33:49 $ 76.334   395
15:31:33 $ 76.30  122
15:31:17 $ 76.3299   133
15:30:41 $ 76.3159  159
15:26:34 $ 76.34   100
15:26:24 $ 76.34  131
15:25:43 $ 76.36   130
15:25:37 $ 76.342  200
15:25:35 $ 76.35   100
15:23:53 $ 76.3599  159
15:22:54 $ 76.36   400
15:22:54 $ 76.36  100
15:22:54 $ 76.36   200
15:20:52 $ 76.37  503
15:20:51 $ 76.37   800
15:20:51 $ 76.37  1,000
15:20:51 $ 76.37   300
15:20:51 $ 76.37  100
15:20:51 $ 76.37   800
15:20:51 $ 76.37  2,100
15:19:24 $ 76.3791   490
15:19:20 $ 76.3701  100
15:16:37 $ 76.3799   164
15:16:06 $ 76.364  131
15:14:16 $ 76.35   193