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

(ETF)
HDV 
$71.39
*  
1.59
2.28%
Get HDV Alerts
*Delayed - data as of Aug. 27, 2015  -  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

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
16:10:24 $ 71.36  130
16:10:17 $ 71.30   100
15:59:17 $ 71.3101  200
15:59:08 $ 71.3129   250
15:58:47 $ 71.28  200
15:58:26 $ 71.2961   1,272
15:57:48 $ 71.3493  200
15:57:25 $ 71.32   173
15:57:25 $ 71.32  100
15:57:25 $ 71.32   200
15:57:01 $ 71.27  100
15:56:01 $ 71.21   200
15:55:42 $ 71.1839  100
15:55:42 $ 71.19   100
15:55:16 $ 71.1301  250
15:55:09 $ 71.15   269
15:54:59 $ 71.118  282
15:53:59 $ 71.0799   200
15:53:36 $ 71.13  446
15:53:25 $ 70.90   200
15:53:25 $ 70.90  219
15:53:25 $ 70.90   200
15:53:25 $ 70.90  200
15:53:25 $ 70.90   181
15:53:25 $ 70.90  200
15:53:25 $ 70.90   181
15:53:25 $ 70.90  200
15:53:25 $ 70.90   100
15:53:21 $ 70.73  100
15:53:21 $ 70.73   100
15:53:21 $ 70.73  300
15:53:20 $ 70.73   107
15:53:19 $ 70.83  1,300
15:53:19 $ 70.82   1,300
15:53:19 $ 70.82  1,000
15:53:18 $ 70.75   100
15:53:18 $ 70.75  200
15:53:03 $ 71.191   300
15:52:41 $ 71.15  1,000
15:52:19 $ 71.1839   100
15:52:19 $ 71.19  100
15:52:08 $ 71.1792   705
15:51:53 $ 71.1418  625
15:51:42 $ 71.1439   197
15:51:42 $ 71.15  197
15:51:09 $ 71.0946   200
15:50:18 $ 71.1199  1,400
15:49:15 $ 71.1599   106
15:49:12 $ 71.13  298
15:48:45 $ 71.1399   350