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

(ETF)
HDV 
$74.9098
*  
0.0802
0.11%
Get HDV Alerts
*Delayed - data as of Apr. 1, 2015 10:46 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

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
11:06:35 $ 75.0549  160
11:04:57 $ 75.0201   1,711
11:04:33 $ 74.99  900
11:01:55 $ 74.99   101
11:01:55 $ 74.99  100
11:01:31 $ 74.99   200
11:01:31 $ 74.99  600
11:01:31 $ 74.99   100
10:58:40 $ 75.0051  100
10:58:38 $ 75   500
10:58:11 $ 75.017  100
10:58:10 $ 75.0199   130
10:57:06 $ 75  1,000
10:55:29 $ 75.01   500
10:53:59 $ 75.02  393
10:53:52 $ 75.0151   260
10:53:52 $ 75.0108  200
10:53:49 $ 75.0249   185
10:53:14 $ 75.02  100
10:53:14 $ 75.02   100
10:52:31 $ 75.02  500
10:51:46 $ 75.04   300
10:51:38 $ 75.0315  600
10:51:03 $ 75.071   175
10:51:02 $ 75.055  201
10:51:01 $ 75.0713   124
10:51:01 $ 75.08  520
10:51:01 $ 75.08   115
10:51:01 $ 75.08  204
10:51:00 $ 75.0666   203
10:51:00 $ 75.0635  228
10:51:00 $ 75.0635   241
10:50:59 $ 75.06  524
10:50:04 $ 74.9753   300
10:50:04 $ 74.9712  700
10:49:28 $ 74.97   117
10:49:28 $ 74.97  1,300
10:49:28 $ 74.97   148
10:49:28 $ 74.97  164
10:49:28 $ 74.97   100
10:49:28 $ 74.97  655
10:49:28 $ 74.97   190
10:49:28 $ 74.97  326
10:48:36 $ 74.9253   600
10:48:36 $ 74.926  400
10:47:16 $ 74.9111   316
10:46:38 $ 74.90  1,100
10:45:44 $ 74.9098   569
10:45:07 $ 74.83  300
10:45:07 $ 74.83   100