Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Core Hi (HDV.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1 $27.80 Ordinary
 17:08:02 - 10-Jul-26
Buy* 200 $27.71 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 226 $27.71 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 124 $27.71 Automatic Execution
 15:55:19 - 10-Jul-26
Unknown* 400 $27.705 Automatic Execution
 15:55:19 - 10-Jul-26
Unknown* 300 $27.705 Automatic Execution
 15:55:18 - 10-Jul-26
Unknown* 300 $27.705 Automatic Execution
 15:55:18 - 10-Jul-26
Unknown* 300 $27.715 Automatic Execution
 15:53:16 - 10-Jul-26
Unknown* 200 $27.715 Automatic Execution
 15:53:16 - 10-Jul-26
Unknown* 200 $27.715 Automatic Execution
 15:53:16 - 10-Jul-26
Sell* 842 $27.71 Automatic Execution
 15:53:08 - 10-Jul-26
Sell* 1,400 $27.71 Automatic Execution
 15:53:08 - 10-Jul-26
Unknown* 71 $27.715 Automatic Execution
 15:52:23 - 10-Jul-26
Unknown* 200 $27.715 Automatic Execution
 15:51:14 - 10-Jul-26
Unknown* 200 $27.715 Automatic Execution
 15:51:14 - 10-Jul-26
Unknown* 100 $27.725 Automatic Execution
 15:50:43 - 10-Jul-26
Unknown* 100 $27.725 Automatic Execution
 15:50:40 - 10-Jul-26
Unknown* 100 $27.725 Automatic Execution
 15:50:36 - 10-Jul-26
Unknown* 100 $27.725 Automatic Execution
 15:50:36 - 10-Jul-26
Sell* 692 $27.72 Automatic Execution
 15:50:35 - 10-Jul-26
Sell* 600 $27.72 Automatic Execution
 15:50:35 - 10-Jul-26
Unknown* 100 $27.715 Automatic Execution
 15:50:30 - 10-Jul-26
Unknown* 100 $27.715 Automatic Execution
 15:50:27 - 10-Jul-26
Unknown* 100 $27.715 Automatic Execution
 15:50:20 - 10-Jul-26
Unknown* 1,073 $27.72 Automatic Execution
 15:49:48 - 10-Jul-26
Buy* 500 $27.72 Automatic Execution
 15:49:44 - 10-Jul-26
Buy* 200 $27.72 Automatic Execution
 15:49:44 - 10-Jul-26
Buy* 100 $27.71 Automatic Execution
 15:49:13 - 10-Jul-26
Unknown* 10 $27.71 Automatic Execution
 15:48:56 - 10-Jul-26
Unknown* 35 $27.715 Automatic Execution
 15:47:44 - 10-Jul-26
Unknown* 100 $27.715 Automatic Execution
 15:47:43 - 10-Jul-26
Unknown* 36 $27.715 Automatic Execution
 15:47:42 - 10-Jul-26
Unknown* 162 $27.715 Automatic Execution
 15:47:12 - 10-Jul-26
Unknown* 200 $27.715 Automatic Execution
 15:47:12 - 10-Jul-26
Buy* 100 $27.71 Automatic Execution
 15:46:11 - 10-Jul-26
Buy* 800 $27.71 Automatic Execution
 15:46:11 - 10-Jul-26
Unknown* 300 $27.71 Automatic Execution
 15:32:17 - 10-Jul-26
Unknown* 100 $27.705 Automatic Execution
 15:31:43 - 10-Jul-26
Unknown* 100 $27.705 Automatic Execution
 15:31:43 - 10-Jul-26
Unknown* 200 $27.725 Automatic Execution
 15:26:50 - 10-Jul-26
Unknown* 200 $27.725 Automatic Execution
 15:26:50 - 10-Jul-26
Sell* 542 $27.73 Automatic Execution
 15:25:29 - 10-Jul-26
Unknown* 1 $27.725 Automatic Execution
 15:24:16 - 10-Jul-26
Unknown* 15 $27.725 Automatic Execution
 15:24:14 - 10-Jul-26
Buy* 322 $27.70 Automatic Execution
 15:06:18 - 10-Jul-26
Buy* 2 $27.70 Automatic Execution
 15:06:16 - 10-Jul-26
Buy* 1 $27.70 Automatic Execution
 15:06:13 - 10-Jul-26
Buy* 100 $27.69 Automatic Execution
 15:00:37 - 10-Jul-26
Sell* 400 $27.69 Automatic Execution
 14:57:37 - 10-Jul-26
Unknown* 200 $27.66 Automatic Execution
 14:34:03 - 10-Jul-26
Buy* 100 $27.65 Automatic Execution
 14:29:06 - 10-Jul-26
Unknown* 17 $27.665 Automatic Execution
 14:21:02 - 10-Jul-26
Unknown* 15 $27.665 Automatic Execution
 14:18:30 - 10-Jul-26
Buy* 15 $27.635 Automatic Execution
 14:04:46 - 10-Jul-26
Buy* 100 $27.635 Automatic Execution
 14:02:11 - 10-Jul-26
Buy* 100 $27.635 Automatic Execution
 14:02:11 - 10-Jul-26
Unknown* 100 $27.645 Automatic Execution
 14:01:07 - 10-Jul-26
Unknown* 300 $27.655 Automatic Execution
 13:58:51 - 10-Jul-26
Unknown* 267 $27.655 Automatic Execution
 13:58:51 - 10-Jul-26
Unknown* 2 $27.665 Automatic Execution
 13:55:54 - 10-Jul-26
Unknown* 100 $27.655 Automatic Execution
 13:53:02 - 10-Jul-26
Unknown* 100 $27.655 Automatic Execution
 13:53:02 - 10-Jul-26
Unknown* 600 $27.655 Automatic Execution
 13:52:31 - 10-Jul-26
Unknown* 100 $27.655 Automatic Execution
 13:51:59 - 10-Jul-26
Unknown* 100 $27.655 Automatic Execution
 13:49:38 - 10-Jul-26
Unknown* 100 $27.655 Automatic Execution
 13:49:38 - 10-Jul-26
Unknown* 100 $27.655 Automatic Execution
 13:47:20 - 10-Jul-26
Unknown* 100 $27.645 Automatic Execution
 13:29:12 - 10-Jul-26
Unknown* 100 $27.645 Automatic Execution
 13:29:12 - 10-Jul-26
Unknown* 269 $27.645 Automatic Execution
 13:27:36 - 10-Jul-26
Unknown* 200 $27.645 Automatic Execution
 13:27:36 - 10-Jul-26
Unknown* 16 $27.655 Automatic Execution
 13:25:25 - 10-Jul-26
Buy* 100 $27.66 Automatic Execution
 13:23:37 - 10-Jul-26
Unknown* 1,500 $27.645 Automatic Execution
 13:15:59 - 10-Jul-26
Unknown* 100 $27.62 Automatic Execution
 13:00:47 - 10-Jul-26
Unknown* 70 $27.62 Automatic Execution
 13:00:47 - 10-Jul-26
Sell* 22 $27.62 Automatic Execution
 13:00:39 - 10-Jul-26
Sell* 700 $27.62 Automatic Execution
 13:00:16 - 10-Jul-26
Sell* 700 $27.62 Automatic Execution
 13:00:16 - 10-Jul-26
Unknown* 52 $27.625 Automatic Execution
 12:59:14 - 10-Jul-26
Unknown* 400 $27.625 Automatic Execution
 12:58:36 - 10-Jul-26
Unknown* 800 $27.625 Automatic Execution
 12:58:25 - 10-Jul-26
Unknown* 300 $27.625 Automatic Execution
 12:58:25 - 10-Jul-26
Sell* 200 $27.615 Automatic Execution
 12:54:35 - 10-Jul-26
Buy* 200 $27.60 Automatic Execution
 12:53:31 - 10-Jul-26
Unknown* 100 $27.595 Automatic Execution
 12:51:39 - 10-Jul-26
Unknown* 100 $27.595 Automatic Execution
 12:51:39 - 10-Jul-26
Unknown* 64 $27.595 Automatic Execution
 12:48:17 - 10-Jul-26
Buy* 100 $27.565 Automatic Execution
 12:27:56 - 10-Jul-26
Buy* 24 $27.585 Automatic Execution
 12:25:03 - 10-Jul-26
Buy* 600 $27.58 Automatic Execution
 12:25:03 - 10-Jul-26
Buy* 600 $27.58 Automatic Execution
 12:25:03 - 10-Jul-26
Unknown* 100 $27.575 Automatic Execution
 12:23:21 - 10-Jul-26
Unknown* 100 $27.575 Automatic Execution
 12:23:21 - 10-Jul-26
Sell* 41 $27.58 Automatic Execution
 12:23:12 - 10-Jul-26
Sell* 1 $27.58 Automatic Execution
 12:23:12 - 10-Jul-26
Unknown* 100 $27.595 Automatic Execution
 12:19:55 - 10-Jul-26
Buy* 400 $27.63 Automatic Execution
 11:54:44 - 10-Jul-26
Unknown* 1,464 $27.64 Automatic Execution
 11:51:10 - 10-Jul-26
Unknown* 316 $27.64 Automatic Execution
 11:51:10 - 10-Jul-26
Sell* 3,800 $27.64 Automatic Execution
 11:51:10 - 10-Jul-26
Sell* 20 $27.64 Automatic Execution
 11:51:07 - 10-Jul-26
Buy* 24 $27.66 Automatic Execution
 11:47:27 - 10-Jul-26
Unknown* 97 $27.665 Automatic Execution
 11:18:51 - 10-Jul-26
Unknown* 400 $27.66 Automatic Execution
 11:18:35 - 10-Jul-26
Unknown* 63 $27.655 Automatic Execution
 11:18:27 - 10-Jul-26
Unknown* 15 $27.695 Automatic Execution
 10:51:29 - 10-Jul-26
Unknown* 100 $27.695 Automatic Execution
 10:20:11 - 10-Jul-26
Unknown* 100 $27.67 Automatic Execution
 10:17:53 - 10-Jul-26
Buy* 70 $27.67 Automatic Execution
 09:49:49 - 10-Jul-26
Buy* 100 $27.67 Automatic Execution
 09:49:49 - 10-Jul-26
Unknown* 200 $27.675 Automatic Execution
 09:49:15 - 10-Jul-26
Unknown* 100 $27.675 Automatic Execution
 09:49:15 - 10-Jul-26
Unknown* 100 $27.675 Automatic Execution
 09:49:15 - 10-Jul-26
Sell* 858 $27.68 Automatic Execution
 09:49:06 - 10-Jul-26
Sell* 68 $27.68 Automatic Execution
 09:49:05 - 10-Jul-26
Sell* 460 $27.68 Automatic Execution
 09:49:05 - 10-Jul-26
Sell* 351 $27.68 Automatic Execution
 09:49:05 - 10-Jul-26
Sell* 5,111 $27.68 Automatic Execution
 09:49:05 - 10-Jul-26
Sell* 1,500 $27.68 Automatic Execution
 09:49:05 - 10-Jul-26
Sell* 6,024 $27.68 Automatic Execution
 09:49:05 - 10-Jul-26
Sell* 182 $27.68 Automatic Execution
 09:49:05 - 10-Jul-26
Sell* 300 $27.68 Automatic Execution
 09:49:05 - 10-Jul-26
Sell* 1,200 $27.68 Automatic Execution
 09:49:05 - 10-Jul-26
Sell* 31 $27.68 Automatic Execution
 09:49:05 - 10-Jul-26
Sell* 100 $27.69 Automatic Execution
 09:48:53 - 10-Jul-26
Sell* 27 $27.69 Automatic Execution
 09:48:00 - 10-Jul-26
Sell* 100 $27.71 Automatic Execution
 09:46:41 - 10-Jul-26
Buy* 8 $27.71 Automatic Execution
 09:46:15 - 10-Jul-26
Unknown* 53 $27.705 Automatic Execution
 09:45:33 - 10-Jul-26
Buy* 610 $27.70 Automatic Execution
 09:45:32 - 10-Jul-26
Buy* 800 $27.70 Automatic Execution
 09:45:32 - 10-Jul-26
Buy* 200 $27.70 Automatic Execution
 09:45:32 - 10-Jul-26
Sell* 10 $27.64 Automatic Execution
 09:32:49 - 10-Jul-26
Sell* 10 $27.64 Automatic Execution
 09:30:50 - 10-Jul-26
Sell* 100 $27.66 Automatic Execution
 09:30:41 - 10-Jul-26
Sell* 5,500 $27.66 Automatic Execution
 09:30:41 - 10-Jul-26
Unknown* 2,800 $27.66 Automatic Execution
 09:30:41 - 10-Jul-26
Unknown* 6 $27.665 Automatic Execution
 09:30:01 - 10-Jul-26
Sell* 150 $27.65 Ordinary
 08:53:33 - 10-Jul-26
Sell* 2 $27.65 Ordinary
 08:49:12 - 10-Jul-26
Sell* 1 $27.65 Ordinary
 08:49:12 - 10-Jul-26
Sell* 3 $27.63 Ordinary
 07:31:08 - 10-Jul-26
Sell* 10 $27.65 Ordinary
 07:31:08 - 10-Jul-26
Sell* 7 $27.66 Ordinary
 06:03:09 - 10-Jul-26
Buy* 12 $27.71 Ordinary
 05:52:57 - 10-Jul-26
Buy* 12 $27.71 Ordinary
 05:52:57 - 10-Jul-26
Buy* 12 $27.71 Ordinary
 05:52:57 - 10-Jul-26
Sell* 33 $27.73 Ordinary
 04:32:36 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84