IES Holdings

IESC
🏛️ usa →
399.38
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 203.69 203.91 201.46 202.00 4.8K
09:32 202.00 202.00 202.00 202.00 0.1K
09:33 202.00 202.00 202.00 202.00 0.8K
09:34 202.00 202.00 202.00 202.00 0.3K
09:35 202.00 202.00 202.00 202.00 0.0K
09:36 202.00 202.00 202.00 202.00 0.2K
09:37 199.96 199.96 199.96 199.96 1.2K
09:38 201.71 201.71 200.48 200.48 0.3K
09:39 200.48 200.48 198.50 198.50 0.6K
09:40 198.50 198.50 198.50 198.50 0.0K
09:41 198.50 198.50 198.50 198.50 0.1K
09:42 198.50 198.50 198.50 198.50 0.2K
09:43 200.37 200.37 200.37 200.37 0.7K
09:44 200.37 200.37 200.37 200.37 0.0K
09:45 200.37 200.89 200.37 200.89 0.3K
09:46 201.30 201.30 199.97 200.11 1.0K
09:47 200.11 200.11 200.11 200.11 0.5K
09:48 200.11 200.11 200.11 200.11 0.4K
09:49 200.11 200.11 200.11 200.11 0.0K
09:50 200.11 200.11 200.11 200.11 0.3K
09:51 200.11 200.11 200.11 200.11 0.1K
09:52 201.93 201.93 201.93 201.93 0.1K
09:53 201.93 201.93 201.93 201.93 0.0K
09:54 201.93 202.06 201.93 202.06 0.2K
09:55 202.06 202.06 202.06 202.06 0.1K
09:56 202.06 202.06 202.06 202.06 0.0K
09:57 202.06 202.13 202.06 202.13 0.1K
09:58 202.13 202.13 202.13 202.13 0.1K
09:59 202.13 202.13 202.13 202.13 0.0K
10:00 202.13 202.13 202.13 202.13 0.0K
10:01 202.13 202.13 200.14 200.14 1.4K
10:02 200.14 200.14 200.14 200.14 0.4K
10:03 200.50 200.50 200.50 200.50 0.9K
10:04 200.50 200.50 200.50 200.50 0.0K
10:05 200.50 200.50 199.12 199.12 0.5K
10:06 199.00 199.97 199.00 199.97 1.0K
10:07 200.99 200.99 200.99 200.99 0.4K
10:08 200.99 200.99 200.99 200.99 0.1K
10:09 200.99 200.99 200.99 200.99 0.1K
10:10 200.99 200.99 200.99 200.99 0.6K
10:11 199.69 199.69 199.69 199.69 0.2K
10:12 199.69 199.69 199.69 199.69 0.0K
10:13 199.69 199.69 199.43 199.43 0.4K
10:14 199.43 199.57 199.43 199.57 0.3K
10:15 199.57 200.95 199.57 200.95 0.7K
10:16 200.95 201.23 200.95 201.23 0.5K
10:17 201.23 201.23 201.23 201.23 0.8K
10:18 201.23 201.23 201.23 201.23 0.1K
10:19 201.23 201.23 201.23 201.23 0.1K
10:20 201.23 201.23 201.23 201.23 0.2K
10:21 201.23 201.23 200.66 200.66 0.6K
10:22 199.65 199.65 199.65 199.65 0.5K
10:23 199.65 199.65 199.65 199.65 0.6K
10:24 199.65 199.65 199.65 199.65 0.2K
10:25 199.65 199.65 199.65 199.65 0.0K
10:26 199.65 200.22 199.65 200.22 0.4K
10:27 200.22 200.22 200.22 200.22 0.0K
10:28 200.22 200.22 200.22 200.22 0.4K
10:29 200.22 200.22 198.77 198.77 1.6K
10:30 198.16 198.16 198.16 198.16 2.2K
10:31 198.16 199.03 198.16 199.03 0.6K
10:32 199.03 199.36 199.03 199.36 0.1K
10:33 199.36 199.36 199.36 199.36 0.2K
10:34 199.36 199.36 199.36 199.36 0.0K
10:35 199.36 199.36 199.36 199.36 0.0K
10:36 199.36 199.36 199.36 199.36 0.0K
10:37 199.36 199.36 199.36 199.36 0.1K
10:38 199.36 199.36 199.36 199.36 0.0K
10:39 199.36 199.36 199.36 199.36 0.0K
10:40 198.73 198.73 198.73 198.73 0.2K
10:41 198.73 199.02 198.73 199.02 0.2K
10:42 199.02 199.15 199.02 199.15 0.2K
10:43 199.15 199.15 199.15 199.15 0.0K
10:44 199.27 199.65 199.27 199.65 0.4K
10:45 199.65 199.67 198.50 199.67 1.4K
10:46 199.67 199.79 199.67 199.79 1.7K
10:47 199.79 199.79 199.79 199.79 0.2K
10:48 199.79 199.79 199.79 199.79 0.0K
10:49 199.79 199.79 199.79 199.79 0.0K
10:50 199.79 199.79 199.79 199.79 0.1K
10:51 199.79 199.79 199.79 199.79 0.0K
10:52 199.79 199.79 199.79 199.79 0.1K
10:53 199.79 199.79 199.79 199.79 0.1K
10:54 199.79 199.79 199.79 199.79 0.1K
10:55 199.79 199.79 198.05 198.05 0.9K
10:56 198.05 198.05 198.05 198.05 0.0K
10:57 198.05 198.05 198.05 198.05 0.2K
10:58 198.05 198.80 198.05 198.80 0.7K
10:59 198.80 198.80 198.80 198.80 0.0K
11:00 198.80 198.80 198.80 198.80 0.2K
11:01 198.80 198.80 197.40 197.40 0.4K
11:02 197.40 197.40 197.40 197.40 0.3K
11:03 197.40 198.57 197.40 198.57 0.2K
11:04 198.57 198.57 198.57 198.57 0.0K
11:05 198.57 198.57 198.57 198.57 0.2K
11:06 198.57 198.57 198.57 198.57 0.0K
11:07 198.57 198.57 198.57 198.57 0.0K
11:08 198.57 198.57 198.57 198.57 0.0K
11:09 198.57 198.57 198.57 198.57 0.0K
11:10 198.57 198.57 198.57 198.57 0.1K
11:11 198.57 198.70 198.57 198.70 0.7K
11:12 198.70 198.70 198.00 198.00 0.1K
11:13 198.00 198.00 198.00 198.00 0.1K
11:14 198.00 198.00 198.00 198.00 0.2K
11:15 198.00 198.85 198.00 198.85 0.4K
11:16 198.85 198.85 198.50 198.50 0.3K
11:17 198.70 198.70 198.70 198.70 0.6K
11:18 198.70 198.70 198.70 198.70 0.2K
11:19 198.70 198.94 198.70 198.94 1.7K
11:20 199.07 199.10 198.75 199.10 2.0K
11:21 199.10 199.10 198.69 198.69 0.4K
11:22 198.69 198.69 198.69 198.69 0.1K
11:23 198.69 198.69 198.69 198.69 0.1K
11:24 198.69 198.69 198.69 198.69 0.0K
11:25 198.69 198.69 198.69 198.69 0.0K
11:26 198.69 198.69 198.69 198.69 0.1K
11:27 198.69 198.69 198.69 198.69 0.1K
11:28 198.69 198.69 198.69 198.69 0.0K
11:29 198.69 198.69 198.69 198.69 0.1K
11:30 199.35 199.35 199.35 199.35 0.5K
11:31 199.35 199.35 199.35 199.35 0.1K
11:32 199.35 199.35 199.35 199.35 0.0K
11:33 199.35 199.35 199.35 199.35 0.0K
11:34 199.35 199.35 199.35 199.35 0.1K
11:35 199.35 199.35 199.35 199.35 0.0K
11:36 199.35 199.35 198.85 198.85 0.3K
11:37 198.85 199.00 198.37 199.00 1.1K
11:38 199.00 199.00 199.00 199.00 0.2K
11:39 199.00 199.39 199.00 199.39 0.2K
11:40 199.39 199.39 199.39 199.39 0.0K
11:41 199.39 199.39 199.16 199.16 0.3K
11:42 198.80 198.80 198.80 198.80 0.9K
11:43 198.80 198.99 198.79 198.99 1.2K
11:44 198.20 198.20 198.00 198.00 0.8K
11:45 198.00 198.00 198.00 198.00 0.5K
11:46 198.00 198.23 198.00 198.23 0.4K
11:47 198.23 198.23 197.46 197.46 0.1K
11:48 197.46 198.10 197.46 198.10 2.1K
11:49 198.10 198.10 198.10 198.10 0.0K
11:50 198.10 198.10 198.10 198.10 0.1K
11:51 198.10 198.10 198.10 198.10 0.2K
11:52 198.10 198.10 198.10 198.10 0.0K
11:53 198.10 198.10 198.10 198.10 0.1K
11:54 198.10 198.10 198.10 198.10 0.1K
11:55 198.10 198.10 198.10 198.10 0.0K
11:56 198.10 198.10 198.10 198.10 0.1K
11:57 198.10 198.10 198.10 198.10 0.1K
11:58 198.10 198.10 198.10 198.10 0.1K
11:59 198.10 198.10 198.10 198.10 0.0K
12:00 198.10 198.10 198.10 198.10 0.1K
12:01 198.10 198.10 198.10 198.10 0.0K
12:02 198.34 198.34 198.34 198.34 0.2K
12:03 198.34 198.34 198.34 198.34 0.0K
12:04 198.34 198.34 198.34 198.34 0.2K
12:05 198.34 198.34 198.34 198.34 0.0K
12:06 198.34 198.34 198.34 198.34 0.2K
12:07 198.34 198.34 198.34 198.34 0.0K
12:08 198.34 198.34 198.34 198.34 0.1K
12:09 198.34 198.34 198.34 198.34 0.0K
12:10 198.34 198.34 198.34 198.34 0.0K
12:11 198.34 198.34 198.04 198.04 0.1K
12:12 198.04 198.04 198.04 198.04 0.1K
12:13 198.04 198.04 198.04 198.04 0.0K
12:14 198.04 198.04 198.04 198.04 0.0K
12:15 198.04 198.04 198.04 198.04 0.0K
12:16 198.00 198.00 197.77 197.77 1.4K
12:17 197.77 197.77 197.77 197.77 0.3K
12:18 198.00 198.36 198.00 198.36 3.0K
12:19 198.36 198.65 198.36 198.50 2.6K
12:20 198.24 198.24 198.24 198.24 0.6K
12:21 198.24 198.24 198.24 198.24 1.3K
12:22 198.24 198.24 198.20 198.20 0.7K
12:23 198.20 198.21 198.20 198.21 0.6K
12:24 198.21 198.21 198.21 198.21 0.5K
12:25 198.21 198.21 197.84 197.84 0.5K
12:26 197.84 197.84 197.84 197.84 0.1K
12:27 197.84 197.84 197.84 197.84 0.2K
12:28 198.02 198.02 198.02 198.02 0.1K
12:29 198.02 198.02 198.02 198.02 0.0K
12:30 198.02 198.02 198.02 198.02 0.0K
12:31 198.02 198.02 198.02 198.02 0.1K
12:32 198.02 198.02 198.02 198.02 0.0K
12:33 198.02 198.02 198.02 198.02 0.1K
12:34 198.02 198.02 197.58 197.58 2.4K
12:35 197.58 197.99 197.00 197.00 1.4K
12:36 197.00 197.00 197.00 197.00 0.0K
12:37 197.00 197.23 197.00 197.23 0.5K
12:38 197.88 197.88 197.00 197.00 1.0K
12:39 197.73 197.73 197.73 197.73 0.3K
12:40 197.66 197.66 197.66 197.66 1.2K
12:41 197.66 197.66 197.66 197.66 0.2K
12:42 197.66 197.66 197.66 197.66 0.3K
12:43 197.37 197.37 197.37 197.37 0.9K
12:44 197.37 197.37 197.37 197.37 0.1K
12:45 197.37 197.37 197.37 197.37 0.0K
12:46 197.37 197.37 197.37 197.37 0.4K
12:47 198.01 198.01 198.01 198.01 0.2K
12:48 198.01 198.01 198.01 198.01 0.5K
12:49 198.01 198.01 198.01 198.01 0.1K
12:50 198.01 198.01 198.01 198.01 0.1K
12:51 197.41 197.41 197.41 197.41 0.2K
12:52 197.37 198.46 197.37 198.46 1.0K
12:53 198.46 198.46 197.73 197.73 0.7K
12:54 197.73 197.73 197.73 197.73 1.6K
12:55 197.73 197.73 197.73 197.73 0.4K
12:56 197.73 197.73 197.32 197.32 0.3K
12:57 197.32 197.32 195.22 195.22 3.7K
12:58 195.22 195.22 195.22 195.22 0.4K
12:59 195.22 195.22 195.15 195.15 0.8K
13:00 195.15 195.15 195.15 195.15 0.1K
13:01 195.15 196.32 195.15 196.32 0.6K
13:02 196.32 196.32 196.32 196.32 0.1K
13:03 196.32 196.32 196.20 196.20 1.0K
13:04 196.20 196.20 196.20 196.20 0.4K
13:05 196.20 196.20 196.20 196.20 0.1K
13:06 196.20 196.53 196.20 196.53 0.4K
13:07 196.53 196.75 196.35 196.35 0.6K
13:08 196.26 196.26 196.26 196.26 0.4K
13:09 196.26 196.26 196.26 196.26 0.0K
13:10 196.26 196.26 196.26 196.26 0.3K
13:11 196.26 196.26 196.26 196.26 0.1K
13:12 196.26 196.26 195.54 195.54 0.2K
13:13 195.54 195.54 195.54 195.54 0.1K
13:14 195.54 195.54 195.54 195.54 0.1K
13:15 195.04 195.25 195.04 195.25 2.5K
13:16 195.72 195.72 195.72 195.72 0.9K
13:17 195.36 196.40 195.36 196.40 1.1K
13:18 196.40 196.40 196.40 196.40 0.6K
13:19 196.91 196.97 196.56 196.56 0.9K
13:20 196.56 196.56 196.56 196.56 0.3K
13:21 196.56 196.56 196.56 196.56 0.1K
13:22 196.56 196.56 196.12 196.12 0.3K
13:23 196.12 196.12 196.12 196.12 0.3K
13:24 196.20 196.20 196.20 196.20 1.3K
13:25 196.11 196.11 196.11 196.11 1.0K
13:26 196.11 196.11 196.11 196.11 0.2K
13:27 196.11 196.11 196.11 196.11 0.1K
13:28 196.11 196.11 196.11 196.11 0.0K
13:29 196.11 196.11 196.11 196.11 0.3K
13:30 196.11 196.11 196.11 196.11 0.3K
13:31 196.11 196.11 196.11 196.11 0.1K
13:32 196.11 196.11 196.11 196.11 0.0K
13:33 196.11 196.11 196.11 196.11 0.1K
13:34 196.11 196.11 196.11 196.11 0.0K
13:35 196.11 196.11 196.11 196.11 0.0K
13:36 196.11 196.11 196.11 196.11 0.1K
13:37 196.11 196.11 196.11 196.11 0.1K
13:38 196.11 196.11 196.11 196.11 0.1K
13:39 196.11 196.11 196.00 196.00 0.2K
13:40 196.59 196.59 196.00 196.11 1.8K
13:41 196.52 196.52 196.52 196.52 0.2K
13:42 196.52 196.52 196.52 196.52 0.1K
13:43 196.95 197.00 196.95 197.00 0.5K
13:44 197.00 197.00 197.00 197.00 0.1K
13:45 197.00 197.00 196.09 196.09 0.3K
13:46 196.09 197.00 196.09 197.00 0.5K
13:47 197.00 197.00 197.00 197.00 0.1K
13:48 197.00 197.00 196.28 196.28 0.1K
13:49 196.28 196.28 196.28 196.28 0.0K
13:50 196.28 196.28 196.10 196.10 3.8K
13:51 196.10 196.10 196.10 196.10 0.1K
13:52 195.49 195.49 195.49 195.49 0.3K
13:53 195.49 195.49 195.49 195.49 0.0K
13:54 196.98 196.98 196.10 196.75 1.3K
13:55 196.75 196.75 195.77 195.77 0.5K
13:56 195.77 195.77 195.77 195.77 0.1K
13:57 195.77 195.77 195.77 195.77 0.5K
13:58 195.77 195.77 195.77 195.77 0.9K
13:59 195.77 195.77 195.77 195.77 0.1K
14:00 195.77 195.77 195.77 195.77 0.1K
14:01 195.77 195.77 195.77 195.77 0.0K
14:02 195.77 195.77 195.77 195.77 0.1K
14:03 195.77 195.77 195.77 195.77 0.1K
14:04 195.77 195.77 195.77 195.77 0.2K
14:05 195.77 195.77 195.77 195.77 0.2K
14:06 195.77 196.04 195.77 195.80 0.8K
14:07 195.80 195.80 195.80 195.80 0.1K
14:08 195.80 195.80 195.80 195.80 0.0K
14:09 195.80 195.80 195.80 195.80 0.1K
14:10 195.80 195.80 195.80 195.80 0.1K
14:11 195.80 195.80 195.80 195.80 0.0K
14:12 195.80 195.80 195.80 195.80 0.2K
14:13 196.29 196.29 196.29 196.29 1.2K
14:14 196.29 196.29 196.29 196.29 0.0K
14:15 196.32 196.32 196.07 196.07 0.7K
14:16 196.07 196.09 196.07 196.09 0.5K
14:17 196.11 196.11 196.11 196.11 2.3K
14:18 196.13 196.13 196.13 196.13 0.3K
14:19 196.13 196.13 196.13 196.13 0.2K
14:20 196.13 196.13 196.13 196.13 0.1K
14:21 196.13 196.13 193.71 194.70 4.0K
14:22 194.70 194.70 194.70 194.70 0.5K
14:23 194.70 194.70 194.01 194.38 0.6K
14:24 193.73 193.73 193.73 193.73 0.5K
14:25 193.73 193.73 193.73 193.73 0.4K
14:26 193.73 193.73 193.73 193.73 0.5K
14:27 193.73 193.73 193.73 193.73 0.0K
14:28 193.73 193.73 193.73 193.73 0.5K
14:29 193.73 193.74 193.15 193.74 2.2K
14:30 193.74 193.74 193.74 193.74 0.5K
14:31 193.74 193.74 193.06 193.06 2.7K
14:32 193.06 193.06 193.06 193.06 0.4K
14:33 193.06 193.06 193.06 193.06 0.0K
14:34 193.06 193.06 193.05 193.05 0.3K
14:35 193.05 193.05 193.05 193.05 0.3K
14:36 193.05 193.05 193.05 193.05 0.1K
14:37 193.05 193.05 192.00 192.00 0.4K
14:38 192.00 193.05 192.00 193.05 0.4K
14:39 193.05 193.05 190.99 191.65 1.7K
14:40 191.64 191.64 191.64 191.64 0.5K
14:41 191.64 191.64 191.64 191.64 0.1K
14:42 191.64 191.95 191.64 191.95 0.2K
14:43 192.44 192.44 192.35 192.35 1.0K
14:44 192.35 192.65 192.35 192.59 3.1K
14:45 192.59 192.59 192.59 192.59 0.3K
14:46 192.59 192.59 192.59 192.59 0.1K
14:47 192.59 193.29 192.59 193.29 1.6K
14:48 192.65 193.29 192.65 193.29 0.3K
14:49 193.29 193.29 193.29 193.29 0.1K
14:50 193.29 193.29 193.29 193.29 0.1K
14:51 193.29 193.29 193.29 193.29 0.2K
14:52 193.29 193.29 193.29 193.29 0.0K
14:53 193.29 193.77 193.29 193.77 0.8K
14:54 193.77 194.11 193.74 194.11 1.1K
14:55 194.11 194.11 194.11 194.11 1.1K
14:56 194.11 194.11 194.00 194.00 1.1K
14:57 194.00 194.00 193.82 193.82 0.4K
14:58 193.82 194.52 193.82 194.52 0.4K
14:59 194.52 194.52 194.52 194.52 0.5K
15:00 194.52 194.52 194.52 194.52 0.6K
15:01 194.52 194.52 194.52 194.52 0.5K
15:02 194.52 194.52 193.20 193.80 0.7K
15:03 193.80 193.80 193.80 193.80 0.3K
15:04 193.80 193.80 193.80 193.80 0.0K
15:05 193.80 193.80 193.80 193.80 0.2K
15:06 193.80 193.80 193.43 193.58 0.9K
15:07 193.58 193.58 193.58 193.58 0.1K
15:08 192.93 194.17 192.93 194.17 0.8K
15:09 193.67 193.67 193.65 193.65 1.0K
15:10 193.65 194.00 193.65 194.00 0.5K
15:11 194.00 194.00 193.66 193.66 0.2K
15:12 193.66 193.78 193.66 193.78 0.5K
15:13 193.78 193.78 193.78 193.78 0.0K
15:14 194.38 194.38 193.67 193.90 2.0K
15:15 193.90 193.96 193.90 193.96 0.2K
15:16 193.96 193.96 193.75 193.75 1.3K
15:17 193.75 193.75 193.75 193.75 0.0K
15:18 193.75 193.83 193.75 193.83 0.5K
15:19 193.83 194.12 193.83 194.12 0.3K
15:20 194.12 194.12 194.12 194.12 0.5K
15:21 194.12 194.12 194.12 194.12 0.6K
15:22 194.12 194.12 194.12 194.12 0.1K
15:23 194.12 194.12 194.12 194.12 0.1K
15:24 194.12 194.32 193.76 193.76 2.2K
15:25 193.92 193.92 193.92 193.92 0.7K
15:26 193.92 193.98 193.92 193.98 0.4K
15:27 193.98 193.98 193.76 193.78 1.4K
15:28 193.78 193.78 193.52 193.52 0.5K
15:29 193.74 193.74 193.74 193.74 0.3K
15:30 193.47 193.57 193.47 193.57 0.6K
15:31 193.57 193.61 193.57 193.61 1.2K
15:32 193.61 194.00 193.61 194.00 0.5K
15:33 194.00 194.00 193.76 193.76 1.0K
15:34 193.76 193.99 193.76 193.99 0.9K
15:35 193.84 193.84 193.84 193.84 0.5K
15:36 193.84 194.40 193.21 193.21 0.9K
15:37 193.21 194.44 193.21 194.44 2.1K
15:38 194.44 194.44 194.44 194.44 0.7K
15:39 194.44 194.55 194.44 194.55 0.4K
15:40 194.55 194.55 194.55 194.55 0.8K
15:41 194.55 194.99 194.43 194.43 0.8K
15:42 194.42 194.68 194.33 194.68 1.8K
15:43 194.68 194.68 194.68 194.68 0.9K
15:44 194.16 194.33 194.16 194.19 1.4K
15:45 194.65 194.99 194.65 194.99 2.6K
15:46 194.99 194.99 194.42 194.57 0.8K
15:47 194.73 195.12 194.73 195.12 3.1K
15:48 195.12 195.12 194.63 194.63 1.5K
15:49 195.08 195.22 195.08 195.22 1.5K
15:50 195.22 195.87 195.22 195.87 2.5K
15:51 195.56 196.06 195.56 195.83 4.4K
15:52 195.50 196.00 195.50 196.00 2.5K
15:53 194.58 196.01 194.58 196.01 2.8K
15:54 196.66 196.66 195.85 195.85 3.1K
15:55 195.85 195.85 195.42 195.70 4.1K
15:56 195.17 195.35 194.93 194.93 6.3K
15:57 194.77 194.77 193.86 193.86 5.4K
15:58 193.86 194.69 193.86 194.46 8.6K
15:59 194.46 194.46 194.29 194.29 4.7K
16:00 194.07 194.28 193.36 193.36 47.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available