IES Holdings

IESC
🏛️ usa →
383.02
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 163.39 163.76 163.39 163.39 1.8K
09:32 163.39 163.39 163.39 163.39 0.1K
09:33 163.39 163.39 163.39 163.39 0.7K
09:34 163.39 163.39 163.39 163.39 0.6K
09:35 163.39 163.39 163.39 163.39 0.1K
09:36 163.39 163.39 163.39 163.39 0.1K
09:37 163.39 164.95 163.39 164.95 0.7K
09:38 163.48 169.00 163.48 169.00 1.6K
09:39 166.23 166.23 166.23 166.23 0.1K
09:40 166.23 166.23 166.23 166.23 0.1K
09:41 166.23 166.23 164.86 166.21 0.3K
09:42 166.21 166.21 166.21 166.21 0.5K
09:43 166.21 166.21 166.21 166.21 0.1K
09:44 166.21 167.23 166.21 167.23 0.2K
09:45 167.23 167.23 167.23 167.23 0.2K
09:46 167.23 169.00 167.23 169.00 0.7K
09:47 166.25 166.25 166.25 166.25 0.2K
09:48 166.25 166.25 166.25 166.25 0.4K
09:49 166.25 167.72 166.25 167.72 0.6K
09:50 167.72 169.54 167.72 169.54 0.5K
09:51 169.54 169.54 169.54 169.54 0.9K
09:52 169.54 169.54 168.36 168.36 1.2K
09:53 168.36 168.36 168.36 168.36 0.4K
09:54 168.36 168.36 168.36 168.36 0.1K
09:55 168.36 168.36 168.36 168.36 0.1K
09:56 168.36 168.36 168.36 168.36 0.1K
09:57 168.36 168.36 168.36 168.36 0.2K
09:58 168.36 168.36 168.36 168.36 0.0K
09:59 168.36 168.36 168.36 168.36 0.3K
10:00 168.36 168.36 168.36 168.36 0.2K
10:01 168.39 168.39 168.38 168.38 1.6K
10:02 170.66 170.66 170.66 170.66 1.6K
10:03 170.66 170.66 170.66 170.66 0.4K
10:04 170.66 170.66 170.66 170.66 0.0K
10:05 170.66 170.66 170.02 170.02 0.7K
10:06 170.02 170.02 170.02 170.02 0.4K
10:07 170.02 170.02 170.02 170.02 0.2K
10:08 170.02 170.02 170.02 170.02 0.1K
10:09 170.02 170.02 169.14 169.14 0.4K
10:10 169.14 170.51 169.14 170.51 0.7K
10:11 170.83 170.86 170.83 170.86 0.8K
10:12 170.86 170.86 170.51 170.51 0.8K
10:13 170.21 170.21 169.52 169.52 1.2K
10:14 169.52 169.52 169.52 169.52 0.0K
10:15 169.52 169.52 169.52 169.52 0.1K
10:16 169.38 169.38 169.38 169.38 0.4K
10:17 169.38 169.38 168.12 168.12 0.5K
10:18 168.12 168.12 168.12 168.12 0.0K
10:19 168.12 168.12 168.12 168.12 0.0K
10:20 167.98 167.98 167.98 167.98 0.9K
10:21 167.98 167.98 167.98 167.98 0.0K
10:22 167.98 167.98 167.98 167.98 0.0K
10:23 167.98 167.98 167.98 167.98 0.2K
10:24 168.17 168.17 168.17 168.17 0.3K
10:25 166.74 166.74 165.80 165.80 1.4K
10:26 165.80 166.68 165.80 166.68 0.5K
10:27 166.68 166.68 166.68 166.68 0.2K
10:28 166.68 166.68 166.68 166.68 0.0K
10:29 166.68 166.68 166.68 166.68 0.0K
10:30 166.68 166.68 166.68 166.68 0.7K
10:31 166.68 166.68 166.32 166.32 0.2K
10:32 166.32 166.32 166.32 166.32 0.1K
10:33 166.32 166.32 166.32 166.32 0.2K
10:34 166.32 166.32 166.32 166.32 0.1K
10:35 166.32 166.32 166.32 166.32 0.1K
10:36 166.32 166.32 166.32 166.32 0.7K
10:37 166.32 166.81 166.32 166.81 0.6K
10:38 166.81 166.81 166.81 166.81 0.3K
10:39 166.81 166.81 166.81 166.81 0.0K
10:40 166.81 166.81 165.12 165.12 0.3K
10:41 165.12 165.12 165.12 165.12 0.9K
10:42 164.80 164.80 164.80 164.80 0.2K
10:43 164.80 164.80 164.80 164.80 0.1K
10:44 164.80 164.80 164.80 164.80 0.3K
10:45 164.80 164.80 164.80 164.80 0.1K
10:46 164.80 165.92 164.80 165.92 0.1K
10:47 165.92 165.92 165.92 165.92 0.0K
10:48 165.92 165.92 165.92 165.92 0.1K
10:49 165.92 165.92 165.92 165.92 0.4K
10:50 165.92 165.92 165.92 165.92 0.3K
10:51 165.92 165.92 165.92 165.92 0.0K
10:52 165.92 165.92 165.92 165.92 0.2K
10:53 165.92 165.92 165.92 165.92 0.5K
10:54 165.92 165.92 165.92 165.92 0.0K
10:55 165.92 165.92 165.38 165.38 0.2K
10:56 165.38 165.38 165.38 165.38 0.0K
10:57 165.38 165.38 165.38 165.38 0.0K
10:58 165.38 165.38 165.38 165.38 0.0K
10:59 165.38 166.74 165.38 166.74 0.2K
11:00 166.74 166.74 166.74 166.74 0.0K
11:01 166.74 166.74 166.66 166.66 1.1K
11:02 166.66 166.66 166.66 166.66 0.5K
11:03 166.66 166.66 166.66 166.66 0.1K
11:04 166.66 166.66 166.66 166.66 0.0K
11:05 166.66 166.66 166.66 166.66 0.1K
11:06 166.66 166.66 166.66 166.66 0.6K
11:07 166.66 166.66 166.66 166.66 0.1K
11:08 166.66 166.66 166.66 166.66 0.3K
11:09 166.66 166.66 166.66 166.66 0.0K
11:10 166.66 168.88 166.66 168.88 0.5K
11:11 168.88 168.88 168.88 168.88 0.5K
11:12 168.88 168.88 168.88 168.88 0.1K
11:13 168.88 168.88 168.88 168.88 0.0K
11:14 168.88 168.88 168.88 168.88 0.0K
11:15 168.88 168.88 168.88 168.88 0.0K
11:16 168.88 168.88 168.88 168.88 0.1K
11:17 168.88 168.88 168.67 168.67 0.1K
11:18 168.67 168.67 168.67 168.67 0.1K
11:19 168.67 168.67 168.66 168.66 0.4K
11:20 168.66 170.12 168.66 170.12 0.3K
11:21 170.12 170.12 170.12 170.12 0.0K
11:22 170.12 170.12 170.12 170.12 0.2K
11:23 170.12 170.12 170.12 170.12 1.2K
11:24 170.12 170.12 168.46 168.46 0.8K
11:25 168.46 168.46 168.46 168.46 0.0K
11:26 168.46 168.46 168.46 168.46 0.1K
11:27 168.46 168.46 168.46 168.46 0.3K
11:28 168.46 168.46 168.46 168.46 0.1K
11:29 168.46 168.46 168.46 168.46 0.1K
11:30 168.46 168.46 168.46 168.46 0.1K
11:31 168.46 168.46 168.46 168.46 0.1K
11:32 168.46 168.46 168.46 168.46 0.1K
11:33 168.46 168.63 168.46 168.63 0.4K
11:34 168.63 168.63 168.63 168.63 0.2K
11:35 169.18 169.18 169.18 169.18 0.5K
11:36 169.32 169.32 169.32 169.32 0.2K
11:37 169.32 169.32 169.32 169.32 0.2K
11:38 169.32 169.32 169.32 169.32 0.2K
11:39 169.32 169.50 169.32 169.50 0.3K
11:40 169.32 169.32 169.32 169.32 0.3K
11:41 169.32 169.32 169.32 169.32 0.4K
11:42 169.32 169.32 169.32 169.32 1.1K
11:43 169.17 170.28 169.17 169.86 1.5K
11:44 169.86 169.86 169.86 169.86 0.1K
11:45 169.86 169.86 169.86 169.86 0.0K
11:46 169.86 169.86 169.86 169.86 0.0K
11:47 169.86 169.86 169.86 169.86 0.1K
11:48 169.86 169.86 169.86 169.86 0.0K
11:49 169.86 169.86 169.86 169.86 0.0K
11:50 169.86 169.86 169.86 169.86 0.9K
11:51 169.86 169.86 169.86 169.86 0.1K
11:52 169.86 169.86 169.86 169.86 0.2K
11:53 169.86 169.86 169.86 169.86 0.0K
11:54 169.86 169.86 169.86 169.86 0.5K
11:55 169.86 169.86 169.86 169.86 0.0K
11:56 169.86 169.86 169.86 169.86 0.2K
11:57 169.86 169.86 168.69 168.69 0.2K
11:58 168.69 168.69 168.69 168.69 0.1K
11:59 168.69 168.69 168.69 168.69 0.1K
12:00 168.69 168.69 168.69 168.69 0.1K
12:01 168.69 168.69 168.69 168.69 0.3K
12:02 168.69 168.69 167.45 167.45 0.5K
12:03 167.45 167.45 167.45 167.45 0.2K
12:04 167.45 167.45 167.45 167.45 0.3K
12:05 167.45 167.45 167.45 167.45 0.0K
12:06 167.45 167.45 167.45 167.45 0.2K
12:07 167.45 167.45 167.45 167.45 0.1K
12:08 167.45 167.45 167.45 167.45 0.1K
12:09 167.45 167.87 167.45 167.87 0.3K
12:10 167.87 167.87 167.87 167.87 0.0K
12:11 167.87 167.87 167.87 167.87 0.0K
12:12 167.87 167.87 167.87 167.87 0.0K
12:13 167.87 167.87 167.87 167.87 0.2K
12:14 167.87 167.87 167.87 167.87 0.1K
12:15 167.87 167.87 167.87 167.87 0.1K
12:16 167.87 167.87 167.87 167.87 0.3K
12:17 167.87 167.87 167.87 167.87 0.2K
12:18 167.87 167.87 167.87 167.87 0.1K
12:19 167.87 167.87 167.87 167.87 0.0K
12:20 167.87 167.87 167.87 167.87 0.0K
12:21 167.87 167.87 167.87 167.87 0.0K
12:22 167.87 167.87 166.82 166.82 1.1K
12:23 166.82 166.82 166.82 166.82 0.0K
12:24 166.82 166.82 166.82 166.82 0.0K
12:25 166.82 166.82 166.82 166.82 0.0K
12:26 166.82 166.82 166.82 166.82 0.0K
12:27 166.84 166.84 166.84 166.84 0.4K
12:28 166.84 166.84 166.84 166.84 0.2K
12:29 166.84 166.84 166.84 166.84 0.0K
12:30 166.84 166.84 166.84 166.84 0.0K
12:31 166.84 166.84 166.84 166.84 0.0K
12:32 166.84 167.53 166.84 167.53 0.3K
12:33 167.53 168.54 167.53 168.54 0.8K
12:34 168.54 168.54 168.54 168.54 0.1K
12:35 168.54 168.54 168.54 168.54 0.1K
12:36 168.54 168.54 168.54 168.54 0.2K
12:37 168.54 168.54 168.54 168.54 0.0K
12:38 168.54 168.54 168.54 168.54 0.0K
12:39 168.54 168.54 168.54 168.54 0.1K
12:40 168.54 168.54 168.54 168.54 0.1K
12:41 168.54 168.54 166.84 166.84 0.9K
12:42 166.83 166.83 166.83 166.83 0.3K
12:43 166.83 166.83 166.83 166.83 0.3K
12:44 166.83 166.83 166.83 166.83 0.2K
12:45 166.83 166.83 166.83 166.83 0.1K
12:46 166.83 166.83 166.83 166.83 0.0K
12:47 166.83 166.83 166.83 166.83 0.0K
12:48 166.83 166.83 166.83 166.83 0.2K
12:49 166.83 166.83 166.83 166.83 0.0K
12:50 166.83 166.83 166.83 166.83 0.0K
12:51 166.83 166.83 166.83 166.83 0.0K
12:52 166.83 168.28 166.83 168.28 0.1K
12:53 168.28 168.28 168.28 168.28 0.2K
12:54 168.28 168.28 168.28 168.28 0.1K
12:55 168.28 168.28 168.28 168.28 0.0K
12:56 168.28 168.28 168.28 168.28 0.5K
12:57 168.28 168.28 168.28 168.28 0.0K
12:58 168.28 168.28 168.28 168.28 0.0K
12:59 168.28 168.28 168.28 168.28 0.0K
13:00 168.28 168.28 168.28 168.28 0.0K
13:01 168.28 168.28 168.28 168.28 0.3K
13:02 168.28 168.28 168.28 168.28 0.0K
13:03 168.28 168.28 168.28 168.28 0.0K
13:04 168.28 168.28 168.28 168.28 0.0K
13:05 168.28 168.28 168.28 168.28 0.0K
13:06 168.28 168.28 168.28 168.28 0.0K
13:07 168.28 168.28 168.28 168.28 0.1K
13:08 168.28 168.28 168.28 168.28 0.0K
13:09 168.28 168.28 168.28 168.28 0.0K
13:10 168.28 168.28 168.28 168.28 0.2K
13:11 165.37 165.37 165.37 165.37 0.2K
13:12 165.37 165.37 165.37 165.37 0.1K
13:13 165.37 165.37 165.37 165.37 0.0K
13:14 165.37 165.37 165.37 165.37 0.0K
13:15 165.37 165.37 165.37 165.37 0.0K
13:16 165.37 165.37 165.37 165.37 0.1K
13:17 165.37 165.37 165.37 165.37 0.0K
13:18 165.37 165.37 165.37 165.37 0.0K
13:19 165.37 165.37 165.37 165.37 0.0K
13:20 165.37 165.37 165.37 165.37 0.0K
13:21 165.37 165.37 165.37 165.37 0.0K
13:22 165.37 165.37 164.54 164.62 0.7K
13:23 164.62 164.62 164.33 164.33 0.4K
13:24 164.33 164.33 164.33 164.33 0.0K
13:25 164.33 164.33 164.33 164.33 0.1K
13:26 164.33 164.33 164.33 164.33 0.0K
13:27 164.33 164.33 164.33 164.33 0.0K
13:28 164.33 164.33 164.33 164.33 0.2K
13:29 164.33 164.33 163.62 163.62 0.2K
13:30 163.62 163.62 163.62 163.62 0.1K
13:31 163.62 163.62 163.58 163.58 0.6K
13:32 163.58 163.58 163.58 163.58 0.1K
13:33 163.58 163.58 163.58 163.58 0.3K
13:34 163.58 163.58 163.58 163.58 0.0K
13:35 163.58 163.58 163.58 163.58 0.1K
13:36 163.58 163.58 163.58 163.58 0.0K
13:37 163.58 163.58 163.58 163.58 0.2K
13:38 163.58 163.58 163.58 163.58 0.0K
13:39 163.58 163.58 163.58 163.58 0.0K
13:40 163.58 163.58 163.58 163.58 0.5K
13:41 163.58 163.58 163.58 163.58 0.1K
13:42 163.58 163.58 163.58 163.58 0.7K
13:43 163.58 163.58 163.58 163.58 0.0K
13:44 163.58 164.14 163.58 164.14 0.1K
13:45 164.14 164.14 164.14 164.14 0.0K
13:46 164.14 164.73 164.14 164.73 1.0K
13:47 164.73 165.54 164.73 165.54 0.6K
13:48 165.41 165.41 165.36 165.36 1.7K
13:49 165.40 165.88 165.40 165.58 2.1K
13:50 165.58 165.58 165.40 165.40 0.8K
13:51 165.40 165.40 165.36 165.36 0.3K
13:52 165.36 165.36 165.36 165.36 0.1K
13:53 165.36 165.36 165.08 165.08 0.3K
13:54 165.08 165.33 165.08 165.33 0.1K
13:55 165.33 165.33 165.33 165.33 0.2K
13:56 165.33 165.33 165.33 165.33 0.2K
13:57 165.33 165.33 165.33 165.33 0.0K
13:58 165.33 165.69 165.00 165.00 10.7K
13:59 165.00 165.00 165.00 165.00 0.4K
14:00 165.00 165.00 165.00 165.00 0.1K
14:01 165.00 165.00 165.00 165.00 0.2K
14:02 165.00 168.27 165.00 168.27 1.0K
14:03 168.27 168.27 168.27 168.27 0.1K
14:04 168.27 168.31 168.27 168.31 0.7K
14:05 168.31 168.31 168.31 168.31 0.1K
14:06 168.31 168.31 168.31 168.31 0.1K
14:07 168.31 168.31 168.31 168.31 0.1K
14:08 168.31 168.31 168.31 168.31 0.1K
14:09 168.34 168.34 168.34 168.34 0.5K
14:10 169.54 169.54 169.54 169.54 0.1K
14:11 169.54 169.54 169.54 169.54 0.0K
14:12 169.54 169.54 169.54 169.54 0.5K
14:13 169.54 169.54 169.54 169.54 0.0K
14:14 169.54 169.54 169.54 169.54 0.0K
14:15 169.54 169.54 169.54 169.54 0.1K
14:16 170.45 170.45 170.45 170.45 0.3K
14:17 170.45 170.45 170.45 170.45 0.0K
14:18 170.45 170.45 170.45 170.45 0.1K
14:19 170.45 170.45 170.45 170.45 0.2K
14:20 170.45 170.45 170.45 170.45 0.1K
14:21 170.45 170.45 170.45 170.45 0.0K
14:22 170.45 170.45 170.45 170.45 0.6K
14:23 170.45 170.45 170.45 170.45 0.3K
14:24 170.45 171.53 170.45 171.53 0.6K
14:25 171.53 173.08 171.53 173.08 0.9K
14:26 173.08 173.08 173.08 173.08 0.2K
14:27 173.08 173.08 171.20 171.20 1.2K
14:28 171.20 171.20 170.76 170.76 0.7K
14:29 170.76 170.76 170.76 170.76 0.0K
14:30 170.76 170.76 170.51 170.51 0.4K
14:31 170.51 170.51 170.51 170.51 0.3K
14:32 170.31 170.31 170.31 170.31 1.4K
14:33 170.31 170.86 170.31 170.86 0.5K
14:34 170.86 170.86 169.76 169.76 0.7K
14:35 169.76 169.76 169.76 169.76 0.1K
14:36 169.76 169.76 169.76 169.76 0.2K
14:37 169.76 169.76 169.76 169.76 0.2K
14:38 169.76 169.76 169.76 169.76 0.0K
14:39 169.76 169.76 169.76 169.76 0.1K
14:40 169.76 169.76 169.26 169.26 0.1K
14:41 169.26 169.26 169.26 169.26 0.0K
14:42 169.26 169.26 169.26 169.26 0.9K
14:43 169.26 169.26 169.26 169.26 0.3K
14:44 169.26 169.26 169.26 169.26 0.2K
14:45 170.72 171.23 170.72 171.23 1.1K
14:46 171.23 171.23 171.23 171.23 0.0K
14:47 171.23 172.09 171.23 172.09 0.1K
14:48 172.09 172.09 172.09 172.09 0.2K
14:49 172.09 172.99 172.09 172.99 0.4K
14:50 172.99 172.99 172.99 172.99 0.1K
14:51 172.99 172.99 172.99 172.99 0.0K
14:52 172.99 172.99 172.11 172.11 1.1K
14:53 172.11 172.11 172.11 172.11 0.0K
14:54 172.11 172.11 172.11 172.11 0.5K
14:55 172.11 172.11 172.11 172.11 0.2K
14:56 172.11 173.02 172.11 173.02 0.5K
14:57 173.02 173.20 173.02 173.20 0.1K
14:58 173.20 173.20 173.18 173.18 0.3K
14:59 173.18 173.20 173.18 173.20 0.5K
15:00 173.20 173.37 173.20 173.37 0.2K
15:01 173.37 173.37 173.37 173.37 0.1K
15:02 172.34 172.34 172.11 172.11 1.3K
15:03 172.11 172.11 172.11 172.11 0.4K
15:04 172.11 172.11 171.24 171.24 0.5K
15:05 171.24 171.62 171.24 171.62 0.4K
15:06 171.62 171.91 171.62 171.91 1.2K
15:07 171.91 171.91 171.91 171.91 0.0K
15:08 171.91 171.91 171.91 171.91 0.4K
15:09 171.91 171.91 171.91 171.91 0.4K
15:10 171.91 171.91 171.91 171.91 0.2K
15:11 171.91 171.91 171.91 171.91 0.2K
15:12 171.91 171.91 171.91 171.91 0.5K
15:13 169.90 169.90 169.90 169.90 0.8K
15:14 169.90 169.91 169.90 169.91 0.5K
15:15 170.08 170.08 170.08 170.08 0.5K
15:16 170.08 170.08 170.08 170.08 0.2K
15:17 170.08 170.12 170.08 170.12 0.2K
15:18 170.12 170.12 170.12 170.12 0.2K
15:19 170.12 170.12 170.12 170.12 0.0K
15:20 170.12 170.12 170.12 170.12 0.1K
15:21 170.12 170.12 170.07 170.07 1.0K
15:22 170.07 170.17 170.07 170.17 0.5K
15:23 170.82 171.46 170.82 171.46 1.1K
15:24 171.46 171.46 171.46 171.46 0.4K
15:25 170.04 170.04 170.04 170.04 1.6K
15:26 170.04 170.04 170.04 170.04 0.4K
15:27 170.04 170.04 170.04 170.04 0.3K
15:28 170.04 170.73 170.04 170.73 1.0K
15:29 170.73 170.73 170.73 170.73 0.1K
15:30 170.73 170.73 170.73 170.73 0.1K
15:31 170.73 170.73 170.14 170.14 0.4K
15:32 170.14 170.14 170.14 170.14 0.2K
15:33 170.14 170.14 170.14 170.14 0.2K
15:34 170.14 170.14 170.14 170.14 0.4K
15:35 170.14 170.14 169.70 169.70 0.5K
15:36 169.70 170.08 169.70 170.08 0.4K
15:37 170.08 170.08 170.08 170.08 0.2K
15:38 170.08 170.08 170.08 170.08 0.1K
15:39 170.08 170.08 170.08 170.08 0.3K
15:40 170.08 170.08 170.08 170.08 0.2K
15:41 170.08 170.08 170.08 170.08 0.1K
15:42 170.08 170.08 170.08 170.08 1.0K
15:43 170.08 170.08 169.65 169.65 1.1K
15:44 169.65 169.65 169.65 169.65 0.5K
15:45 169.29 169.29 169.29 169.29 0.5K
15:46 169.29 169.99 169.29 169.99 1.1K
15:47 169.99 169.99 169.99 169.99 0.1K
15:48 169.99 169.99 169.37 169.37 0.4K
15:49 169.37 170.09 169.37 170.09 2.1K
15:50 169.79 169.79 169.79 169.79 0.7K
15:51 169.79 169.79 169.79 169.79 0.7K
15:52 169.79 169.79 169.79 169.79 0.7K
15:53 169.79 169.79 169.79 169.79 0.5K
15:54 169.14 169.17 169.14 169.17 1.2K
15:55 169.17 169.38 169.15 169.38 2.8K
15:56 169.38 169.38 168.99 168.99 1.8K
15:57 168.99 169.03 168.83 169.01 2.0K
15:58 168.92 169.44 168.92 169.44 2.3K
15:59 169.43 169.47 169.19 169.19 2.7K
16:00 169.19 169.55 169.10 169.55 39.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available