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
09:31 165.85 168.00 165.06 168.00 3.0K
09:32 168.00 168.00 168.00 168.00 0.2K
09:33 168.00 168.00 168.00 168.00 0.0K
09:34 168.00 168.00 168.00 168.00 0.1K
09:35 168.00 168.00 168.00 168.00 0.0K
09:36 168.00 168.00 168.00 168.00 0.0K
09:37 168.00 168.00 168.00 168.00 0.0K
09:38 168.00 168.00 168.00 168.00 0.0K
09:39 168.00 168.00 168.00 168.00 0.0K
09:40 168.00 168.00 168.00 168.00 0.0K
09:41 168.00 168.00 165.17 165.17 0.6K
09:42 165.17 165.17 165.17 165.17 0.1K
09:43 164.01 164.01 164.01 164.01 0.3K
09:44 164.01 164.01 164.01 164.01 0.2K
09:45 164.00 164.00 164.00 164.00 0.1K
09:46 164.00 164.00 164.00 164.00 0.0K
09:47 164.00 164.00 164.00 164.00 0.0K
09:48 164.00 164.00 163.98 163.98 0.3K
09:49 163.98 164.56 163.28 163.28 1.0K
09:50 163.28 163.28 163.28 163.28 0.3K
09:51 163.28 163.28 163.28 163.28 0.1K
09:52 163.28 163.28 163.28 163.28 0.3K
09:53 163.28 163.28 163.28 163.28 0.0K
09:54 163.28 163.28 163.28 163.28 0.1K
09:55 163.28 163.28 163.28 163.28 0.3K
09:56 163.28 163.94 163.28 163.94 0.6K
09:57 163.94 163.94 163.94 163.94 0.0K
09:58 163.94 163.94 163.94 163.94 0.0K
09:59 163.94 163.94 163.94 163.94 0.0K
10:00 163.94 163.94 163.27 163.27 0.2K
10:01 163.27 163.27 163.27 163.27 0.1K
10:02 163.27 163.27 163.27 163.27 0.2K
10:03 163.27 163.27 163.27 163.27 0.0K
10:04 163.27 163.27 163.27 163.27 0.2K
10:05 163.27 163.27 163.27 163.27 0.0K
10:06 163.27 163.27 163.27 163.27 0.1K
10:07 163.27 163.27 163.27 163.27 0.0K
10:08 162.26 162.26 162.26 162.26 0.3K
10:09 162.26 162.26 162.26 162.26 0.1K
10:10 162.26 162.26 162.26 162.26 0.0K
10:11 162.26 162.43 162.26 162.43 0.2K
10:12 162.43 162.43 162.43 162.43 0.0K
10:13 162.43 162.51 162.43 162.51 0.2K
10:14 162.41 162.41 162.41 162.41 0.2K
10:15 162.41 162.41 162.41 162.41 0.0K
10:16 162.41 162.41 162.41 162.41 0.0K
10:17 162.21 162.21 162.21 162.21 0.1K
10:18 162.21 162.21 162.21 162.21 0.0K
10:19 162.21 162.21 162.21 162.21 0.0K
10:20 162.21 162.21 162.21 162.21 0.1K
10:21 162.21 162.21 162.21 162.21 0.1K
10:22 162.21 162.21 162.21 162.21 0.1K
10:23 162.21 162.21 162.06 162.06 0.2K
10:24 162.06 163.11 162.06 163.11 0.6K
10:25 163.11 163.11 163.11 163.11 0.1K
10:26 163.11 163.11 163.11 163.11 0.0K
10:27 163.11 163.11 163.11 163.11 0.7K
10:28 163.11 163.11 163.11 163.11 0.1K
10:29 163.11 163.11 163.11 163.11 0.0K
10:30 163.11 163.11 163.11 163.11 0.1K
10:31 163.11 163.11 163.11 163.11 0.0K
10:32 163.11 163.11 163.11 163.11 0.1K
10:33 163.11 163.11 163.11 163.11 0.0K
10:34 163.11 163.11 163.11 163.11 0.0K
10:35 163.11 163.11 163.11 163.11 0.1K
10:36 163.11 163.11 163.11 163.11 0.3K
10:37 163.11 163.11 163.11 163.11 0.1K
10:38 163.14 163.14 163.14 163.14 0.2K
10:39 163.14 163.14 163.14 163.14 0.1K
10:40 163.14 164.02 163.14 164.02 2.2K
10:41 164.02 164.02 164.02 164.02 0.2K
10:42 164.02 164.02 164.02 164.02 0.0K
10:43 162.99 162.99 162.99 162.99 0.4K
10:44 162.99 162.99 162.99 162.99 0.6K
10:45 162.99 162.99 162.99 162.99 0.7K
10:46 162.99 162.99 162.99 162.99 0.1K
10:47 162.99 162.99 162.99 162.99 0.1K
10:48 162.99 162.99 162.99 162.99 0.2K
10:49 162.99 162.99 162.99 162.99 1.4K
10:50 162.99 162.99 162.99 162.99 0.0K
10:51 162.99 162.99 162.99 162.99 0.1K
10:52 162.99 162.99 162.99 162.99 0.1K
10:53 162.99 163.00 162.99 163.00 0.2K
10:54 163.00 163.00 163.00 163.00 0.5K
10:55 163.00 163.00 162.99 162.99 0.7K
10:56 162.84 163.74 162.84 163.74 2.3K
10:57 163.74 163.74 163.74 163.74 0.0K
10:58 163.74 163.74 163.74 163.74 0.1K
10:59 163.74 163.74 163.74 163.74 0.0K
11:00 163.74 163.74 163.74 163.74 0.1K
11:01 163.74 163.93 163.74 163.93 0.1K
11:02 163.93 163.93 163.93 163.93 0.0K
11:03 163.93 163.93 163.93 163.93 0.0K
11:04 163.93 165.22 163.93 165.22 0.5K
11:05 165.22 165.22 165.00 165.00 0.4K
11:06 165.00 165.00 165.00 165.00 0.2K
11:07 165.00 165.00 165.00 165.00 0.4K
11:08 165.00 165.00 165.00 165.00 0.0K
11:09 165.00 165.26 165.00 165.26 0.4K
11:10 165.26 165.26 165.26 165.26 0.0K
11:11 165.26 165.26 165.26 165.26 0.0K
11:12 165.36 165.36 164.62 164.62 0.5K
11:13 164.62 164.62 164.62 164.62 0.1K
11:14 164.62 164.62 164.62 164.62 0.0K
11:15 164.62 164.62 164.62 164.62 0.0K
11:16 164.62 165.61 164.62 165.61 0.2K
11:17 165.61 165.61 165.61 165.61 0.0K
11:18 165.61 165.61 165.61 165.61 0.2K
11:19 165.61 165.61 165.61 165.61 0.1K
11:20 165.61 165.61 165.61 165.61 0.0K
11:21 165.61 166.25 165.61 166.13 0.8K
11:22 166.13 166.13 166.13 166.13 0.1K
11:23 166.13 166.13 166.13 166.13 0.0K
11:24 167.40 167.40 167.40 167.40 0.4K
11:25 167.40 167.40 167.40 167.40 0.1K
11:26 167.40 167.40 167.40 167.40 0.1K
11:27 167.40 167.40 167.40 167.40 0.2K
11:28 167.40 167.40 167.40 167.40 0.2K
11:29 167.40 167.40 167.40 167.40 0.0K
11:30 167.40 167.40 167.40 167.40 0.1K
11:31 167.40 167.40 167.40 167.40 0.1K
11:32 167.40 167.40 167.40 167.40 0.0K
11:33 167.40 167.40 167.40 167.40 0.0K
11:34 167.40 167.40 166.25 166.25 1.0K
11:35 166.25 166.25 166.25 166.25 0.4K
11:36 166.25 166.25 166.25 166.25 0.2K
11:37 166.25 166.25 166.25 166.25 0.1K
11:38 166.25 166.25 166.25 166.25 0.0K
11:39 166.25 166.25 166.25 166.25 0.1K
11:40 166.25 166.25 166.25 166.25 0.1K
11:41 166.25 166.25 166.25 166.25 0.2K
11:42 166.25 166.25 166.25 166.25 0.0K
11:43 166.25 166.25 166.25 166.25 0.0K
11:44 166.25 166.25 166.25 166.25 0.1K
11:45 166.25 166.25 166.25 166.25 0.1K
11:46 167.09 167.31 167.09 167.31 0.9K
11:47 167.31 167.31 167.31 167.31 0.0K
11:48 167.31 167.31 167.31 167.31 0.2K
11:49 167.31 167.40 167.23 167.40 0.3K
11:50 167.40 167.40 167.40 167.40 0.0K
11:51 167.40 167.40 167.40 167.40 0.0K
11:52 167.40 167.40 167.40 167.40 0.0K
11:53 167.40 167.44 167.40 167.44 0.2K
11:54 167.44 167.44 167.44 167.44 0.0K
11:55 167.44 167.44 167.44 167.44 0.0K
11:56 167.44 167.44 167.44 167.44 0.1K
11:57 167.44 167.44 167.44 167.44 0.0K
11:58 167.44 167.44 167.44 167.44 0.0K
11:59 167.44 167.44 167.44 167.44 0.1K
12:00 167.44 167.44 167.44 167.44 0.0K
12:01 167.44 167.44 167.44 167.44 0.0K
12:02 167.44 167.44 167.44 167.44 0.0K
12:03 167.44 167.44 167.44 167.44 0.1K
12:04 167.44 167.44 167.44 167.44 0.0K
12:05 167.44 167.44 167.44 167.44 0.0K
12:06 167.44 167.44 166.86 166.86 0.5K
12:07 166.86 166.86 166.86 166.86 0.1K
12:08 166.86 166.86 166.86 166.86 0.0K
12:09 166.86 166.86 166.86 166.86 0.0K
12:10 166.86 166.86 166.86 166.86 0.0K
12:11 166.86 166.86 166.72 166.72 0.4K
12:12 166.72 166.72 166.72 166.72 0.0K
12:13 166.72 166.72 166.72 166.72 0.0K
12:14 166.72 166.72 166.72 166.72 0.1K
12:15 166.72 166.72 166.72 166.72 0.0K
12:16 166.72 166.72 166.72 166.72 0.0K
12:17 166.72 166.72 166.72 166.72 0.0K
12:18 166.72 166.72 166.72 166.72 0.0K
12:19 166.72 166.72 166.72 166.72 0.1K
12:20 166.72 166.72 166.72 166.72 0.0K
12:21 166.72 166.72 166.72 166.72 0.0K
12:22 166.72 166.72 166.72 166.72 0.2K
12:23 166.72 166.72 166.72 166.72 0.1K
12:24 167.92 167.92 167.92 167.92 0.2K
12:25 167.92 167.92 167.92 167.92 0.1K
12:26 167.92 167.92 167.92 167.92 0.2K
12:27 167.92 167.92 167.66 167.66 0.3K
12:28 167.66 167.66 167.66 167.66 0.0K
12:29 167.44 167.44 167.44 167.44 0.1K
12:30 167.44 167.44 167.44 167.44 0.1K
12:31 167.44 167.44 167.44 167.44 0.1K
12:32 166.79 166.79 166.79 166.79 0.1K
12:33 166.79 166.79 166.79 166.79 0.0K
12:34 166.79 166.79 166.79 166.79 0.0K
12:35 166.79 166.79 166.79 166.79 0.1K
12:36 166.79 166.79 166.79 166.79 0.0K
12:37 166.79 166.79 166.79 166.79 0.2K
12:38 166.79 166.79 166.79 166.79 0.4K
12:39 166.79 166.79 166.79 166.79 0.0K
12:40 166.79 166.79 166.79 166.79 0.0K
12:41 166.79 166.79 166.79 166.79 0.0K
12:42 166.79 166.79 166.79 166.79 0.1K
12:43 166.79 166.79 166.79 166.79 0.0K
12:44 166.79 166.79 166.22 166.22 0.2K
12:45 166.22 166.22 166.22 166.22 0.3K
12:46 166.22 166.22 166.22 166.22 0.0K
12:47 166.51 166.51 166.51 166.51 0.3K
12:48 166.51 166.51 166.51 166.51 0.4K
12:49 166.51 167.25 166.51 167.25 0.3K
12:50 167.25 167.25 167.25 167.25 0.1K
12:51 167.25 167.25 167.25 167.25 0.0K
12:52 167.25 167.70 167.25 167.70 0.2K
12:53 167.70 168.07 167.70 168.07 0.1K
12:54 168.07 168.07 168.07 168.07 0.2K
12:55 168.07 168.60 168.07 168.60 0.2K
12:56 168.60 168.60 168.60 168.60 0.0K
12:57 168.60 168.60 168.60 168.60 0.0K
12:58 168.60 168.60 168.60 168.60 0.2K
12:59 168.39 168.39 168.39 168.39 0.7K
13:00 168.39 168.39 168.39 168.39 0.0K
13:01 168.39 168.39 168.39 168.39 0.0K
13:02 168.39 168.39 168.39 168.39 0.0K
13:03 168.39 168.39 168.39 168.39 0.0K
13:04 168.39 168.39 168.39 168.39 0.0K
13:05 168.39 168.39 168.39 168.39 0.0K
13:06 168.39 168.39 168.39 168.39 0.0K
13:07 168.39 168.39 168.39 168.39 0.0K
13:08 168.39 168.39 168.39 168.39 0.0K
13:09 168.39 168.39 168.39 168.39 0.1K
13:10 168.39 168.39 168.39 168.39 0.0K
13:11 168.39 168.39 168.39 168.39 0.0K
13:12 168.39 168.39 168.39 168.39 0.0K
13:13 168.39 168.39 168.33 168.33 0.1K
13:14 168.33 168.33 168.33 168.33 0.0K
13:15 168.33 168.33 168.33 168.33 0.1K
13:16 168.33 168.33 168.33 168.33 0.1K
13:17 168.33 168.33 168.33 168.33 0.0K
13:18 168.33 168.33 168.33 168.33 0.0K
13:19 168.33 168.33 168.33 168.33 0.3K
13:20 168.33 168.33 168.33 168.33 0.1K
13:21 168.33 168.33 168.33 168.33 0.0K
13:22 168.33 168.33 168.33 168.33 0.0K
13:23 168.33 168.33 168.33 168.33 0.1K
13:24 168.33 168.33 168.33 168.33 0.2K
13:25 168.33 168.33 168.33 168.33 0.1K
13:26 168.33 168.33 168.20 168.20 0.1K
13:27 168.20 168.20 168.20 168.20 0.0K
13:28 168.20 168.20 168.20 168.20 0.0K
13:29 168.20 168.20 168.20 168.20 0.1K
13:30 168.20 168.20 168.20 168.20 0.0K
13:31 168.20 168.20 168.20 168.20 0.0K
13:32 168.20 168.20 168.20 168.20 0.0K
13:33 168.20 168.20 168.20 168.20 0.0K
13:34 168.20 168.20 168.20 168.20 0.0K
13:35 168.20 168.20 168.20 168.20 0.0K
13:36 168.20 168.20 168.20 168.20 0.0K
13:37 168.20 168.20 168.20 168.20 1.0K
13:38 168.20 168.20 168.20 168.20 0.0K
13:39 168.20 168.20 168.20 168.20 0.1K
13:40 168.20 168.20 168.20 168.20 0.0K
13:41 167.85 168.23 167.85 168.23 0.9K
13:42 168.23 168.23 168.23 168.23 0.0K
13:43 168.23 168.33 168.23 168.33 0.7K
13:44 168.33 168.33 168.33 168.33 0.1K
13:45 168.33 168.33 168.33 168.33 0.1K
13:46 168.33 168.33 168.33 168.33 0.1K
13:47 168.33 168.33 168.33 168.33 0.0K
13:48 167.29 167.29 167.29 167.29 0.5K
13:49 167.29 167.29 167.29 167.29 0.0K
13:50 167.88 167.88 167.88 167.88 0.1K
13:51 167.88 167.88 167.88 167.88 0.0K
13:52 167.88 168.33 167.88 168.33 0.1K
13:53 168.33 168.33 168.33 168.33 0.2K
13:54 168.33 168.33 168.33 168.33 0.0K
13:55 168.33 168.33 168.33 168.33 0.0K
13:56 168.33 168.33 168.33 168.33 0.0K
13:57 168.33 168.33 168.33 168.33 0.0K
13:58 168.33 168.33 168.33 168.33 0.0K
13:59 168.33 168.33 168.33 168.33 0.0K
14:00 168.33 168.33 168.33 168.33 0.1K
14:01 168.33 168.33 168.33 168.33 0.3K
14:02 168.33 168.33 168.33 168.33 0.8K
14:03 168.33 168.33 168.33 168.33 0.1K
14:04 166.73 166.73 166.73 166.73 0.2K
14:05 166.67 166.67 166.67 166.67 0.7K
14:06 166.67 166.67 166.67 166.67 0.0K
14:07 166.67 166.67 166.02 166.02 0.9K
14:08 166.02 166.02 166.02 166.02 0.3K
14:09 166.02 166.02 165.82 165.82 0.5K
14:10 165.82 165.82 165.82 165.82 0.1K
14:11 165.82 165.82 165.82 165.82 0.1K
14:12 165.82 165.82 165.82 165.82 0.0K
14:13 165.98 165.98 165.98 165.98 0.3K
14:14 165.98 166.10 165.98 166.10 0.1K
14:15 166.10 166.10 165.95 165.95 0.1K
14:16 165.95 165.95 165.95 165.95 0.1K
14:17 165.95 165.95 165.95 165.95 0.0K
14:18 165.95 165.96 165.95 165.96 0.2K
14:19 165.96 165.96 165.96 165.96 0.2K
14:20 165.96 165.96 165.40 165.40 0.1K
14:21 165.40 165.79 165.40 165.78 1.1K
14:22 165.78 165.79 165.78 165.79 0.2K
14:23 165.79 165.79 165.79 165.79 0.2K
14:24 165.79 165.79 165.78 165.78 0.1K
14:25 165.78 165.78 165.75 165.75 1.6K
14:26 165.75 165.75 165.75 165.75 0.0K
14:27 165.82 165.82 165.82 165.82 0.4K
14:28 165.82 165.82 165.82 165.82 0.4K
14:29 165.82 165.82 165.82 165.82 0.0K
14:30 165.82 165.96 165.82 165.96 0.1K
14:31 165.96 165.96 165.96 165.96 0.0K
14:32 165.96 165.96 165.96 165.96 0.0K
14:33 165.96 166.09 165.96 166.09 0.2K
14:34 166.09 166.09 166.09 166.09 0.2K
14:35 166.09 166.09 166.09 166.09 0.1K
14:36 166.26 166.26 166.26 166.26 0.1K
14:37 166.26 166.26 166.26 166.26 0.0K
14:38 166.26 166.26 166.26 166.26 0.1K
14:39 166.26 166.26 166.26 166.26 0.3K
14:40 166.26 166.26 166.26 166.26 0.0K
14:41 166.14 166.14 166.14 166.14 0.2K
14:42 166.14 166.14 166.14 166.14 0.1K
14:43 166.14 166.14 166.14 166.14 0.1K
14:44 166.14 166.14 166.14 166.14 0.0K
14:45 166.14 166.14 166.14 166.14 0.0K
14:46 166.14 166.14 166.14 166.14 0.0K
14:47 166.14 166.14 166.14 166.14 0.0K
14:48 166.14 166.14 166.14 166.14 0.0K
14:49 166.14 166.14 166.14 166.14 0.0K
14:50 166.14 166.29 166.14 166.29 2.2K
14:51 166.29 166.29 166.29 166.29 0.1K
14:52 166.29 166.29 166.29 166.29 0.1K
14:53 166.29 166.29 166.29 166.29 0.1K
14:54 166.29 166.29 166.29 166.29 0.0K
14:55 166.15 166.15 166.15 166.15 0.1K
14:56 166.15 166.15 166.15 166.15 0.2K
14:57 166.15 166.15 166.15 166.15 0.3K
14:58 166.15 166.15 166.15 166.15 0.0K
14:59 166.15 166.40 166.15 166.40 0.8K
15:00 166.40 166.80 166.40 166.80 2.2K
15:01 166.80 167.31 166.80 167.31 1.1K
15:02 167.31 167.62 167.31 167.62 0.3K
15:03 167.62 168.01 167.62 168.01 0.3K
15:04 168.01 168.01 168.01 168.01 0.2K
15:05 168.01 168.01 168.01 168.01 0.1K
15:06 168.01 168.30 168.01 168.30 0.2K
15:07 168.30 168.30 168.30 168.30 0.0K
15:08 168.30 168.30 168.30 168.30 0.1K
15:09 168.30 168.30 168.30 168.30 0.1K
15:10 168.30 168.30 168.30 168.30 0.1K
15:11 168.30 168.30 168.30 168.30 0.0K
15:12 168.30 168.30 168.30 168.30 0.1K
15:13 168.30 168.30 168.30 168.30 0.1K
15:14 168.30 168.30 168.30 168.30 0.1K
15:15 168.30 168.30 168.30 168.30 0.1K
15:16 168.30 168.53 168.30 168.53 0.4K
15:17 168.53 168.53 168.30 168.30 0.3K
15:18 168.30 168.56 168.30 168.56 0.3K
15:19 168.56 168.56 168.56 168.56 1.0K
15:20 168.56 168.56 168.56 168.56 0.1K
15:21 168.56 168.56 168.56 168.56 0.0K
15:22 168.56 168.56 168.56 168.56 0.2K
15:23 168.56 168.56 168.56 168.56 0.1K
15:24 168.56 168.56 168.56 168.56 0.2K
15:25 168.56 168.56 168.56 168.56 0.1K
15:26 168.56 168.56 168.56 168.56 0.0K
15:27 168.56 168.56 168.56 168.56 0.0K
15:28 168.56 168.56 168.56 168.56 0.2K
15:29 168.56 168.56 168.56 168.56 0.2K
15:30 168.41 168.41 168.41 168.41 0.6K
15:31 168.41 168.41 168.41 168.41 0.1K
15:32 168.41 168.55 168.41 168.55 0.9K
15:33 168.55 168.55 168.43 168.43 0.9K
15:34 168.67 168.71 168.41 168.41 1.2K
15:35 168.41 168.41 168.41 168.41 0.4K
15:36 168.17 168.42 168.17 168.42 1.3K
15:37 168.42 169.87 168.42 169.87 1.8K
15:38 169.87 169.87 169.24 169.24 0.3K
15:39 169.24 169.24 169.24 169.24 0.1K
15:40 169.24 169.24 169.24 169.24 0.1K
15:41 169.24 169.24 169.23 169.23 0.6K
15:42 169.23 169.23 169.23 169.23 0.1K
15:43 169.23 169.35 169.23 169.35 0.3K
15:44 169.35 169.35 168.91 168.91 0.3K
15:45 168.91 169.35 168.91 169.35 0.3K
15:46 169.35 169.35 169.35 169.35 1.3K
15:47 169.35 169.35 168.65 168.65 2.0K
15:48 168.65 168.65 168.65 168.65 0.1K
15:49 168.65 168.65 168.15 168.15 1.6K
15:50 168.15 168.15 168.15 168.15 0.3K
15:51 168.15 168.15 167.84 167.84 1.0K
15:52 167.84 168.01 167.84 167.96 1.8K
15:53 167.95 167.95 167.95 167.95 0.6K
15:54 167.95 167.95 167.95 167.95 1.1K
15:55 168.21 168.75 168.21 168.75 7.0K
15:56 168.75 168.75 168.56 168.56 2.5K
15:57 168.56 168.56 168.13 168.13 1.0K
15:58 168.13 168.13 168.13 168.13 0.7K
15:59 168.01 168.59 168.01 168.59 1.7K
16:00 168.87 168.87 168.33 168.86 27.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available