IES Holdings

IESC
🏛️ usa →
389.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 273.50 275.00 269.67 273.50 2.0K
09:32 273.50 273.50 273.50 273.50 0.0K
09:33 273.50 273.50 273.50 273.50 0.1K
09:34 272.67 272.67 272.67 272.67 0.2K
09:35 272.67 272.67 272.67 272.67 0.0K
09:36 272.67 272.67 272.67 272.67 0.0K
09:37 273.58 273.58 273.58 273.58 0.5K
09:38 273.58 273.58 273.58 273.58 0.1K
09:39 273.52 273.52 271.60 271.60 1.1K
09:40 271.60 271.60 271.60 271.60 0.1K
09:41 271.60 271.60 271.60 271.60 0.2K
09:42 271.60 271.60 271.60 271.60 0.0K
09:43 271.60 271.60 271.60 271.60 0.4K
09:44 271.60 271.60 271.60 271.60 0.0K
09:45 275.22 275.22 275.22 275.22 1.0K
09:46 275.22 276.81 275.22 276.81 0.9K
09:47 276.81 276.81 276.81 276.81 0.0K
09:48 276.81 276.81 274.13 274.13 0.1K
09:49 274.13 274.13 274.13 274.13 0.0K
09:50 274.13 274.13 274.13 274.13 0.1K
09:51 274.13 274.36 274.13 274.36 0.3K
09:52 274.36 275.01 274.36 275.01 0.3K
09:53 275.01 275.01 275.01 275.01 0.5K
09:54 275.01 275.01 275.01 275.01 0.1K
09:55 275.01 275.01 274.44 274.44 0.4K
09:56 274.44 274.44 274.44 274.44 0.0K
09:57 274.44 274.44 274.44 274.44 0.1K
09:58 274.44 275.30 274.44 275.30 0.2K
09:59 275.30 275.30 275.30 275.30 0.1K
10:00 275.30 275.30 275.30 275.30 0.0K
10:01 275.30 275.30 275.30 275.30 0.0K
10:02 275.30 275.30 275.30 275.30 0.1K
10:03 275.30 275.30 275.30 275.30 0.2K
10:04 275.30 275.30 274.09 274.09 0.4K
10:05 274.09 274.09 274.09 274.09 0.0K
10:06 274.09 274.09 272.90 272.90 0.4K
10:07 272.90 272.90 272.90 272.90 0.0K
10:08 272.90 272.90 272.90 272.90 0.0K
10:09 272.90 274.74 272.90 274.74 0.2K
10:10 274.74 274.74 274.74 274.74 0.1K
10:11 274.74 274.74 274.74 274.74 0.2K
10:12 274.74 274.74 274.53 274.53 0.4K
10:13 274.53 274.53 274.53 274.53 0.2K
10:14 274.53 274.53 274.53 274.53 0.3K
10:15 274.53 274.53 274.53 274.53 0.0K
10:16 274.53 274.53 274.53 274.53 0.1K
10:17 274.53 274.53 274.53 274.53 0.4K
10:18 274.53 274.53 274.53 274.53 0.1K
10:19 274.53 274.53 274.53 274.53 0.2K
10:20 274.53 274.53 274.53 274.53 0.4K
10:21 274.53 274.53 274.53 274.53 0.1K
10:22 274.53 274.53 274.53 274.53 0.0K
10:23 274.53 274.53 274.53 274.53 0.1K
10:24 274.24 274.24 274.24 274.24 0.9K
10:25 274.24 274.24 274.24 274.24 0.4K
10:26 274.24 274.24 274.24 274.24 0.1K
10:27 274.78 274.78 274.78 274.78 0.1K
10:28 274.78 274.78 274.78 274.78 0.0K
10:29 274.78 274.78 274.78 274.78 0.1K
10:30 274.78 274.78 274.78 274.78 0.0K
10:31 274.78 274.78 274.78 274.78 0.1K
10:32 274.78 274.78 274.78 274.78 0.0K
10:33 274.78 274.78 274.78 274.78 0.2K
10:34 274.78 274.78 274.18 274.18 0.5K
10:35 274.18 275.74 274.18 275.74 2.9K
10:36 275.74 275.74 275.74 275.74 0.1K
10:37 275.74 275.74 275.40 275.70 0.4K
10:38 275.70 275.74 275.70 275.74 0.4K
10:39 275.74 275.74 275.06 275.06 3.1K
10:40 275.61 275.61 275.32 275.61 0.5K
10:41 275.61 275.61 275.61 275.61 1.4K
10:42 275.61 275.61 275.61 275.61 0.1K
10:43 275.61 275.61 275.61 275.61 0.0K
10:44 275.15 276.00 275.15 276.00 0.7K
10:45 276.00 276.00 276.00 276.00 0.1K
10:46 276.00 276.00 276.00 276.00 0.1K
10:47 276.00 276.00 276.00 276.00 0.3K
10:48 276.00 276.00 276.00 276.00 0.9K
10:49 276.00 276.00 274.30 274.30 0.4K
10:50 274.30 274.30 274.30 274.30 0.2K
10:51 274.30 274.30 274.30 274.30 0.0K
10:52 274.30 274.30 274.06 274.06 0.3K
10:53 274.06 274.06 274.06 274.06 0.1K
10:54 274.06 274.06 274.06 274.06 0.1K
10:55 274.06 274.06 274.06 274.06 0.0K
10:56 274.06 275.12 273.76 273.76 0.6K
10:57 273.76 273.76 273.76 273.76 0.1K
10:58 273.76 273.76 273.76 273.76 0.1K
10:59 273.76 273.76 273.76 273.76 0.3K
11:00 273.76 273.76 273.76 273.76 0.0K
11:01 273.76 274.42 273.76 274.42 0.2K
11:02 274.42 274.42 274.42 274.42 0.2K
11:03 274.42 274.42 274.42 274.42 0.1K
11:04 274.42 274.42 274.42 274.42 0.0K
11:05 274.42 274.42 274.42 274.42 0.0K
11:06 275.34 275.34 274.50 274.50 0.6K
11:07 274.50 274.50 274.50 274.50 0.0K
11:08 274.50 274.50 274.50 274.50 0.1K
11:09 274.50 275.17 274.50 275.17 1.0K
11:10 275.17 275.17 275.17 275.17 0.1K
11:11 275.17 275.17 273.81 273.81 0.2K
11:12 273.81 273.81 273.81 273.81 0.0K
11:13 273.81 273.81 273.81 273.81 0.0K
11:14 273.81 273.81 273.81 273.81 0.1K
11:15 273.81 273.81 273.81 273.81 0.0K
11:16 273.99 273.99 273.99 273.99 0.5K
11:17 273.99 273.99 273.99 273.99 0.3K
11:18 273.99 273.99 273.99 273.99 0.2K
11:19 273.99 273.99 273.60 273.60 0.5K
11:20 273.60 273.60 273.60 273.60 1.2K
11:21 273.60 273.60 273.60 273.60 0.0K
11:22 273.60 273.60 273.60 273.60 0.2K
11:23 273.60 273.60 273.60 273.60 0.0K
11:24 273.60 273.60 273.60 273.60 0.1K
11:25 273.67 273.67 273.67 273.67 0.2K
11:26 273.67 273.67 273.67 273.67 0.1K
11:27 273.67 273.67 273.67 273.67 0.0K
11:28 273.67 273.67 273.67 273.67 0.0K
11:29 273.67 273.67 273.67 273.67 0.1K
11:30 273.95 273.95 273.95 273.95 0.5K
11:31 273.95 273.95 273.95 273.95 0.2K
11:32 273.95 273.95 273.95 273.95 0.0K
11:33 273.95 273.95 273.95 273.95 0.0K
11:34 272.93 272.93 272.93 272.93 0.3K
11:35 272.93 272.93 272.93 272.93 0.0K
11:36 272.93 272.93 272.93 272.93 0.0K
11:37 272.93 272.93 272.93 272.93 0.5K
11:38 272.93 272.93 272.93 272.93 0.0K
11:39 272.93 272.93 272.93 272.93 0.1K
11:40 272.93 272.93 272.93 272.93 0.1K
11:41 272.93 272.93 271.25 271.25 0.4K
11:42 271.25 271.25 271.25 271.25 0.1K
11:43 271.25 271.25 271.25 271.25 0.1K
11:44 271.25 271.25 271.25 271.25 0.0K
11:45 271.25 271.25 271.25 271.25 0.1K
11:46 271.25 271.25 271.25 271.25 0.1K
11:47 271.33 271.33 271.33 271.33 1.0K
11:48 271.03 271.03 270.63 270.63 1.5K
11:49 270.63 270.63 270.63 270.63 0.1K
11:50 270.63 270.63 270.63 270.63 0.0K
11:51 270.63 270.63 270.63 270.63 0.0K
11:52 270.63 270.63 270.63 270.63 0.0K
11:53 270.63 270.63 270.63 270.63 0.1K
11:54 270.63 270.63 270.04 270.04 0.1K
11:55 270.04 270.04 270.04 270.04 0.0K
11:56 270.04 270.04 270.04 270.04 0.0K
11:57 270.04 270.04 270.04 270.04 0.1K
11:58 270.04 270.04 270.04 270.04 0.0K
11:59 270.04 270.04 270.04 270.04 0.0K
12:00 270.04 270.04 270.04 270.04 0.0K
12:01 270.04 270.32 270.04 270.32 1.0K
12:02 270.32 270.32 270.32 270.32 0.4K
12:03 270.32 270.32 270.32 270.32 0.0K
12:04 270.32 270.32 270.32 270.32 0.0K
12:05 270.32 270.32 270.32 270.32 0.0K
12:06 270.32 270.32 270.01 270.01 0.4K
12:07 270.01 270.01 270.01 270.01 0.0K
12:08 270.01 270.01 270.01 270.01 0.2K
12:09 270.01 270.01 270.01 270.01 0.1K
12:10 270.01 270.01 270.01 270.01 0.0K
12:11 270.01 270.01 270.01 270.01 0.0K
12:12 270.01 270.01 270.01 270.01 0.0K
12:13 270.01 270.63 270.01 270.63 0.3K
12:14 270.63 270.63 270.63 270.63 0.0K
12:15 270.63 270.63 270.63 270.63 0.0K
12:16 270.63 270.68 270.63 270.68 0.3K
12:17 270.68 270.68 270.68 270.68 0.1K
12:18 270.68 270.68 270.68 270.68 0.0K
12:19 270.68 270.68 270.68 270.68 0.0K
12:20 270.68 270.68 270.68 270.68 0.5K
12:21 270.68 270.68 270.68 270.68 0.0K
12:22 270.68 270.68 270.68 270.68 0.1K
12:23 270.68 270.68 269.40 269.40 0.3K
12:24 269.40 269.40 269.40 269.40 0.4K
12:25 270.47 270.47 270.47 270.47 0.4K
12:26 270.47 270.47 270.47 270.47 0.0K
12:27 270.47 270.56 270.47 270.56 0.6K
12:28 270.56 270.56 270.56 270.56 0.0K
12:29 270.57 270.57 270.57 270.57 0.2K
12:30 270.57 270.57 270.57 270.57 0.0K
12:31 270.57 270.57 270.57 270.57 0.0K
12:32 270.57 270.57 270.57 270.57 0.3K
12:33 270.57 270.57 270.57 270.57 0.1K
12:34 270.57 270.57 270.57 270.57 0.0K
12:35 270.57 270.57 270.57 270.57 0.0K
12:36 270.57 270.57 270.57 270.57 0.1K
12:37 270.57 270.57 270.57 270.57 0.1K
12:38 270.57 270.57 270.57 270.57 0.0K
12:39 270.57 270.57 270.57 270.57 0.1K
12:40 270.57 270.57 270.57 270.57 0.0K
12:41 270.57 270.57 270.57 270.57 0.0K
12:42 270.57 270.57 270.57 270.57 0.0K
12:43 270.57 270.57 270.57 270.57 0.0K
12:44 270.57 270.57 270.57 270.57 0.0K
12:45 270.57 270.57 270.57 270.57 0.0K
12:46 270.57 270.57 270.57 270.57 0.0K
12:47 270.57 270.57 270.57 270.57 0.2K
12:48 270.57 270.57 270.57 270.57 0.1K
12:49 270.57 270.57 270.57 270.57 0.4K
12:50 270.57 270.57 270.57 270.57 0.0K
12:51 270.57 270.57 270.57 270.57 0.1K
12:52 270.57 270.57 270.57 270.57 0.0K
12:53 270.57 270.57 270.57 270.57 0.0K
12:54 270.57 270.57 270.57 270.57 0.1K
12:55 270.57 272.41 270.57 272.41 0.2K
12:56 272.41 272.41 272.41 272.41 0.0K
12:57 272.41 272.41 272.41 272.41 0.0K
12:58 272.41 272.41 271.76 271.76 0.5K
12:59 271.76 271.76 271.76 271.76 0.0K
13:00 271.76 271.76 271.76 271.76 0.0K
13:01 271.76 271.76 271.76 271.76 0.0K
13:02 271.76 271.76 271.76 271.76 0.0K
13:03 271.76 271.76 271.62 271.62 0.2K
13:04 271.62 271.62 271.62 271.62 0.1K
13:05 272.45 272.45 272.04 272.04 0.6K
13:06 272.04 272.04 272.04 272.04 0.0K
13:07 272.04 272.04 272.04 272.04 0.0K
13:08 272.04 272.04 272.04 272.04 0.1K
13:09 272.04 272.04 272.04 272.04 0.0K
13:10 272.04 272.04 272.04 272.04 0.0K
13:11 272.04 272.04 272.04 272.04 0.6K
13:12 272.04 272.63 272.04 272.63 1.9K
13:13 272.63 272.63 272.63 272.63 0.0K
13:14 272.63 272.63 272.63 272.63 0.0K
13:15 272.63 272.63 272.63 272.63 0.0K
13:16 272.63 272.63 272.63 272.63 0.2K
13:17 272.63 272.63 272.63 272.63 0.0K
13:18 272.63 272.63 272.63 272.63 0.0K
13:19 272.63 272.63 272.63 272.63 0.0K
13:20 272.63 272.63 272.63 272.63 0.0K
13:21 272.63 272.63 272.63 272.63 0.1K
13:22 272.63 272.63 272.63 272.63 0.0K
13:23 272.63 272.63 272.63 272.63 0.0K
13:24 272.63 272.63 272.63 272.63 0.0K
13:25 272.63 272.63 272.63 272.63 0.0K
13:26 272.63 272.63 272.63 272.63 0.1K
13:27 272.63 272.63 272.63 272.63 0.2K
13:28 272.63 272.63 272.63 272.63 0.0K
13:29 273.01 273.01 273.01 273.01 0.2K
13:30 273.01 273.01 273.01 273.01 0.0K
13:31 273.01 273.01 273.01 273.01 0.1K
13:32 273.01 273.01 273.01 273.01 0.1K
13:33 273.01 273.01 273.01 273.01 0.1K
13:34 273.01 273.01 273.01 273.01 0.0K
13:35 273.01 273.01 273.01 273.01 0.1K
13:36 273.01 273.01 273.01 273.01 0.1K
13:37 273.01 273.01 273.01 273.01 0.0K
13:38 273.01 273.88 273.01 273.88 1.4K
13:39 273.88 273.88 273.88 273.88 0.2K
13:40 273.88 273.88 273.88 273.88 0.0K
13:41 273.88 273.88 273.88 273.88 0.1K
13:42 273.88 273.88 273.88 273.88 0.0K
13:43 273.88 274.07 273.88 274.07 0.4K
13:44 274.07 274.07 274.07 274.07 0.0K
13:45 274.07 274.07 274.07 274.07 0.0K
13:46 274.07 274.07 274.07 274.07 0.2K
13:47 274.07 274.07 274.07 274.07 0.0K
13:48 274.07 274.07 274.07 274.07 0.2K
13:49 274.07 274.07 273.04 273.04 0.6K
13:50 273.04 273.04 273.04 273.04 0.0K
13:51 273.04 273.04 272.49 272.49 0.3K
13:52 272.49 272.49 272.49 272.49 0.0K
13:53 272.49 272.49 272.49 272.49 0.0K
13:54 272.49 272.49 272.49 272.49 0.0K
13:55 272.49 272.49 272.49 272.49 0.2K
13:56 272.49 272.49 272.49 272.49 0.0K
13:57 272.49 272.49 272.49 272.49 0.0K
13:58 272.49 272.49 272.49 272.49 0.1K
13:59 272.49 272.49 272.49 272.49 0.1K
14:00 272.49 272.49 272.23 272.23 0.7K
14:01 272.23 272.23 272.23 272.23 0.0K
14:02 272.23 272.23 272.23 272.23 0.1K
14:03 272.23 272.23 271.68 271.68 0.3K
14:04 271.68 271.68 271.15 271.15 0.5K
14:05 271.15 271.15 271.15 271.15 0.0K
14:06 271.15 271.15 271.15 271.15 0.2K
14:07 271.15 271.15 271.15 271.15 0.0K
14:08 271.15 271.15 271.15 271.15 0.0K
14:09 271.15 271.15 271.15 271.15 0.2K
14:10 271.15 271.15 271.15 271.15 0.0K
14:11 271.15 271.15 271.15 271.15 0.3K
14:12 272.02 272.02 270.91 270.91 0.5K
14:13 270.91 271.94 270.91 271.94 0.3K
14:14 271.94 271.94 271.94 271.94 0.1K
14:15 271.94 271.94 271.94 271.94 0.0K
14:16 271.94 271.94 271.94 271.94 0.1K
14:17 271.94 271.94 271.94 271.94 0.1K
14:18 271.94 271.94 271.94 271.94 0.1K
14:19 271.94 271.94 271.94 271.94 0.0K
14:20 271.94 271.94 271.94 271.94 0.0K
14:21 271.94 271.94 271.94 271.94 0.0K
14:22 271.94 271.94 271.94 271.94 0.1K
14:23 270.19 270.19 270.19 270.19 0.2K
14:24 270.19 270.19 270.19 270.19 0.0K
14:25 270.19 270.19 270.19 270.19 0.0K
14:26 270.19 270.19 270.19 270.19 0.0K
14:27 270.19 270.19 270.19 270.19 0.8K
14:28 270.19 270.19 270.19 270.19 0.1K
14:29 270.19 270.19 270.19 270.19 0.1K
14:30 270.19 270.19 270.19 270.19 0.0K
14:31 270.19 270.19 270.19 270.19 0.0K
14:32 270.54 270.54 270.54 270.54 0.3K
14:33 270.54 270.54 270.54 270.54 0.0K
14:34 271.84 271.84 271.84 271.84 0.2K
14:35 271.84 271.84 271.84 271.84 0.2K
14:36 271.84 271.84 271.84 271.84 0.1K
14:37 271.84 271.84 271.84 271.84 0.0K
14:38 271.84 271.84 271.84 271.84 0.1K
14:39 271.84 271.84 271.84 271.84 0.0K
14:40 271.84 271.84 271.84 271.84 0.7K
14:41 271.84 271.84 271.84 271.84 0.1K
14:42 271.84 271.84 271.84 271.84 0.1K
14:43 271.84 271.84 271.84 271.84 0.0K
14:44 271.84 271.84 271.84 271.84 0.0K
14:45 271.84 271.84 271.84 271.84 0.2K
14:46 271.84 271.84 271.84 271.84 0.2K
14:47 271.84 271.84 271.84 271.84 0.1K
14:48 271.84 271.84 271.84 271.84 0.0K
14:49 271.84 271.84 271.84 271.84 0.6K
14:50 271.84 271.84 271.84 271.84 0.1K
14:51 271.84 271.84 271.84 271.84 0.2K
14:52 271.84 271.84 271.84 271.84 0.0K
14:53 271.84 271.84 271.84 271.84 0.0K
14:54 271.84 271.84 271.84 271.84 0.0K
14:55 271.84 271.84 271.84 271.84 0.1K
14:56 271.84 271.84 271.84 271.84 0.4K
14:57 271.51 271.51 271.34 271.34 0.6K
14:58 271.34 271.34 271.34 271.34 0.2K
14:59 271.34 271.34 271.34 271.34 0.1K
15:00 271.34 271.34 270.84 270.84 0.3K
15:01 270.84 270.84 270.84 270.84 0.0K
15:02 270.84 270.84 270.84 270.84 0.1K
15:03 270.84 270.84 270.84 270.84 0.1K
15:04 270.84 270.84 270.84 270.84 0.0K
15:05 270.84 270.84 270.84 270.84 0.1K
15:06 270.84 270.84 270.84 270.84 0.2K
15:07 270.84 270.84 270.84 270.84 0.4K
15:08 270.84 270.84 270.84 270.84 0.2K
15:09 270.84 270.84 270.84 270.84 0.0K
15:10 270.84 271.01 270.84 271.01 1.9K
15:11 271.01 271.01 271.01 271.01 0.1K
15:12 271.01 271.01 271.01 271.01 0.1K
15:13 271.01 271.01 271.01 271.01 0.0K
15:14 271.01 271.01 271.01 271.01 0.1K
15:15 271.01 271.01 271.01 271.01 0.8K
15:16 271.01 271.01 271.01 271.01 0.0K
15:17 271.01 271.01 271.01 271.01 0.1K
15:18 271.01 271.01 271.01 271.01 0.0K
15:19 271.01 271.01 271.01 271.01 0.0K
15:20 271.01 271.01 271.01 271.01 0.1K
15:21 271.01 271.01 271.01 271.01 0.1K
15:22 271.01 271.01 271.01 271.01 0.3K
15:23 271.01 271.01 271.01 271.01 0.1K
15:24 271.01 272.05 271.01 272.05 0.6K
15:25 272.05 272.73 272.05 272.73 0.4K
15:26 272.73 272.73 272.73 272.73 0.1K
15:27 272.73 272.73 271.93 271.93 0.5K
15:28 271.93 271.93 271.93 271.93 0.3K
15:29 272.24 272.24 271.52 271.52 2.3K
15:30 271.52 271.52 271.52 271.52 0.2K
15:31 271.52 271.52 271.52 271.52 0.1K
15:32 271.52 271.52 271.52 271.52 0.1K
15:33 271.52 271.52 271.52 271.52 0.1K
15:34 271.52 271.52 271.52 271.52 0.3K
15:35 271.52 271.52 271.52 271.52 0.3K
15:36 271.52 271.52 271.52 271.52 0.1K
15:37 271.52 271.52 271.52 271.52 0.1K
15:38 271.52 271.52 271.06 271.06 0.3K
15:39 271.06 271.06 271.00 271.00 0.3K
15:40 271.00 271.00 271.00 271.00 0.2K
15:41 270.81 270.81 270.81 270.81 0.3K
15:42 270.81 271.19 270.81 271.19 1.0K
15:43 271.19 271.19 271.19 271.19 0.1K
15:44 271.19 271.19 271.19 271.19 0.2K
15:45 271.19 271.19 271.19 271.19 0.1K
15:46 271.19 271.19 271.19 271.19 0.2K
15:47 271.19 271.19 271.12 271.12 0.3K
15:48 271.12 271.12 271.12 271.12 0.2K
15:49 271.12 271.14 271.12 271.14 0.4K
15:50 271.14 271.14 270.65 270.65 0.6K
15:51 271.42 271.42 271.42 271.42 1.8K
15:52 271.42 271.83 271.32 271.83 1.6K
15:53 271.83 271.83 271.27 271.27 0.5K
15:54 271.59 272.24 271.59 272.24 4.6K
15:55 271.82 271.82 271.01 271.01 3.8K
15:56 270.96 270.96 270.96 270.96 0.9K
15:57 270.96 270.96 270.96 270.96 0.6K
15:58 270.96 271.59 270.96 271.59 1.5K
15:59 271.59 271.59 270.97 270.97 0.9K
16:00 270.97 271.36 270.89 271.22 78.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available