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
09:30 269.40 269.40 267.82 267.82 1.6K
09:31 267.82 270.11 267.82 270.11 1.2K
09:32 267.82 270.11 267.82 270.11 1.0K
09:33 270.11 270.11 270.11 270.11 0.1K
09:34 270.11 270.11 270.11 270.11 0.0K
09:35 270.11 270.11 270.11 270.11 0.1K
09:36 270.11 270.11 270.11 270.11 0.0K
09:37 273.35 273.35 273.35 273.35 0.2K
09:38 270.11 273.35 270.11 273.35 0.2K
09:39 273.35 273.35 273.35 273.35 0.0K
09:40 273.35 273.35 273.35 273.35 0.0K
09:41 271.16 271.16 271.16 271.16 0.2K
09:42 273.35 273.35 271.16 271.16 0.1K
09:43 271.16 271.16 271.16 271.16 0.0K
09:44 268.44 268.44 268.44 268.44 0.9K
09:45 271.16 271.16 268.44 268.44 1.0K
09:46 268.44 268.44 268.44 268.44 0.0K
09:47 268.44 268.44 268.44 268.44 0.0K
09:48 270.31 270.31 270.31 270.31 1.0K
09:49 270.31 270.31 270.31 270.31 0.5K
09:50 270.31 270.31 270.31 270.31 0.0K
09:51 270.31 270.31 270.31 270.31 0.0K
09:52 270.31 270.31 270.31 270.31 0.2K
09:53 270.31 270.31 270.31 270.31 0.1K
09:54 270.31 270.31 270.31 270.31 0.0K
09:55 270.31 270.31 270.31 270.31 0.1K
09:56 270.31 270.31 270.31 270.31 0.0K
09:57 270.69 270.69 270.69 270.69 1.0K
09:58 270.31 270.69 270.31 270.69 0.2K
09:59 270.69 270.69 270.69 270.69 0.2K
10:00 270.69 270.69 270.69 270.69 0.5K
10:01 271.19 271.19 271.19 271.19 0.5K
10:02 270.69 271.19 270.69 271.19 0.1K
10:03 271.19 271.19 271.19 271.19 0.0K
10:04 271.19 271.19 271.19 271.19 0.1K
10:05 271.19 271.19 271.19 271.19 0.0K
10:06 269.78 269.78 269.78 269.78 0.3K
10:07 271.19 271.19 269.78 269.78 0.3K
10:08 269.78 269.78 269.78 269.78 0.1K
10:09 269.78 269.78 269.78 269.78 0.0K
10:10 271.04 271.04 271.04 271.04 0.6K
10:11 271.04 271.04 271.04 271.04 0.2K
10:12 271.04 271.04 271.04 271.04 0.1K
10:13 271.04 271.04 271.04 271.04 0.0K
10:14 271.04 271.04 271.04 271.04 0.1K
10:15 271.04 271.04 271.04 271.04 0.0K
10:16 271.04 271.04 271.04 271.04 0.0K
10:17 271.04 271.04 271.04 271.04 0.0K
10:18 271.95 271.95 271.95 271.95 0.2K
10:19 271.95 271.95 271.95 271.95 1.1K
10:20 271.95 271.95 271.95 271.95 0.3K
10:21 271.95 271.95 271.95 271.95 0.0K
10:22 271.95 271.95 271.95 271.95 0.0K
10:23 271.95 271.95 271.95 271.95 0.4K
10:24 271.95 271.95 271.95 271.95 0.0K
10:25 271.95 271.95 271.95 271.95 0.0K
10:26 271.95 271.95 271.95 271.95 0.2K
10:27 272.10 272.10 272.10 272.10 0.7K
10:28 271.95 272.10 271.95 272.10 0.7K
10:29 271.87 271.87 271.87 271.87 0.6K
10:30 271.87 271.87 271.87 271.87 0.3K
10:31 271.87 271.87 271.87 271.87 0.0K
10:32 271.87 271.87 271.87 271.87 0.0K
10:33 271.87 271.87 271.87 271.87 0.0K
10:34 271.87 271.87 271.87 271.87 0.1K
10:35 271.87 271.87 271.87 271.87 0.0K
10:36 271.87 271.87 271.87 271.87 0.0K
10:37 271.87 271.87 271.87 271.87 0.0K
10:38 271.87 271.87 271.87 271.87 0.2K
10:39 271.87 271.87 271.87 271.87 0.0K
10:40 272.29 272.29 272.29 272.29 0.5K
10:41 272.29 272.29 272.29 272.29 0.1K
10:42 272.29 272.29 272.29 272.29 0.0K
10:43 272.29 272.29 272.29 272.29 0.0K
10:44 272.29 272.29 272.29 272.29 0.1K
10:45 272.29 272.29 272.29 272.29 0.1K
10:46 272.29 272.29 272.29 272.29 0.0K
10:47 272.76 272.76 272.76 272.76 0.6K
10:48 272.75 272.75 272.75 272.75 0.3K
10:49 272.76 272.76 272.75 272.75 0.1K
10:50 272.75 272.75 272.75 272.75 0.0K
10:51 272.75 272.75 272.75 272.75 0.0K
10:52 272.88 272.88 272.88 272.88 0.5K
10:53 272.75 272.88 272.75 272.88 0.4K
10:54 272.64 272.64 272.64 272.64 0.7K
10:55 272.64 272.64 272.64 272.64 0.4K
10:56 272.64 272.64 272.64 272.64 0.0K
10:57 272.64 272.64 272.64 272.64 0.0K
10:58 272.76 272.76 272.76 272.76 0.7K
10:59 272.64 272.76 272.64 272.76 0.1K
11:00 272.76 272.76 272.76 272.76 0.2K
11:01 271.87 271.87 271.87 271.87 0.1K
11:02 272.76 272.76 272.76 272.76 1.0K
11:03 271.87 272.76 271.87 272.76 0.7K
11:04 272.76 272.76 272.76 272.76 0.1K
11:05 272.76 272.76 272.76 272.76 0.0K
11:06 272.76 272.76 272.76 272.76 0.1K
11:07 272.76 272.76 272.76 272.76 0.0K
11:08 272.76 272.76 272.76 272.76 0.0K
11:09 272.76 272.76 272.76 272.76 0.1K
11:10 272.76 272.76 272.76 272.76 0.0K
11:11 272.76 272.76 272.76 272.76 0.1K
11:12 272.22 272.22 272.22 272.22 0.2K
11:13 272.76 272.76 272.22 272.22 0.1K
11:14 272.22 272.22 272.22 272.22 0.0K
11:15 273.12 273.17 273.12 273.17 0.8K
11:16 272.22 273.17 272.22 273.17 0.6K
11:17 272.24 272.24 272.24 272.24 0.4K
11:18 272.17 272.17 272.17 272.17 0.3K
11:19 272.24 272.24 272.17 272.17 0.2K
11:20 272.17 272.17 272.17 272.17 0.0K
11:21 272.17 272.17 272.17 272.17 0.0K
11:22 272.17 272.17 272.17 272.17 0.1K
11:23 271.04 271.04 271.04 271.04 0.3K
11:24 272.17 272.17 271.04 271.04 0.3K
11:25 271.04 271.04 271.04 271.04 0.0K
11:26 271.04 271.04 271.04 271.04 0.0K
11:27 271.04 271.04 271.04 271.04 0.0K
11:28 271.04 271.04 271.04 271.04 0.0K
11:29 271.04 271.04 271.04 271.04 0.0K
11:30 271.72 271.72 271.72 271.72 0.5K
11:31 271.04 271.72 271.04 271.72 0.2K
11:32 271.72 271.72 271.72 271.72 0.0K
11:33 271.72 271.72 271.72 271.72 0.0K
11:34 271.72 271.72 271.72 271.72 0.1K
11:35 271.72 271.72 271.72 271.72 0.0K
11:36 271.72 271.72 271.72 271.72 0.0K
11:37 271.72 271.72 271.72 271.72 0.0K
11:38 271.72 271.72 271.72 271.72 0.1K
11:39 271.72 271.72 271.72 271.72 0.0K
11:40 272.41 272.41 272.41 272.41 3.3K
11:41 271.72 272.41 271.72 272.41 1.1K
11:42 272.41 272.41 272.41 272.41 0.1K
11:43 272.41 272.41 272.41 272.41 0.0K
11:44 272.41 272.41 272.41 272.41 0.1K
11:45 272.41 272.41 272.41 272.41 0.0K
11:46 272.41 272.41 272.41 272.41 0.0K
11:47 272.41 272.41 272.41 272.41 0.0K
11:48 272.41 272.41 272.41 272.41 0.1K
11:49 272.41 272.41 272.41 272.41 0.0K
11:50 272.41 272.41 272.41 272.41 0.0K
11:51 272.41 272.41 272.41 272.41 0.0K
11:52 272.41 272.41 272.41 272.41 0.0K
11:53 272.41 272.41 272.41 272.41 0.1K
11:54 272.41 272.41 272.41 272.41 0.1K
11:55 272.41 272.41 272.41 272.41 0.0K
11:56 272.41 272.41 272.41 272.41 0.0K
11:57 272.41 272.41 272.41 272.41 0.0K
11:58 272.41 272.41 272.41 272.41 0.5K
11:59 272.41 272.41 272.41 272.41 0.0K
12:00 272.41 272.41 272.41 272.41 0.0K
12:01 272.41 272.41 272.41 272.41 0.0K
12:02 272.41 272.41 272.41 272.41 0.0K
12:03 272.41 272.41 272.41 272.41 0.0K
12:04 272.41 272.41 272.41 272.41 0.1K
12:05 272.41 272.41 272.41 272.41 0.1K
12:06 272.41 272.41 272.41 272.41 0.0K
12:07 272.41 272.41 272.41 272.41 0.3K
12:08 272.41 272.41 272.41 272.41 0.0K
12:09 272.41 272.41 272.41 272.41 0.0K
12:10 272.41 272.41 272.41 272.41 0.1K
12:11 272.41 272.41 272.41 272.41 0.0K
12:12 272.41 272.41 272.41 272.41 0.0K
12:13 272.41 272.41 272.41 272.41 0.1K
12:14 272.41 272.41 272.41 272.41 0.1K
12:15 272.41 272.41 272.41 272.41 0.0K
12:16 272.41 272.41 272.41 272.41 0.0K
12:17 272.41 272.41 272.41 272.41 0.0K
12:18 272.41 272.41 272.41 272.41 0.0K
12:19 272.41 272.41 272.41 272.41 0.0K
12:20 272.41 272.41 272.41 272.41 0.0K
12:21 272.41 272.41 272.41 272.41 0.0K
12:22 272.41 272.41 272.41 272.41 0.0K
12:23 272.41 272.41 272.41 272.41 0.1K
12:24 272.41 272.41 272.41 272.41 0.0K
12:25 272.41 272.41 272.41 272.41 0.0K
12:26 272.41 272.41 272.41 272.41 0.0K
12:27 272.41 272.41 272.41 272.41 0.0K
12:28 272.41 272.41 272.41 272.41 0.0K
12:29 272.41 272.41 272.41 272.41 0.0K
12:30 272.41 272.41 272.41 272.41 0.0K
12:31 272.41 272.41 272.41 272.41 0.0K
12:32 271.71 271.71 271.71 271.71 1.9K
12:33 271.71 271.71 271.71 271.71 0.3K
12:34 271.71 271.71 271.71 271.71 0.0K
12:35 271.71 271.71 271.71 271.71 0.0K
12:36 271.71 271.71 271.71 271.71 0.0K
12:37 271.71 271.71 271.71 271.71 0.0K
12:38 271.71 271.71 271.71 271.71 0.1K
12:39 271.71 271.71 271.71 271.71 0.1K
12:40 271.71 271.71 271.71 271.71 0.1K
12:41 271.71 271.71 271.71 271.71 0.1K
12:42 271.71 271.71 271.71 271.71 0.3K
12:43 271.71 271.71 271.71 271.71 0.1K
12:44 271.71 271.71 271.71 271.71 0.0K
12:45 271.71 271.71 271.71 271.71 0.0K
12:46 271.71 271.71 271.71 271.71 0.0K
12:47 271.71 271.71 271.71 271.71 0.0K
12:48 271.71 271.71 271.71 271.71 0.0K
12:49 271.71 271.71 271.71 271.71 0.0K
12:50 271.71 271.71 271.71 271.71 0.0K
12:51 271.71 271.71 271.71 271.71 0.2K
12:52 271.71 271.71 271.71 271.71 0.0K
12:53 271.71 271.71 271.71 271.71 0.0K
12:54 271.71 271.71 271.71 271.71 0.1K
12:55 271.71 271.71 271.71 271.71 0.0K
12:56 271.71 271.71 271.71 271.71 0.0K
12:57 271.71 271.71 271.71 271.71 0.0K
12:58 271.71 271.71 271.71 271.71 0.1K
12:59 271.71 271.71 271.71 271.71 0.2K
13:00 271.71 271.71 271.71 271.71 0.2K
13:01 271.71 271.71 271.71 271.71 0.0K
13:02 272.13 272.13 272.13 272.13 0.8K
13:03 271.71 271.71 271.71 271.71 0.6K
13:04 271.71 271.71 271.71 271.71 0.0K
13:05 271.71 271.71 271.71 271.71 0.0K
13:06 271.71 271.71 271.71 271.71 0.0K
13:07 271.71 271.71 271.71 271.71 0.0K
13:08 271.71 271.71 271.71 271.71 0.0K
13:09 272.68 272.68 272.68 272.68 0.8K
13:10 271.71 272.68 271.71 272.68 0.2K
13:11 272.68 272.68 272.68 272.68 0.1K
13:12 272.68 272.68 272.68 272.68 0.1K
13:13 272.68 272.68 272.68 272.68 0.1K
13:14 272.68 272.68 272.68 272.68 0.2K
13:15 272.68 272.68 272.68 272.68 0.1K
13:16 272.68 272.68 272.68 272.68 0.0K
13:17 272.68 272.68 272.68 272.68 0.0K
13:18 272.25 273.01 272.25 273.01 0.9K
13:19 272.25 273.01 272.25 273.01 0.3K
13:20 273.01 273.01 273.01 273.01 0.0K
13:21 273.01 273.01 273.01 273.01 0.0K
13:22 273.01 273.01 273.01 273.01 0.0K
13:23 273.01 273.01 273.01 273.01 0.0K
13:24 273.01 273.01 273.01 273.01 0.1K
13:25 273.01 273.01 273.01 273.01 0.1K
13:26 273.01 273.01 273.01 273.01 0.0K
13:27 273.01 273.01 273.01 273.01 0.0K
13:28 273.01 273.01 273.01 273.01 0.1K
13:29 273.01 273.01 273.01 273.01 0.0K
13:30 273.01 273.01 273.01 273.01 0.2K
13:31 273.01 273.01 273.01 273.01 0.0K
13:32 273.27 273.27 273.27 273.27 0.6K
13:33 273.01 273.27 273.01 273.27 0.3K
13:34 273.27 273.27 273.27 273.27 0.1K
13:35 273.27 273.27 273.27 273.27 0.0K
13:36 273.27 273.27 273.27 273.27 0.0K
13:37 273.27 273.27 273.27 273.27 0.0K
13:38 273.27 273.27 273.27 273.27 0.2K
13:39 273.22 273.22 273.22 273.22 0.2K
13:40 273.27 273.27 273.22 273.22 0.1K
13:41 273.22 273.22 273.22 273.22 0.0K
13:42 273.17 273.17 273.17 273.17 0.1K
13:43 273.20 273.40 273.20 273.40 2.5K
13:44 273.20 273.40 273.20 273.40 1.4K
13:45 273.40 273.40 273.40 273.40 0.0K
13:46 273.40 273.40 273.40 273.40 0.0K
13:47 273.40 273.40 273.40 273.40 0.0K
13:48 273.40 273.40 273.40 273.40 0.0K
13:49 273.40 273.40 273.40 273.40 0.3K
13:50 273.40 273.40 273.40 273.40 0.0K
13:51 273.40 273.40 273.40 273.40 0.0K
13:52 273.40 273.40 273.40 273.40 0.1K
13:53 273.40 273.40 273.40 273.40 0.0K
13:54 273.40 273.40 273.40 273.40 0.0K
13:55 273.40 273.40 273.40 273.40 0.0K
13:56 273.40 273.40 273.40 273.40 0.0K
13:57 273.40 273.40 273.40 273.40 0.1K
13:58 273.40 273.40 273.40 273.40 0.1K
13:59 273.40 273.40 273.40 273.40 0.1K
14:00 273.40 273.40 273.40 273.40 0.0K
14:01 273.40 273.40 273.40 273.40 0.0K
14:02 273.40 273.40 273.40 273.40 0.1K
14:03 273.40 273.40 273.40 273.40 0.0K
14:04 273.40 273.40 273.40 273.40 0.0K
14:05 273.40 273.40 273.40 273.40 0.1K
14:06 273.40 273.40 273.40 273.40 0.0K
14:07 273.40 273.40 273.40 273.40 0.1K
14:08 273.40 273.40 273.40 273.40 0.1K
14:09 273.40 273.40 273.40 273.40 0.1K
14:10 273.40 273.40 273.40 273.40 0.0K
14:11 273.40 273.40 273.40 273.40 0.0K
14:12 272.65 272.65 272.65 272.65 0.6K
14:13 272.65 272.65 272.65 272.65 0.1K
14:14 272.65 272.65 272.65 272.65 0.0K
14:15 272.65 272.65 272.65 272.65 0.0K
14:16 272.65 272.65 272.65 272.65 0.2K
14:17 272.65 272.65 272.65 272.65 0.0K
14:18 272.65 272.65 272.65 272.65 0.2K
14:19 272.49 272.49 272.49 272.49 1.0K
14:20 272.49 272.49 272.49 272.49 0.2K
14:21 272.49 272.49 272.49 272.49 0.1K
14:22 272.49 272.49 272.49 272.49 0.0K
14:23 272.49 272.49 272.49 272.49 0.0K
14:24 272.49 272.49 272.49 272.49 0.0K
14:25 272.49 272.49 272.49 272.49 0.3K
14:26 272.49 272.49 272.49 272.49 0.0K
14:27 272.49 272.49 272.49 272.49 0.0K
14:28 272.49 272.49 272.49 272.49 0.1K
14:29 272.49 272.49 272.49 272.49 0.0K
14:30 272.49 272.49 272.49 272.49 0.0K
14:31 272.49 272.49 272.49 272.49 0.1K
14:32 272.49 272.49 272.49 272.49 0.0K
14:33 272.49 272.49 272.49 272.49 0.0K
14:34 272.49 272.49 272.49 272.49 0.0K
14:35 272.49 272.49 272.49 272.49 0.0K
14:36 272.49 272.49 272.49 272.49 0.0K
14:37 271.94 271.94 271.94 271.94 1.1K
14:38 271.94 271.94 271.94 271.94 0.4K
14:39 271.94 271.94 271.94 271.94 0.0K
14:40 271.94 271.94 271.94 271.94 0.3K
14:41 271.94 271.94 271.94 271.94 0.0K
14:42 271.94 271.94 271.94 271.94 0.3K
14:43 272.18 272.23 272.18 272.23 1.0K
14:44 271.94 272.23 271.94 272.23 0.3K
14:45 272.23 272.23 272.23 272.23 0.1K
14:46 272.23 272.23 272.23 272.23 0.1K
14:47 272.23 272.23 272.23 272.23 0.0K
14:48 272.23 272.23 272.23 272.23 0.0K
14:49 272.23 272.23 272.23 272.23 0.0K
14:50 272.23 272.23 272.23 272.23 0.0K
14:51 272.23 272.23 272.23 272.23 0.0K
14:52 272.23 272.23 272.23 272.23 0.0K
14:53 272.23 272.23 272.23 272.23 0.1K
14:54 272.23 272.23 272.23 272.23 0.0K
14:55 272.23 272.23 272.23 272.23 0.0K
14:56 272.23 272.23 272.23 272.23 0.1K
14:57 272.23 272.23 272.23 272.23 0.0K
14:58 272.23 272.23 272.23 272.23 0.1K
14:59 272.51 272.51 272.51 272.51 0.2K
15:00 272.23 272.51 272.23 272.51 0.2K
15:01 272.96 272.96 272.96 272.96 0.7K
15:02 272.96 272.96 272.96 272.96 0.2K
15:03 272.96 272.96 272.96 272.96 0.3K
15:04 272.51 272.51 272.51 272.51 1.6K
15:05 272.96 272.96 272.51 272.51 0.4K
15:06 272.51 272.51 272.51 272.51 0.0K
15:07 272.51 272.51 272.51 272.51 0.1K
15:08 272.51 272.51 272.51 272.51 0.0K
15:09 272.51 272.51 272.51 272.51 0.0K
15:10 272.51 272.51 272.51 272.51 0.1K
15:11 272.51 272.51 272.51 272.51 0.4K
15:12 272.51 272.51 272.51 272.51 0.0K
15:13 272.51 272.51 272.51 272.51 0.1K
15:14 272.51 272.51 272.51 272.51 0.0K
15:15 272.51 272.51 272.51 272.51 0.1K
15:16 272.51 272.51 272.51 272.51 0.0K
15:17 272.51 272.51 272.51 272.51 0.0K
15:18 272.51 272.51 272.51 272.51 0.1K
15:19 272.51 272.51 272.51 272.51 0.0K
15:20 272.51 272.51 272.51 272.51 0.0K
15:21 272.51 272.51 272.51 272.51 0.2K
15:22 272.51 272.51 272.51 272.51 0.1K
15:23 271.60 271.60 271.60 271.60 0.7K
15:24 272.51 272.51 271.60 271.60 0.2K
15:25 271.60 271.60 271.60 271.60 0.0K
15:26 271.60 271.60 271.60 271.60 0.0K
15:27 271.60 271.60 271.60 271.60 0.1K
15:28 271.60 271.60 271.60 271.60 0.3K
15:29 271.60 271.60 271.60 271.60 0.0K
15:30 271.03 271.03 271.03 271.03 0.8K
15:31 271.03 271.03 271.03 271.03 0.2K
15:32 271.09 271.09 271.09 271.09 1.1K
15:33 271.03 271.03 271.03 271.03 0.4K
15:34 271.28 271.28 271.28 271.28 1.1K
15:35 271.28 271.28 271.28 271.28 0.7K
15:36 271.28 271.28 271.28 271.28 0.2K
15:37 270.95 270.95 270.95 270.95 0.1K
15:38 270.89 270.93 270.89 270.92 1.5K
15:39 270.89 270.93 270.89 270.92 0.9K
15:40 270.92 270.92 270.92 270.92 0.0K
15:41 270.92 270.92 270.92 270.92 0.1K
15:42 270.63 270.63 270.63 270.63 0.7K
15:43 270.92 270.92 270.63 270.63 0.3K
15:44 271.42 271.42 271.42 271.42 0.2K
15:45 271.44 271.44 271.44 271.44 1.3K
15:46 271.42 271.42 271.42 271.42 0.0K
15:47 271.25 271.25 271.25 271.25 1.3K
15:48 272.02 272.02 272.02 272.02 1.5K
15:49 272.02 272.02 272.02 272.02 0.8K
15:50 272.02 272.02 272.02 272.02 0.1K
15:51 272.02 272.02 272.02 272.02 0.3K
15:52 271.59 271.59 271.59 271.59 1.3K
15:53 271.52 271.52 271.52 271.52 0.6K
15:54 271.32 271.69 271.32 271.69 0.4K
15:55 271.44 271.64 271.44 271.64 2.4K
15:56 272.09 272.09 271.99 271.99 1.4K
15:57 272.45 272.45 272.45 272.45 0.5K
15:58 272.48 272.48 272.48 272.48 1.4K
15:59 272.63 272.69 272.46 272.46 99.3K
16:00 272.48 272.63 272.46 272.46 99.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available