ISE HiInc PR

YLDA
🏛️ usa →
51.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 69.26 69.59 69.25 69.45 0.0M
2021-12-30 69.15 69.22 69.11 69.16 0.0M
2021-12-29 69.10 69.13 69.04 69.11 0.0M
2021-12-28 69.17 69.22 69.03 69.04 0.0M
2021-12-27 69.20 69.24 69.06 69.14 0.0M
2021-12-23 68.66 69.12 68.66 69.09 0.0M
2021-12-22 68.11 68.52 68.10 68.52 0.0M
2021-12-21 67.82 68.20 67.82 68.08 0.0M
2021-12-20 68.07 68.09 67.48 67.55 0.0M
2021-12-17 68.17 68.43 67.96 68.41 0.0M
2021-12-16 68.44 68.53 68.13 68.23 0.0M
2021-12-15 68.37 68.40 68.04 68.39 0.0M
2021-12-14 68.37 68.46 68.17 68.33 0.0M
2021-12-13 69.02 69.02 68.54 68.58 0.0M
2021-12-10 69.13 69.20 68.99 69.03 0.0M
2021-12-09 69.23 69.27 69.05 69.08 0.0M
2021-12-08 69.39 69.41 69.14 69.20 0.0M
2021-12-07 69.17 69.52 69.13 69.30 0.0M
2021-12-06 68.70 68.90 68.54 68.85 0.0M
2021-12-03 69.16 69.16 68.44 68.59 0.0M
2021-12-02 69.02 69.24 68.99 69.04 0.0M
2021-12-01 69.37 69.63 68.88 68.94 0.0M
2021-11-30 69.42 69.45 68.95 69.03 0.0M
2021-11-29 69.47 69.49 69.30 69.49 0.0M
2021-11-26 69.27 69.30 68.97 69.18 0.0M
2021-11-24 69.51 69.71 69.43 69.69 0.0M
2021-11-23 69.87 69.87 69.47 69.61 0.0M
2021-11-22 70.27 70.31 69.80 69.85 0.0M
2021-11-19 70.45 70.45 70.18 70.27 0.0M
2021-11-18 70.72 70.73 70.38 70.43 0.0M
2021-11-17 71.09 71.10 70.73 70.80 0.0M
2021-11-16 71.19 71.19 71.09 71.12 0.0M
2021-11-15 71.29 71.31 71.08 71.15 0.0M
2021-11-12 71.18 71.19 71.10 71.15 0.0M
2021-11-11 71.28 71.29 71.14 71.22 0.0M
2021-11-10 71.44 71.48 71.13 71.18 0.0M
2021-11-09 71.67 71.68 71.51 71.57 0.0M
2021-11-08 71.66 71.67 71.58 71.61 0.0M
2021-11-05 71.49 71.55 71.43 71.50 0.0M
2021-11-04 71.49 71.50 71.27 71.33 0.0M
2021-11-03 71.50 71.51 71.32 71.46 0.0M
2021-11-02 71.40 71.50 71.39 71.42 0.0M
2021-11-01 71.33 71.38 71.22 71.29 0.0M
2021-10-29 71.13 71.23 71.08 71.22 0.0M
2021-10-28 70.79 71.07 70.79 71.07 0.0M
2021-10-27 70.76 70.78 70.64 70.69 0.0M
2021-10-26 70.79 70.79 70.59 70.72 0.0M
2021-10-25 70.87 70.87 70.61 70.67 0.0M
2021-10-22 70.84 70.85 70.67 70.82 0.0M
2021-10-21 71.00 71.02 70.73 70.76 0.0M
2021-10-20 71.15 71.25 71.06 71.11 0.0M
2021-10-19 71.02 71.14 70.97 71.12 0.0M
2021-10-18 70.77 70.91 70.73 70.91 0.0M
2021-10-15 71.04 71.07 70.83 70.83 0.0M
2021-10-14 71.10 71.10 70.85 70.91 0.0M
2021-10-13 70.83 70.93 70.74 70.91 0.0M
2021-10-12 70.84 70.87 70.70 70.76 0.0M
2021-10-11 70.80 70.99 70.72 70.74 0.0M
2021-10-08 70.80 70.80 70.70 70.75 0.0M
2021-10-07 70.76 70.93 70.75 70.79 0.0M
2021-10-06 70.42 70.63 70.28 70.63 0.0M
2021-10-05 70.40 70.57 70.38 70.56 0.0M
2021-10-04 70.37 70.43 70.09 70.27 0.0M
2021-10-01 70.27 70.32 69.96 70.31 0.0M
2021-09-30 70.26 70.28 70.06 70.08 0.0M
2021-09-29 70.08 70.26 69.96 69.97 0.0M
2021-09-28 70.24 70.28 69.76 69.89 0.0M
2021-09-27 70.78 70.78 70.44 70.49 0.0M
2021-09-24 70.91 70.96 70.73 70.78 0.0M
2021-09-23 71.05 71.21 70.89 70.92 0.0M
2021-09-22 70.72 70.97 70.72 70.94 0.0M
2021-09-21 70.54 70.70 70.51 70.61 0.0M
2021-09-20 70.49 70.63 70.07 70.25 0.0M
2021-09-17 71.36 71.36 71.10 71.13 0.0M
2021-09-16 71.38 71.43 71.21 71.29 0.0M
2021-09-15 71.29 71.44 71.26 71.43 0.0M
2021-09-14 71.82 71.86 71.23 71.26 0.0M
2021-09-13 71.83 71.85 71.66 71.83 0.0M
2021-09-10 71.84 71.84 71.59 71.60 0.0M
2021-09-09 71.77 71.85 71.72 71.81 0.0M
2021-09-08 71.58 71.75 71.50 71.72 0.0M
2021-09-07 71.69 71.76 71.30 71.55 0.0M
2021-09-03 72.16 72.17 71.68 71.72 0.0M
2021-09-02 72.20 72.28 72.08 72.23 0.0M
2021-09-01 72.27 72.47 72.27 72.38 0.0M
2021-08-31 72.09 72.15 72.05 72.11 0.0M
2021-08-30 71.90 71.96 71.84 71.96 0.0M
2021-08-27 71.48 71.79 71.48 71.76 0.0M
2021-08-26 71.87 71.88 71.35 71.37 0.0M
2021-08-25 71.83 71.92 71.77 71.83 0.0M
2021-08-24 71.73 71.89 71.66 71.70 0.0M
2021-08-23 71.64 71.76 71.54 71.57 0.0M
2021-08-20 71.57 71.75 71.51 71.55 0.0M
2021-08-19 71.60 71.69 71.45 71.50 0.0M
2021-08-18 71.93 71.99 71.76 71.79 0.0M
2021-08-17 71.95 72.03 71.82 71.97 0.0M
2021-08-16 72.05 72.14 72.00 72.03 0.0M
2021-08-13 72.16 72.17 72.07 72.10 0.0M
2021-08-12 72.21 72.22 72.06 72.11 0.0M
2021-08-11 72.28 72.34 72.19 72.30 0.0M
2021-08-10 72.54 72.56 72.26 72.31 0.0M
2021-08-09 72.35 72.51 72.32 72.48 0.0M
2021-08-06 72.23 72.28 72.19 72.22 0.0M
2021-08-05 72.09 72.23 72.06 72.15 0.0M
2021-08-04 71.81 72.03 71.79 72.00 0.0M
2021-08-03 71.84 71.87 71.70 71.83 0.0M
2021-08-02 71.70 71.85 71.69 71.73 0.0M
2021-07-30 71.52 71.65 71.45 71.51 0.0M
2021-07-29 71.49 71.62 71.49 71.56 0.0M
2021-07-28 71.21 71.38 71.16 71.38 0.0M
2021-07-27 71.33 71.33 70.97 71.10 0.0M
2021-07-26 71.43 71.49 71.25 71.34 0.0M
2021-07-23 71.52 71.59 71.39 71.44 0.0M
2021-07-22 71.43 71.46 71.25 71.36 0.0M
2021-07-21 71.23 71.54 71.20 71.51 0.0M
2021-07-20 70.50 71.10 70.50 71.07 0.0M
2021-07-19 70.83 70.83 70.21 70.35 0.0M
2021-07-16 71.58 71.61 70.59 71.28 0.0M
2021-07-15 72.16 72.18 71.42 71.51 0.0M
2021-07-14 72.52 72.55 72.18 72.21 0.0M
2021-07-13 72.62 72.63 72.32 72.38 0.0M
2021-07-12 72.98 72.98 72.41 72.70 0.0M
2021-07-09 72.82 73.07 72.82 73.02 0.0M
2021-07-08 72.55 72.74 72.42 72.73 0.0M
2021-07-07 73.16 73.20 72.99 73.01 0.0M
2021-07-06 73.39 73.39 72.93 73.07 0.0M
2021-07-02 73.24 73.29 73.17 73.22 0.0M
2021-07-01 73.18 73.36 73.06 73.06 0.0M
2021-06-30 73.17 73.26 73.03 73.03 0.0M
2021-06-29 72.88 73.04 72.88 73.03 0.0M
2021-06-28 72.74 72.80 72.66 72.75 0.0M
2021-06-25 72.70 72.73 72.51 72.59 0.0M
2021-06-24 72.39 72.65 72.39 72.60 0.0M
2021-06-23 72.37 72.45 72.22 72.22 0.0M
2021-06-22 72.32 72.45 72.27 72.34 0.0M
2021-06-21 71.96 72.34 71.91 72.30 0.0M
2021-06-18 72.14 72.14 71.71 71.71 0.0M
2021-06-17 72.72 72.77 72.16 72.27 0.0M
2021-06-16 72.95 73.11 72.70 72.74 0.0M
2021-06-15 73.34 73.34 72.88 72.95 0.0M
2021-06-14 73.14 73.27 73.14 73.27 0.0M
2021-06-11 73.17 73.23 73.00 73.10 0.0M
2021-06-10 73.13 73.25 73.13 73.15 0.0M
2021-06-09 73.06 73.19 73.06 73.06 0.0M
2021-06-08 72.89 73.00 72.85 72.93 0.0M
2021-06-07 72.73 72.76 72.62 72.73 0.0M
2021-06-04 72.59 72.67 72.58 72.62 0.0M
2021-06-03 72.36 72.48 72.21 72.45 0.0M
2021-06-02 72.31 72.49 72.27 72.49 0.0M
2021-06-01 72.18 72.29 72.15 72.21 0.0M
2021-05-28 71.90 71.98 71.89 71.94 0.0M
2021-05-27 71.58 71.72 71.58 71.70 0.0M
2021-05-26 71.37 71.58 71.36 71.46 0.0M
2021-05-25 71.34 71.39 71.22 71.25 0.0M
2021-05-24 70.92 71.25 70.91 71.18 0.0M
2021-05-21 70.81 70.91 70.70 70.73 0.0M
2021-05-20 70.49 70.73 70.47 70.62 0.0M
2021-05-19 70.29 70.49 70.08 70.48 0.0M
2021-05-18 70.44 70.66 70.44 70.63 0.0M
2021-05-17 70.25 70.34 70.17 70.34 0.0M
2021-05-14 70.00 70.29 70.00 70.26 0.0M
2021-05-13 69.55 70.05 69.55 69.76 0.0M
2021-05-12 70.66 70.82 69.46 69.52 0.0M
2021-05-11 70.90 70.98 70.65 70.94 0.0M
2021-05-10 71.65 71.70 71.32 71.34 0.0M
2021-05-07 71.29 71.51 71.24 71.47 0.0M
2021-05-06 71.17 71.18 71.00 71.18 0.0M
2021-05-05 71.13 71.13 70.99 71.06 0.0M
2021-05-04 70.92 70.93 70.65 70.93 0.0M
2021-05-03 70.89 70.98 70.87 70.91 0.0M
2021-04-30 70.48 70.71 70.46 70.66 0.0M
2021-04-29 70.68 70.69 70.37 70.48 0.0M
2021-04-28 70.54 70.55 70.44 70.48 0.0M
2021-04-27 70.46 70.50 70.36 70.43 0.0M
2021-04-26 70.21 70.40 70.21 70.32 0.0M
2021-04-23 70.08 70.30 70.07 70.21 0.0M
2021-04-22 70.31 70.31 69.87 69.89 0.0M
2021-04-21 70.04 70.43 70.01 70.41 0.0M
2021-04-20 70.26 70.27 69.81 69.99 0.0M
2021-04-19 70.40 70.40 70.18 70.24 0.0M
2021-04-16 70.40 70.44 70.23 70.27 0.0M
2021-04-15 70.20 70.36 70.18 70.32 0.0M
2021-04-14 70.19 70.28 69.98 70.03 0.0M
2021-04-13 70.03 70.23 70.01 70.23 0.0M
2021-04-12 70.00 70.06 69.91 70.00 0.0M
2021-04-09 69.91 70.00 69.82 69.91 0.0M
2021-04-08 69.68 69.95 69.64 69.91 0.0M
2021-04-07 69.47 69.61 69.46 69.61 0.0M
2021-04-06 69.27 69.44 69.27 69.40 0.0M
2021-04-05 69.37 69.44 69.16 69.24 0.0M
2021-04-01 68.86 69.11 68.85 69.08 0.0M
2021-03-31 68.54 68.77 68.53 68.70 0.0M
2021-03-30 68.23 68.39 68.19 68.35 0.0M
2021-03-29 68.23 68.35 68.16 68.30 0.0M
2021-03-26 68.08 68.33 68.01 68.33 0.0M
2021-03-25 68.01 68.05 67.63 68.03 0.0M
2021-03-24 68.19 68.38 68.05 68.09 0.0M
2021-03-23 68.21 68.29 68.02 68.04 0.0M
2021-03-22 68.30 68.41 68.25 68.41 0.0M
2021-03-19 68.08 68.22 67.89 68.20 0.0M
2021-03-18 68.36 68.36 67.90 67.98 0.0M
2021-03-17 68.28 68.52 68.08 68.52 0.0M
2021-03-16 68.56 68.57 68.27 68.34 0.0M
2021-03-15 68.34 68.46 68.26 68.46 0.0M
2021-03-12 68.20 68.21 68.12 68.18 0.0M
2021-03-11 68.49 68.56 68.37 68.40 0.0M
2021-03-10 68.09 68.30 68.08 68.26 0.0M
2021-03-09 67.96 68.17 67.95 67.96 0.0M
2021-03-08 67.89 68.04 67.59 67.59 0.0M
2021-03-05 67.68 67.87 66.93 67.85 0.0M
2021-03-04 68.20 68.25 67.09 67.41 0.0M
2021-03-03 68.30 68.36 68.11 68.18 0.0M
2021-03-02 68.12 68.33 68.01 68.32 0.0M
2021-03-01 67.46 68.10 67.46 68.07 0.0M
2021-02-26 67.06 67.30 66.80 67.07 0.0M
2021-02-25 67.97 68.10 66.73 66.81 0.0M
2021-02-24 67.45 67.97 67.42 67.97 0.0M
2021-02-23 67.46 67.48 67.03 67.39 0.0M
2021-02-22 67.48 67.74 67.48 67.58 0.0M
2021-02-19 67.58 67.77 67.57 67.59 0.0M
2021-02-18 67.45 67.46 67.29 67.40 0.0M
2021-02-17 67.58 67.67 67.44 67.67 0.0M
2021-02-16 67.84 67.86 67.50 67.60 0.0M
2021-02-12 67.58 67.66 67.54 67.64 0.0M
2021-02-11 67.64 67.75 67.47 67.59 0.0M
2021-02-10 67.70 67.77 67.58 67.65 0.0M
2021-02-09 67.41 67.65 67.41 67.65 0.0M
2021-02-08 67.34 67.45 67.33 67.44 0.0M
2021-02-05 67.04 67.14 67.04 67.09 0.0M
2021-02-04 66.73 66.89 66.73 66.85 0.0M
2021-02-03 66.54 66.72 66.46 66.68 0.0M
2021-02-02 66.40 66.64 66.39 66.46 0.0M
2021-02-01 65.89 66.17 65.88 66.15 0.0M
2021-01-29 65.80 65.90 65.47 65.58 0.0M
2021-01-28 65.78 66.07 65.74 65.87 0.0M
2021-01-27 66.20 66.25 65.58 65.66 0.0M
2021-01-26 66.52 66.53 66.27 66.27 0.0M
2021-01-25 66.46 66.46 66.12 66.43 0.0M
2021-01-22 66.64 66.64 66.33 66.40 0.0M
2021-01-21 66.63 66.72 66.57 66.69 0.0M
2021-01-20 66.44 66.80 66.44 66.78 0.0M
2021-01-19 66.16 66.30 66.12 66.27 0.0M
2021-01-15 66.01 66.08 65.79 65.89 0.0M
2021-01-14 66.04 66.24 66.00 66.04 0.0M
2021-01-13 65.75 66.00 65.73 65.99 0.0M
2021-01-12 65.54 65.78 65.52 65.77 0.0M
2021-01-11 65.57 65.63 65.41 65.59 0.0M
2021-01-08 65.84 65.85 65.62 65.77 0.0M
2021-01-07 65.29 65.69 65.24 65.67 0.0M
2021-01-06 64.88 65.17 64.86 65.10 0.0M
2021-01-05 64.50 65.02 64.50 64.99 0.0M
2021-01-04 65.16 65.16 64.41 64.55 0.0M