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
2022-12-30 49.39 49.64 49.32 49.62 0.0M
2022-12-29 49.33 49.62 49.32 49.56 0.0M
2022-12-28 49.65 49.81 49.16 49.19 0.0M
2022-12-27 50.25 50.26 49.62 49.66 0.0M
2022-12-23 50.10 50.37 50.04 50.35 0.0M
2022-12-22 50.07 50.08 49.81 50.06 0.0M
2022-12-21 50.16 50.39 50.16 50.22 0.0M
2022-12-20 50.05 50.26 49.98 49.99 0.0M
2022-12-19 50.81 50.81 50.15 50.20 0.0M
2022-12-16 50.88 51.01 50.62 50.84 0.0M
2022-12-15 51.33 51.35 51.11 51.21 0.0M
2022-12-14 51.76 51.90 51.36 51.61 0.0M
2022-12-13 52.36 52.52 51.84 51.86 0.0M
2022-12-12 51.37 51.63 51.37 51.63 0.0M
2022-12-09 51.60 51.70 51.25 51.25 0.0M
2022-12-08 52.15 52.24 51.81 51.86 0.0M
2022-12-07 51.86 52.09 51.86 52.05 0.0M
2022-12-06 52.19 52.24 51.71 51.85 0.0M
2022-12-05 52.37 52.43 51.92 52.06 0.0M
2022-12-02 52.37 52.57 52.36 52.52 0.0M
2022-12-01 52.75 52.91 52.64 52.66 0.0M
2022-11-30 51.79 52.52 51.78 52.50 0.0M
2022-11-29 51.62 51.73 51.54 51.69 0.0M
2022-11-28 51.51 51.71 51.50 51.60 0.0M
2022-11-25 51.55 51.67 51.51 51.51 0.0M
2022-11-23 51.49 51.57 51.36 51.49 0.0M
2022-11-22 51.02 51.39 50.98 51.39 0.0M
2022-11-21 50.87 50.91 50.81 50.91 0.0M
2022-11-18 51.01 51.03 50.81 50.86 0.0M
2022-11-17 50.78 50.89 50.60 50.77 0.0M
2022-11-16 51.16 51.28 51.10 51.16 0.0M
2022-11-15 51.00 51.23 50.97 51.23 0.0M
2022-11-14 50.81 50.87 50.54 50.58 0.0M
2022-11-11 51.01 51.06 50.91 50.98 0.0M
2022-11-10 50.57 50.99 50.56 50.99 0.0M
2022-11-09 50.09 50.14 49.65 49.67 0.0M
2022-11-08 49.98 50.40 49.92 50.25 0.0M
2022-11-07 49.79 49.91 49.71 49.88 0.0M
2022-11-04 49.58 49.81 49.43 49.65 0.0M
2022-11-03 49.16 49.30 49.01 49.24 0.0M
2022-11-02 49.83 50.05 49.42 49.47 0.0M
2022-11-01 49.76 49.79 49.55 49.79 0.0M
2022-10-31 49.26 49.41 49.19 49.29 0.0M
2022-10-28 48.83 49.23 48.83 49.23 0.0M
2022-10-27 48.82 49.12 48.79 48.84 0.0M
2022-10-26 48.41 48.94 48.39 48.68 0.0M
2022-10-25 47.95 48.42 47.94 48.42 0.0M
2022-10-24 47.89 47.99 47.77 47.82 0.0M
2022-10-21 47.32 47.82 47.21 47.81 0.0M
2022-10-20 47.71 47.98 47.48 47.55 0.0M
2022-10-19 47.78 47.97 47.61 47.71 0.0M
2022-10-18 48.19 48.21 47.90 47.98 0.0M
2022-10-17 47.84 48.09 47.69 47.69 0.0M
2022-10-14 48.12 48.15 47.37 47.39 0.0M
2022-10-13 47.22 48.15 47.11 47.95 0.0M
2022-10-12 48.03 48.23 47.96 47.97 0.0M
2022-10-11 48.29 48.67 48.10 48.28 0.0M
2022-10-10 48.85 48.85 48.35 48.37 0.0M
2022-10-07 49.25 49.31 48.68 48.80 0.0M
2022-10-06 49.95 50.15 49.57 49.60 0.0M
2022-10-05 50.17 50.18 49.57 50.02 0.0M
2022-10-04 49.88 50.62 49.87 50.49 0.0M
2022-10-03 48.69 49.44 48.56 49.30 0.0M
2022-09-30 48.14 48.76 48.13 48.23 0.0M
2022-09-29 49.07 49.09 47.99 48.03 0.0M
2022-09-28 48.66 49.55 48.62 49.44 0.0M
2022-09-27 48.74 48.97 48.39 48.45 0.0M
2022-09-26 49.30 49.56 48.54 48.54 0.0M
2022-09-23 50.26 50.26 49.22 49.57 0.0M
2022-09-22 51.22 51.22 50.63 50.65 0.0M
2022-09-21 51.58 51.71 51.34 51.34 0.0M
2022-09-20 51.77 51.77 51.41 51.45 0.0M
2022-09-19 51.97 52.11 51.89 51.95 0.0M
2022-09-16 52.10 52.23 51.98 52.21 0.0M
2022-09-15 53.01 53.10 52.51 52.54 0.0M
2022-09-14 53.13 53.32 53.03 53.13 0.0M
2022-09-13 53.45 53.50 53.11 53.15 0.0M
2022-09-12 54.13 54.30 53.95 54.01 0.0M
2022-09-09 53.96 54.07 53.91 53.95 0.0M
2022-09-08 53.72 54.11 53.67 53.80 0.0M
2022-09-07 53.48 53.93 53.48 53.89 0.0M
2022-09-06 53.92 53.93 53.43 53.45 0.0M
2022-09-02 53.89 54.11 53.68 53.73 0.0M
2022-09-01 54.16 54.16 53.45 53.62 0.0M
2022-08-31 54.79 54.79 54.36 54.40 0.0M
2022-08-30 55.01 55.02 54.47 54.51 0.0M
2022-08-29 54.88 55.11 54.86 54.93 0.0M
2022-08-26 55.72 55.73 55.09 55.09 0.0M
2022-08-25 55.59 55.68 55.54 55.66 0.0M
2022-08-24 55.34 55.53 55.34 55.48 0.0M
2022-08-23 55.17 55.52 55.17 55.29 0.0M
2022-08-22 55.56 55.56 55.22 55.30 0.0M
2022-08-19 56.19 56.21 55.88 55.89 0.0M
2022-08-18 56.55 56.67 56.46 56.50 0.0M
2022-08-17 56.95 56.95 56.51 56.55 0.0M
2022-08-16 57.18 57.18 57.06 57.15 0.0M
2022-08-15 57.17 57.34 57.16 57.23 0.0M
2022-08-12 57.03 57.22 56.98 57.21 0.0M
2022-08-11 57.10 57.20 56.92 56.97 0.0M
2022-08-10 56.82 56.93 56.80 56.91 0.0M
2022-08-09 56.50 56.54 56.40 56.47 0.0M
2022-08-08 56.34 56.58 56.34 56.54 0.0M
2022-08-05 56.13 56.28 56.05 56.18 0.0M
2022-08-04 56.62 56.65 56.38 56.43 0.0M
2022-08-03 56.38 56.62 56.36 56.52 0.0M
2022-08-02 56.21 56.52 56.19 56.23 0.0M
2022-08-01 56.02 56.53 55.93 56.35 0.0M
2022-07-29 55.57 56.03 55.53 56.02 0.0M
2022-07-28 54.80 55.37 54.79 55.37 0.0M
2022-07-27 54.23 54.74 54.19 54.72 0.0M
2022-07-26 54.08 54.15 53.96 54.01 0.0M
2022-07-25 54.02 54.19 53.94 54.08 0.0M
2022-07-22 54.12 54.31 53.80 53.96 0.0M
2022-07-21 53.64 54.02 53.52 54.01 0.0M
2022-07-20 53.53 53.77 53.38 53.70 0.0M
2022-07-19 52.90 53.45 52.89 53.44 0.0M
2022-07-18 53.16 53.17 52.64 52.64 0.0M
2022-07-15 52.88 52.99 52.67 52.95 0.0M
2022-07-14 52.45 52.60 52.22 52.58 0.0M
2022-07-13 52.61 52.96 52.53 52.92 0.0M
2022-07-12 53.15 53.37 52.88 52.96 0.0M
2022-07-11 53.40 53.46 53.10 53.15 0.0M
2022-07-08 53.42 53.58 53.09 53.57 0.0M
2022-07-07 53.33 53.62 53.32 53.61 0.0M
2022-07-06 53.44 53.46 53.10 53.17 0.0M
2022-07-05 53.30 53.37 52.93 53.34 0.0M
2022-07-01 53.15 53.51 53.11 53.51 0.0M
2022-06-30 52.85 53.25 52.59 53.20 0.0M
2022-06-29 53.00 53.07 52.89 53.02 0.0M
2022-06-28 53.38 53.53 52.91 52.96 0.0M
2022-06-27 53.25 53.26 53.01 53.12 0.0M
2022-06-24 52.64 53.17 52.64 53.17 0.0M
2022-06-23 52.10 52.37 52.04 52.37 0.0M
2022-06-22 51.82 52.17 51.80 51.95 0.0M
2022-06-21 52.22 52.54 52.10 52.14 0.0M
2022-06-17 51.82 52.07 51.64 51.87 0.0M
2022-06-16 52.94 52.95 51.59 51.64 0.0M
2022-06-15 53.62 53.93 53.26 53.71 0.0M
2022-06-14 54.03 54.03 53.30 53.43 0.0M
2022-06-13 55.34 55.34 53.95 54.06 0.0M
2022-06-10 56.57 56.60 56.21 56.32 0.0M
2022-06-09 57.77 57.80 57.18 57.18 0.0M
2022-06-08 58.06 58.08 57.84 57.85 0.0M
2022-06-07 57.64 58.22 57.59 58.22 0.0M
2022-06-06 57.91 58.01 57.75 57.76 0.0M
2022-06-03 57.87 57.89 57.69 57.73 0.0M
2022-06-02 57.82 58.29 57.78 58.22 0.0M
2022-06-01 58.12 58.14 57.63 57.86 0.0M
2022-05-31 58.03 58.04 57.72 57.83 0.0M
2022-05-27 57.24 58.01 57.24 57.97 0.0M
2022-05-26 56.11 57.07 56.11 56.99 0.0M
2022-05-25 55.36 56.03 55.36 55.89 0.0M
2022-05-24 55.46 55.46 55.12 55.44 0.0M
2022-05-23 55.44 55.70 55.36 55.53 0.0M
2022-05-20 55.65 55.69 54.93 55.26 0.0M
2022-05-19 55.12 55.49 55.12 55.28 0.0M
2022-05-18 55.72 55.73 55.20 55.34 0.0M
2022-05-17 55.61 55.97 55.52 55.94 0.0M
2022-05-16 55.25 55.35 55.12 55.24 0.0M
2022-05-13 55.16 55.41 55.10 55.24 0.0M
2022-05-12 55.31 55.32 54.51 54.89 0.0M
2022-05-11 56.04 56.54 55.62 55.63 0.0M
2022-05-10 56.79 56.90 56.28 56.38 0.0M
2022-05-09 57.35 57.37 56.38 56.43 0.0M
2022-05-06 58.06 58.08 57.67 57.80 0.0M
2022-05-05 58.90 58.90 58.04 58.16 0.0M
2022-05-04 58.58 59.25 58.34 59.24 0.0M
2022-05-03 58.32 58.62 58.32 58.55 0.0M
2022-05-02 58.73 58.77 58.06 58.29 0.0M
2022-04-29 59.31 59.42 58.75 58.79 0.0M
2022-04-28 59.40 59.52 59.11 59.41 0.0M
2022-04-27 59.18 59.51 59.03 59.11 0.0M
2022-04-26 59.81 59.88 59.08 59.08 0.0M
2022-04-25 59.87 59.93 59.44 59.93 0.0M
2022-04-22 60.56 60.56 59.92 60.05 0.0M
2022-04-21 61.15 61.19 60.54 60.63 0.0M
2022-04-20 60.99 61.13 60.96 61.13 0.0M
2022-04-19 60.29 60.77 60.29 60.76 0.0M
2022-04-18 60.45 60.62 60.25 60.33 0.0M
2022-04-14 61.09 61.15 60.50 60.50 0.0M
2022-04-13 61.06 61.27 61.05 61.12 0.0M
2022-04-12 61.19 61.45 61.13 61.17 0.0M
2022-04-11 61.62 61.63 60.99 61.01 0.0M
2022-04-08 62.12 62.13 61.77 61.81 0.0M
2022-04-07 62.29 62.34 62.10 62.33 0.0M
2022-04-06 62.63 62.63 62.25 62.34 0.0M
2022-04-05 63.69 63.75 62.94 62.95 0.0M
2022-04-04 63.47 63.81 63.37 63.78 0.0M
2022-04-01 63.05 63.39 62.90 63.39 0.0M
2022-03-31 62.43 62.94 62.42 62.82 0.0M
2022-03-30 62.02 62.33 62.01 62.24 0.0M
2022-03-29 61.38 62.07 61.38 62.05 0.0M
2022-03-28 61.00 61.14 60.87 61.10 0.0M
2022-03-25 61.42 61.42 60.87 60.99 0.0M
2022-03-24 61.35 61.40 61.20 61.37 0.0M
2022-03-23 61.36 61.47 61.26 61.28 0.0M
2022-03-22 61.32 61.59 61.32 61.53 0.0M
2022-03-21 61.87 61.94 61.19 61.29 0.0M
2022-03-18 61.45 61.91 61.45 61.83 0.0M
2022-03-17 60.42 61.46 60.42 61.44 0.0M
2022-03-16 59.81 60.50 59.81 60.49 0.0M
2022-03-15 59.05 59.50 59.05 59.49 0.0M
2022-03-14 60.37 60.38 58.96 59.02 0.0M
2022-03-11 61.22 61.24 60.45 60.48 0.0M
2022-03-10 61.42 61.42 60.96 61.07 0.0M
2022-03-09 61.71 61.84 61.68 61.77 0.0M
2022-03-08 61.40 61.70 61.05 61.25 0.0M
2022-03-07 62.62 62.64 61.36 61.37 0.0M
2022-03-04 63.26 63.28 62.63 62.77 0.0M
2022-03-03 63.76 63.84 63.38 63.47 0.0M
2022-03-02 63.08 63.63 63.08 63.62 0.0M
2022-03-01 62.98 63.14 62.82 62.93 0.0M
2022-02-28 62.54 62.94 62.53 62.92 0.0M
2022-02-25 62.18 62.81 62.15 62.79 0.0M
2022-02-24 60.72 62.10 60.63 62.07 0.0M
2022-02-23 62.53 62.58 61.92 61.98 0.0M
2022-02-22 63.09 63.10 62.28 62.40 0.0M
2022-02-18 63.50 63.61 63.26 63.40 0.0M
2022-02-17 63.95 63.96 63.44 63.46 0.0M
2022-02-16 63.81 64.13 63.77 64.11 0.0M
2022-02-15 63.69 63.95 63.69 63.82 0.0M
2022-02-14 64.47 64.49 63.41 63.51 0.0M
2022-02-11 65.41 65.43 64.48 64.61 0.0M
2022-02-10 65.91 66.04 65.36 65.41 0.0M
2022-02-09 66.07 66.30 66.07 66.27 0.0M
2022-02-08 65.74 65.91 65.71 65.87 0.0M
2022-02-07 65.93 65.96 65.74 65.77 0.0M
2022-02-04 66.09 66.09 65.66 65.88 0.0M
2022-02-03 66.54 66.58 66.14 66.14 0.0M
2022-02-02 66.97 67.07 66.80 66.95 0.0M
2022-02-01 66.48 66.85 66.30 66.84 0.0M
2022-01-31 65.70 66.29 65.68 66.28 0.0M
2022-01-28 65.56 65.69 65.17 65.68 0.0M
2022-01-27 65.61 65.89 65.44 65.52 0.0M
2022-01-26 65.48 65.88 65.13 65.28 0.0M
2022-01-25 64.63 65.45 64.42 65.03 0.0M
2022-01-24 65.40 65.41 63.80 65.11 0.0M
2022-01-21 66.92 67.06 65.92 66.10 0.0M
2022-01-20 67.56 67.91 67.01 67.08 0.0M
2022-01-19 67.80 67.91 67.39 67.43 0.0M
2022-01-18 68.21 68.21 67.62 67.68 0.0M
2022-01-14 68.85 68.90 68.28 68.44 0.0M
2022-01-13 69.44 69.46 68.97 68.99 0.0M
2022-01-12 69.57 69.67 69.40 69.42 0.0M
2022-01-11 69.46 69.56 69.33 69.54 0.0M
2022-01-10 69.22 69.35 68.94 69.35 0.0M
2022-01-07 69.22 69.37 69.18 69.32 0.0M
2022-01-06 69.12 69.28 68.91 69.15 0.0M
2022-01-05 69.66 69.76 69.03 69.04 0.0M
2022-01-04 69.88 69.90 69.55 69.71 0.0M
2022-01-03 69.68 69.79 69.52 69.72 0.0M