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
2023-12-29 50.78 50.83 50.57 50.62 0.0M
2023-12-28 50.75 50.87 50.68 50.76 0.0M
2023-12-27 50.68 50.90 50.67 50.76 0.0M
2023-12-26 50.60 50.73 50.59 50.62 0.0M
2023-12-22 50.54 50.64 50.42 50.53 0.0M
2023-12-21 50.43 50.47 50.30 50.37 0.0M
2023-12-20 50.62 50.67 50.24 50.26 0.0M
2023-12-19 50.69 50.78 50.64 50.67 0.0M
2023-12-18 50.75 50.77 50.56 50.62 0.0M
2023-12-15 50.73 50.75 50.59 50.66 0.0M
2023-12-14 50.46 50.80 50.46 50.68 0.0M
2023-12-13 49.54 50.24 49.53 50.23 0.0M
2023-12-12 49.63 49.63 49.48 49.55 0.0M
2023-12-11 49.88 49.89 49.58 49.63 0.0M
2023-12-08 49.87 49.98 49.80 49.90 0.0M
2023-12-07 50.01 50.21 49.98 50.12 0.0M
2023-12-06 50.26 50.30 49.93 49.94 0.0M
2023-12-05 50.03 50.14 49.96 50.14 0.0M
2023-12-04 49.90 50.04 49.90 49.98 0.0M
2023-12-01 49.49 50.10 49.46 50.09 0.0M
2023-11-30 49.34 49.43 49.24 49.43 0.0M
2023-11-29 49.06 49.32 49.05 49.23 0.0M
2023-11-28 49.02 49.09 48.90 48.93 0.0M
2023-11-27 49.20 49.20 48.98 48.98 0.0M
2023-11-24 49.03 49.20 49.03 49.20 0.0M
2023-11-22 49.03 49.07 48.99 49.01 0.0M
2023-11-21 48.98 49.02 48.91 48.94 0.0M
2023-11-20 48.93 49.05 48.92 49.02 0.0M
2023-11-17 48.91 49.01 48.82 48.88 0.0M
2023-11-16 48.46 48.74 48.46 48.72 0.0M
2023-11-15 48.44 48.61 48.36 48.43 0.0M
2023-11-14 48.28 48.58 48.28 48.45 0.0M
2023-11-13 47.85 47.86 47.74 47.80 0.0M
2023-11-10 47.87 47.90 47.76 47.87 0.0M
2023-11-09 48.47 48.48 47.81 47.84 0.0M
2023-11-08 48.37 48.48 48.32 48.36 0.0M
2023-11-07 48.21 48.34 48.11 48.34 0.0M
2023-11-06 48.70 48.72 48.14 48.20 0.0M
2023-11-03 48.50 48.72 48.48 48.65 0.0M
2023-11-02 47.35 48.12 47.35 48.12 0.0M
2023-11-01 46.32 47.04 46.32 47.04 0.0M
2023-10-31 45.80 46.12 45.79 46.12 0.0M
2023-10-30 45.37 45.63 45.37 45.63 0.0M
2023-10-27 45.33 45.39 45.19 45.24 0.0M
2023-10-26 45.30 45.44 45.21 45.21 0.0M
2023-10-25 45.72 45.72 45.33 45.35 0.0M
2023-10-24 45.61 45.90 45.61 45.86 0.0M
2023-10-23 45.45 45.70 45.35 45.49 0.0M
2023-10-20 45.83 45.94 45.65 45.65 0.0M
2023-10-19 46.26 46.38 45.83 45.87 0.0M
2023-10-18 46.44 46.46 46.21 46.28 0.0M
2023-10-17 46.61 46.63 46.46 46.54 0.0M
2023-10-16 47.13 47.14 46.76 46.80 0.0M
2023-10-13 47.29 47.37 46.96 46.98 0.0M
2023-10-12 47.62 47.64 47.10 47.19 0.0M
2023-10-11 47.75 47.86 47.61 47.68 0.0M
2023-10-10 47.50 47.83 47.47 47.68 0.0M
2023-10-09 47.13 47.50 47.13 47.49 0.0M
2023-10-06 46.84 47.22 46.71 47.16 0.0M
2023-10-05 47.26 47.34 47.02 47.08 0.0M
2023-10-04 47.09 47.33 46.97 47.33 0.0M
2023-10-03 47.40 47.48 46.93 47.03 0.0M
2023-10-02 48.08 48.11 47.50 47.55 0.0M
2023-09-29 48.28 48.35 48.09 48.09 0.0M
2023-09-28 47.95 48.12 47.90 48.03 0.0M
2023-09-27 48.24 48.36 47.91 47.97 0.0M
2023-09-26 48.62 48.63 48.07 48.07 0.0M
2023-09-25 48.81 48.87 48.68 48.70 0.0M
2023-09-22 48.82 49.00 48.81 48.96 0.0M
2023-09-21 48.97 48.97 48.70 48.71 0.0M
2023-09-20 49.39 49.50 49.29 49.30 0.0M
2023-09-19 49.33 49.36 49.24 49.30 0.0M
2023-09-18 49.27 49.37 49.26 49.35 0.0M
2023-09-15 49.33 49.34 49.22 49.27 0.0M
2023-09-14 49.45 49.50 49.33 49.39 0.0M
2023-09-13 49.65 49.65 49.40 49.41 0.0M
2023-09-12 49.59 49.64 49.53 49.57 0.0M
2023-09-11 49.87 49.87 49.58 49.61 0.0M
2023-09-08 49.84 49.88 49.75 49.78 0.0M
2023-09-07 49.88 49.96 49.87 49.91 0.0M
2023-09-06 50.19 50.22 49.94 49.96 0.0M
2023-09-05 50.31 50.33 50.16 50.17 0.0M
2023-09-01 50.32 50.40 50.20 50.27 0.0M
2023-08-31 50.37 50.37 50.08 50.10 0.0M
2023-08-30 50.25 50.32 50.17 50.22 0.0M
2023-08-29 49.89 50.16 49.88 50.15 0.0M
2023-08-28 49.92 50.00 49.82 49.86 0.0M
2023-08-25 49.72 49.83 49.59 49.82 0.0M
2023-08-24 49.90 49.93 49.60 49.62 0.0M
2023-08-23 49.63 49.91 49.62 49.89 0.0M
2023-08-22 49.77 49.78 49.58 49.59 0.0M
2023-08-21 49.78 49.78 49.51 49.66 0.0M
2023-08-18 49.50 49.79 49.49 49.68 0.0M
2023-08-17 50.04 50.05 49.59 49.65 0.0M
2023-08-16 50.34 50.39 49.93 49.94 0.0M
2023-08-15 50.74 50.74 50.41 50.43 0.0M
2023-08-14 50.82 50.87 50.74 50.84 0.0M
2023-08-11 50.89 50.99 50.87 50.90 0.0M
2023-08-10 51.03 51.15 50.91 50.91 0.0M
2023-08-09 51.04 51.13 51.01 51.03 0.0M
2023-08-08 51.03 51.03 50.96 50.99 0.0M
2023-08-07 51.04 51.19 51.02 51.14 0.0M
2023-08-04 50.79 51.01 50.77 50.91 0.0M
2023-08-03 50.62 50.70 50.56 50.66 0.0M
2023-08-02 50.83 50.88 50.68 50.85 0.0M
2023-08-01 51.19 51.25 51.05 51.07 0.0M
2023-07-31 51.23 51.36 51.22 51.30 0.0M
2023-07-28 50.80 51.09 50.77 51.09 0.0M
2023-07-27 50.96 50.97 50.57 50.59 0.0M
2023-07-26 50.82 50.89 50.77 50.77 0.0M
2023-07-25 50.77 50.89 50.77 50.81 0.0M
2023-07-24 50.73 50.81 50.73 50.77 0.0M
2023-07-21 50.79 50.83 50.67 50.70 0.0M
2023-07-20 50.76 50.76 50.67 50.70 0.0M
2023-07-19 50.72 50.84 50.72 50.82 0.0M
2023-07-18 50.45 50.66 50.44 50.61 0.0M
2023-07-17 50.38 50.52 50.37 50.44 0.0M
2023-07-14 50.76 50.76 50.40 50.40 0.0M
2023-07-13 50.93 50.97 50.78 50.78 0.0M
2023-07-12 50.71 50.96 50.70 50.86 0.0M
2023-07-11 50.49 50.63 50.49 50.63 0.0M
2023-07-10 50.30 50.42 50.28 50.39 0.0M
2023-07-07 49.91 50.27 49.91 50.21 0.0M
2023-07-06 50.25 50.25 49.87 49.96 0.0M
2023-07-05 50.59 50.69 50.50 50.51 0.0M
2023-07-03 50.38 50.64 50.37 50.63 0.0M
2023-06-30 50.33 50.34 50.26 50.26 0.0M
2023-06-29 50.11 50.16 50.02 50.04 0.0M
2023-06-28 49.88 50.19 49.87 50.19 0.0M
2023-06-27 49.82 49.91 49.82 49.82 0.0M
2023-06-26 49.66 49.84 49.66 49.75 0.0M
2023-06-23 49.49 49.69 49.49 49.63 0.0M
2023-06-22 49.65 49.68 49.59 49.63 0.0M
2023-06-21 49.71 49.81 49.70 49.78 0.0M
2023-06-20 49.88 49.88 49.74 49.77 0.0M
2023-06-16 50.12 50.12 49.85 49.86 0.0M
2023-06-15 49.69 50.05 49.67 50.00 0.0M
2023-06-14 49.74 49.80 49.58 49.67 0.0M
2023-06-13 49.87 49.93 49.72 49.75 0.0M
2023-06-12 49.70 49.75 49.64 49.75 0.0M
2023-06-09 49.91 49.91 49.68 49.69 0.0M
2023-06-08 49.86 49.96 49.86 49.94 0.0M
2023-06-07 49.85 49.93 49.79 49.80 0.0M
2023-06-06 49.51 49.77 49.51 49.77 0.0M
2023-06-05 49.53 49.54 49.44 49.48 0.0M
2023-06-02 49.49 49.57 49.45 49.46 0.0M
2023-06-01 48.85 49.30 48.84 49.24 0.0M
2023-05-31 48.55 48.76 48.55 48.76 0.0M
2023-05-30 48.61 48.62 48.51 48.60 0.0M
2023-05-26 48.17 48.49 48.17 48.49 0.0M
2023-05-25 48.23 48.24 48.06 48.11 0.0M
2023-05-24 48.44 48.44 48.15 48.16 0.0M
2023-05-23 48.77 48.82 48.43 48.48 0.0M
2023-05-22 48.83 48.95 48.75 48.80 0.0M
2023-05-19 49.07 49.08 48.88 48.88 0.0M
2023-05-18 48.93 49.06 48.92 49.00 0.0M
2023-05-17 48.87 49.02 48.76 49.00 0.0M
2023-05-16 48.96 48.97 48.72 48.74 0.0M
2023-05-15 48.87 49.04 48.84 49.01 0.0M
2023-05-12 49.04 49.06 48.70 48.79 0.0M
2023-05-11 49.23 49.23 48.96 49.07 0.0M
2023-05-10 49.47 49.48 49.12 49.23 0.0M
2023-05-09 49.40 49.45 49.34 49.36 0.0M
2023-05-08 49.69 49.69 49.37 49.40 0.0M
2023-05-05 49.31 49.69 49.31 49.61 0.0M
2023-05-04 49.15 49.15 48.94 48.99 0.0M
2023-05-03 49.30 49.45 49.19 49.19 0.0M
2023-05-02 49.72 49.72 49.20 49.35 0.0M
2023-05-01 49.80 49.90 49.74 49.77 0.0M
2023-04-28 49.68 49.88 49.67 49.83 0.0M
2023-04-27 49.34 49.61 49.34 49.60 0.0M
2023-04-26 49.26 49.43 49.21 49.25 0.0M
2023-04-25 49.59 49.60 49.26 49.26 0.0M
2023-04-24 49.60 49.74 49.60 49.71 0.0M
2023-04-21 49.61 49.62 49.51 49.57 0.0M
2023-04-20 49.58 49.72 49.49 49.57 0.0M
2023-04-19 49.81 49.86 49.75 49.78 0.0M
2023-04-18 50.11 50.15 49.95 50.00 0.0M
2023-04-17 50.09 50.16 49.99 50.04 0.0M
2023-04-14 50.34 50.35 50.06 50.07 0.0M
2023-04-13 50.27 50.39 50.22 50.37 0.0M
2023-04-12 50.39 50.40 50.21 50.25 0.0M
2023-04-11 50.07 50.24 50.06 50.19 0.0M
2023-04-10 49.76 49.92 49.76 49.90 0.0M
2023-04-06 49.87 49.92 49.73 49.77 0.0M
2023-04-05 49.88 49.95 49.78 49.92 0.0M
2023-04-04 50.28 50.33 49.86 49.89 0.0M
2023-04-03 50.05 50.41 50.04 50.12 0.0M
2023-03-31 49.70 49.94 49.70 49.84 0.0M
2023-03-30 49.30 49.46 49.29 49.46 0.0M
2023-03-29 48.74 48.97 48.74 48.97 0.0M
2023-03-28 48.60 48.68 48.44 48.44 0.0M
2023-03-27 48.60 48.75 48.52 48.56 0.0M
2023-03-24 48.51 48.51 48.29 48.34 0.0M
2023-03-23 48.84 49.04 48.47 48.54 0.0M
2023-03-22 48.97 49.18 48.72 48.72 0.0M
2023-03-21 48.76 48.91 48.71 48.90 0.0M
2023-03-20 48.71 48.90 48.38 48.41 0.0M
2023-03-17 49.26 49.28 48.60 48.63 0.0M
2023-03-16 48.84 49.41 48.72 49.41 0.0M
2023-03-15 49.14 49.29 48.82 48.98 0.0M
2023-03-14 49.67 50.17 49.63 49.78 0.0M
2023-03-13 49.79 49.95 49.22 49.22 0.0M
2023-03-10 51.11 51.13 50.11 50.22 0.0M
2023-03-09 51.99 52.05 51.14 51.14 0.0M
2023-03-08 52.02 52.05 51.87 51.93 0.0M
2023-03-07 52.35 52.37 51.92 51.95 0.0M
2023-03-06 52.40 52.45 52.24 52.28 0.0M
2023-03-03 52.15 52.29 52.15 52.25 0.0M
2023-03-02 51.86 51.99 51.83 51.99 0.0M
2023-03-01 52.14 52.25 52.01 52.05 0.0M
2023-02-28 52.18 52.23 52.05 52.08 0.0M
2023-02-27 52.03 52.13 51.98 52.07 0.0M
2023-02-24 51.72 51.88 51.60 51.78 0.0M
2023-02-23 51.98 52.05 51.83 51.99 0.0M
2023-02-22 51.73 51.94 51.68 51.76 0.0M
2023-02-21 52.60 52.62 51.64 51.65 0.0M
2023-02-17 52.94 52.96 52.70 52.79 0.0M
2023-02-16 53.45 53.55 53.16 53.17 0.0M
2023-02-15 53.71 53.71 53.57 53.66 0.0M
2023-02-14 53.75 53.91 53.60 53.77 0.0M
2023-02-13 53.90 53.99 53.86 53.93 0.0M
2023-02-10 53.71 53.88 53.62 53.87 0.0M
2023-02-09 54.32 54.34 53.82 53.82 0.0M
2023-02-08 54.29 54.35 54.05 54.07 0.0M
2023-02-07 53.96 54.29 53.93 54.27 0.0M
2023-02-06 54.27 54.31 53.97 53.99 0.0M
2023-02-03 54.61 54.86 54.40 54.42 0.0M
2023-02-02 54.59 55.02 54.58 54.92 0.0M
2023-02-01 54.25 54.41 54.01 54.34 0.0M
2023-01-31 53.88 54.10 53.88 54.10 0.0M
2023-01-30 53.74 53.91 53.60 53.63 0.0M
2023-01-27 53.66 53.81 53.62 53.81 0.0M
2023-01-26 53.60 53.69 53.48 53.62 0.0M
2023-01-25 53.30 53.37 53.20 53.37 0.0M
2023-01-24 53.30 53.57 53.26 53.46 0.0M
2023-01-23 53.21 53.37 53.17 53.36 0.0M
2023-01-20 52.98 53.19 52.93 53.19 0.0M
2023-01-19 52.91 52.97 52.77 52.90 0.0M
2023-01-18 53.40 53.51 53.05 53.07 0.0M
2023-01-17 53.02 53.11 52.91 53.10 0.0M
2023-01-13 52.76 53.03 52.72 53.01 0.0M
2023-01-12 52.75 52.97 52.44 52.97 0.0M
2023-01-11 52.34 52.72 52.33 52.72 0.0M
2023-01-10 51.85 52.16 51.75 52.16 0.0M
2023-01-09 51.77 51.98 51.76 51.80 0.0M
2023-01-06 50.99 51.53 50.94 51.53 0.0M
2023-01-05 50.81 50.81 50.55 50.71 0.0M
2023-01-04 50.59 51.00 50.58 50.99 0.0M
2023-01-03 49.99 50.31 49.86 50.31 0.0M