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
2024-12-31 51.15 51.23 50.91 50.98 0.0M
2024-12-30 51.12 51.15 50.97 51.04 0.0M
2024-12-27 51.72 51.73 51.31 51.40 0.0M
2024-12-26 51.88 52.05 51.77 51.83 0.0M
2024-12-24 51.51 51.97 51.51 51.90 0.0M
2024-12-23 51.38 51.51 51.28 51.51 0.0M
2024-12-20 50.74 51.45 50.71 51.34 0.0M
2024-12-19 51.31 51.41 50.84 50.84 0.0M
2024-12-18 52.33 52.36 51.12 51.13 0.0M
2024-12-17 52.69 52.70 52.29 52.30 0.0M
2024-12-16 53.15 53.17 52.80 52.87 0.0M
2024-12-13 53.40 53.40 53.20 53.24 0.0M
2024-12-12 53.73 53.73 53.45 53.45 0.0M
2024-12-11 53.91 53.97 53.82 53.86 0.0M
2024-12-10 54.14 54.15 53.77 53.77 0.0M
2024-12-09 54.29 54.31 54.08 54.09 0.0M
2024-12-06 54.17 54.26 54.15 54.19 0.0M
2024-12-05 54.10 54.13 54.04 54.12 0.0M
2024-12-04 54.16 54.18 54.04 54.07 0.0M
2024-12-03 54.13 54.15 54.07 54.13 0.0M
2024-12-02 54.04 54.09 53.93 54.06 0.0M
2024-11-29 53.86 54.04 53.84 54.04 0.0M
2024-11-27 53.55 53.67 53.55 53.67 0.0M
2024-11-26 53.57 53.58 53.38 53.41 0.0M
2024-11-25 53.48 53.65 53.48 53.52 0.0M
2024-11-22 53.09 53.31 53.09 53.30 0.0M
2024-11-21 52.97 53.05 52.90 53.04 0.0M
2024-11-20 53.04 53.05 52.96 53.05 0.0M
2024-11-19 52.82 53.05 52.78 53.05 0.0M
2024-11-18 52.58 52.91 52.58 52.91 0.0M
2024-11-15 52.72 52.72 52.40 52.54 0.0M
2024-11-14 53.38 53.39 53.02 53.08 0.0M
2024-11-13 53.71 53.72 53.29 53.32 0.0M
2024-11-12 54.15 54.16 53.54 53.58 0.0M
2024-11-11 54.18 54.32 54.15 54.15 0.0M
2024-11-08 53.84 54.08 53.84 54.08 0.0M
2024-11-07 53.47 53.82 53.44 53.82 0.0M
2024-11-06 53.59 53.59 53.21 53.34 0.0M
2024-11-05 52.85 53.12 52.84 53.12 0.0M
2024-11-04 53.04 53.08 52.73 52.74 0.0M
2024-11-01 52.99 53.11 52.95 52.99 0.0M
2024-10-31 53.10 53.10 52.81 52.87 0.0M
2024-10-30 52.99 53.11 52.97 53.09 0.0M
2024-10-29 53.23 53.24 52.94 52.95 0.0M
2024-10-28 53.48 53.55 53.27 53.27 0.0M
2024-10-25 53.56 53.65 53.35 53.39 0.0M
2024-10-24 53.47 53.49 53.33 53.43 0.0M
2024-10-23 53.78 53.79 53.36 53.43 0.0M
2024-10-22 53.85 53.88 53.81 53.87 0.0M
2024-10-21 53.97 54.03 53.83 53.86 0.0M
2024-10-18 54.03 54.07 54.00 54.01 0.0M
2024-10-17 54.17 54.18 53.93 53.96 0.0M
2024-10-16 53.95 54.08 53.93 54.08 0.0M
2024-10-15 54.11 54.13 53.88 53.88 0.0M
2024-10-14 54.18 54.22 54.14 54.22 0.0M
2024-10-11 54.02 54.11 54.00 54.06 0.0M
2024-10-10 54.09 54.10 53.96 54.01 0.0M
2024-10-09 54.06 54.12 53.99 54.10 0.0M
2024-10-08 54.15 54.16 54.01 54.05 0.0M
2024-10-07 54.31 54.34 53.89 53.94 0.0M
2024-10-04 54.27 54.27 54.11 54.23 0.0M
2024-10-03 54.26 54.27 54.01 54.06 0.0M
2024-10-02 54.38 54.38 54.21 54.37 0.0M
2024-10-01 54.59 54.59 54.25 54.42 0.0M
2024-09-30 54.28 54.53 54.24 54.53 0.0M
2024-09-27 54.13 54.23 54.13 54.20 0.0M
2024-09-26 54.15 54.18 53.98 53.98 0.0M
2024-09-25 54.22 54.23 53.95 53.98 0.0M
2024-09-24 54.14 54.20 54.05 54.20 0.0M
2024-09-23 53.97 54.07 53.95 54.07 0.0M
2024-09-20 54.12 54.12 53.90 53.97 0.0M
2024-09-19 54.41 54.41 54.14 54.17 0.0M
2024-09-18 54.13 54.23 53.99 54.03 0.0M
2024-09-17 54.11 54.19 54.00 54.06 0.0M
2024-09-16 53.92 54.02 53.85 54.01 0.0M
2024-09-13 53.89 54.04 53.88 53.97 0.0M
2024-09-12 53.73 53.85 53.67 53.84 0.0M
2024-09-11 53.56 53.69 53.30 53.69 0.0M
2024-09-10 53.65 53.68 53.45 53.57 0.0M
2024-09-09 53.42 53.58 53.40 53.55 0.0M
2024-09-06 53.53 53.57 53.14 53.21 0.0M
2024-09-05 53.54 53.60 53.38 53.49 0.0M
2024-09-04 53.38 53.65 53.37 53.45 0.0M
2024-09-03 53.74 53.75 53.38 53.44 0.0M
2024-08-30 53.73 53.86 53.63 53.82 0.0M
2024-08-29 53.32 53.56 53.31 53.52 0.0M
2024-08-28 53.54 53.56 53.20 53.20 0.0M
2024-08-27 53.61 53.65 53.51 53.55 0.0M
2024-08-26 53.69 53.74 53.58 53.66 0.0M
2024-08-23 53.15 53.55 53.15 53.54 0.0M
2024-08-22 53.41 53.42 53.09 53.15 0.0M
2024-08-21 53.24 53.32 53.20 53.32 0.0M
2024-08-20 53.19 53.23 53.11 53.16 0.0M
2024-08-19 52.82 53.15 52.82 53.14 0.0M
2024-08-16 52.67 52.84 52.67 52.81 0.0M
2024-08-15 52.70 52.82 52.70 52.74 0.0M
2024-08-14 52.68 52.73 52.65 52.67 0.0M
2024-08-13 52.48 52.67 52.48 52.55 0.0M
2024-08-12 52.34 52.43 52.24 52.27 0.0M
2024-08-09 52.24 52.32 52.17 52.26 0.0M
2024-08-08 51.86 52.17 51.80 52.17 0.0M
2024-08-07 51.90 52.07 51.57 51.57 0.0M
2024-08-06 51.07 51.61 50.96 51.47 0.0M
2024-08-05 51.07 51.20 50.69 50.81 0.0M
2024-08-02 52.55 52.55 51.96 52.20 0.0M
2024-08-01 53.16 53.25 52.77 52.82 0.0M
2024-07-31 53.04 53.10 52.94 53.06 0.0M
2024-07-30 52.53 52.64 52.46 52.61 0.0M
2024-07-29 52.42 52.44 52.29 52.34 0.0M
2024-07-26 52.34 52.42 52.28 52.29 0.0M
2024-07-25 52.13 52.39 52.09 52.13 0.0M
2024-07-24 52.45 52.45 52.05 52.07 0.0M
2024-07-23 52.86 52.86 52.66 52.67 0.0M
2024-07-22 52.78 52.85 52.61 52.85 0.0M
2024-07-19 53.05 53.05 52.67 52.68 0.0M
2024-07-18 53.29 53.29 52.90 53.00 0.0M
2024-07-17 53.22 53.28 53.12 53.21 0.0M
2024-07-16 53.50 53.51 53.30 53.35 0.0M
2024-07-15 53.62 53.62 53.31 53.37 0.0M
2024-07-12 53.65 53.80 53.63 53.74 0.0M
2024-07-11 53.43 53.60 53.42 53.60 0.0M
2024-07-10 53.37 53.46 53.31 53.46 0.0M
2024-07-09 53.28 53.29 53.18 53.28 0.0M
2024-07-08 53.22 53.24 53.08 53.23 0.0M
2024-07-05 53.21 53.21 53.12 53.19 0.0M
2024-07-03 52.98 53.13 52.98 53.13 0.0M
2024-07-02 52.92 53.03 52.92 52.98 0.0M
2024-07-01 52.95 53.00 52.82 52.89 0.0M
2024-06-28 52.95 53.00 52.83 52.89 0.0M
2024-06-27 52.77 52.85 52.76 52.76 0.0M
2024-06-26 52.68 52.69 52.60 52.66 0.0M
2024-06-25 52.77 52.77 52.68 52.72 0.0M
2024-06-24 52.64 52.74 52.63 52.68 0.0M
2024-06-21 52.52 52.56 52.44 52.54 0.0M
2024-06-20 52.68 52.68 52.48 52.56 0.0M
2024-06-18 52.70 52.78 52.66 52.72 0.0M
2024-06-17 52.75 52.76 52.64 52.67 0.0M
2024-06-14 52.87 52.87 52.71 52.78 0.0M
2024-06-13 53.13 53.13 52.92 53.04 0.0M
2024-06-12 53.35 53.38 53.09 53.14 0.0M
2024-06-11 53.04 53.05 52.96 53.02 0.0M
2024-06-10 53.00 53.05 53.00 53.05 0.0M
2024-06-07 52.85 53.06 52.81 53.02 0.0M
2024-06-06 52.85 52.96 52.85 52.96 0.0M
2024-06-05 52.71 52.84 52.65 52.84 0.0M
2024-06-04 52.59 52.65 52.53 52.59 0.0M
2024-06-03 52.53 52.55 52.39 52.50 0.0M
2024-05-31 52.12 52.41 52.10 52.41 0.0M
2024-05-30 51.86 51.94 51.86 51.92 0.0M
2024-05-29 52.03 52.03 51.73 51.79 0.0M
2024-05-28 52.43 52.44 52.15 52.18 0.0M
2024-05-24 52.36 52.37 52.30 52.34 0.0M
2024-05-23 52.78 52.79 52.20 52.22 0.0M
2024-05-22 52.97 52.97 52.71 52.74 0.0M
2024-05-21 52.97 53.05 52.93 53.05 0.0M
2024-05-20 52.83 52.91 52.82 52.90 0.0M
2024-05-18 52.74 52.74 52.74 52.74 0.0M
2024-05-17 52.74 52.79 52.70 52.74 0.0M
2024-05-16 52.75 52.76 52.64 52.69 0.0M
2024-05-15 52.60 52.71 52.58 52.71 0.0M
2024-05-14 52.32 52.38 52.25 52.36 0.0M
2024-05-13 52.50 52.50 52.36 52.39 0.0M
2024-05-10 52.48 52.49 52.32 52.38 0.0M
2024-05-09 52.54 52.57 52.50 52.57 0.0M
2024-05-08 52.44 52.51 52.38 52.51 0.0M
2024-05-07 52.50 52.54 52.40 52.46 0.0M
2024-05-06 52.25 52.34 52.24 52.33 0.0M
2024-05-03 51.96 52.13 51.94 52.13 0.0M
2024-05-02 51.48 51.66 51.47 51.66 0.0M
2024-05-01 51.15 51.50 51.15 51.42 0.0M
2024-04-30 51.24 51.31 51.09 51.13 0.0M
2024-04-29 51.21 51.31 51.21 51.30 0.0M
2024-04-26 51.00 51.20 51.00 51.14 0.0M
2024-04-25 50.83 50.89 50.67 50.86 0.0M
2024-04-24 51.25 51.25 50.99 51.13 0.0M
2024-04-23 50.99 51.23 50.98 51.22 0.0M
2024-04-22 50.72 50.91 50.70 50.91 0.0M
2024-04-19 50.62 50.74 50.61 50.68 0.0M
2024-04-18 50.59 50.62 50.49 50.58 0.0M
2024-04-17 50.50 50.59 50.37 50.59 0.0M
2024-04-16 50.23 50.39 50.00 50.32 0.0M
2024-04-15 51.16 51.20 50.28 50.32 0.0M
2024-04-12 51.54 51.58 51.11 51.11 0.0M
2024-04-11 51.98 51.99 51.49 51.68 0.0M
2024-04-10 52.10 52.15 51.80 51.86 0.0M
2024-04-09 52.55 52.59 52.44 52.47 0.0M
2024-04-08 52.48 52.55 52.47 52.50 0.0M
2024-04-05 52.35 52.41 52.33 52.40 0.0M
2024-04-04 52.54 52.55 52.29 52.33 0.0M
2024-04-03 52.39 52.46 52.36 52.44 0.0M
2024-04-02 52.41 52.48 52.30 52.48 0.0M
2024-04-01 52.77 52.78 52.57 52.59 0.0M
2024-03-28 52.61 52.79 52.61 52.78 0.0M
2024-03-27 52.47 52.57 52.42 52.57 0.0M
2024-03-26 52.38 52.43 52.34 52.36 0.0M
2024-03-25 52.37 52.41 52.23 52.23 0.0M
2024-03-22 52.39 52.40 52.27 52.32 0.0M
2024-03-21 52.34 52.37 52.28 52.30 0.0M
2024-03-20 52.12 52.23 52.05 52.22 0.0M
2024-03-19 52.05 52.16 52.04 52.16 0.0M
2024-03-18 52.05 52.08 52.01 52.04 0.0M
2024-03-15 51.89 51.97 51.89 51.95 0.0M
2024-03-14 52.35 52.36 51.86 51.89 0.0M
2024-03-13 52.49 52.54 52.44 52.47 0.0M
2024-03-12 52.25 52.44 52.16 52.44 0.0M
2024-03-11 52.19 52.22 52.13 52.22 0.0M
2024-03-08 52.28 52.29 52.13 52.21 0.0M
2024-03-07 52.25 52.37 52.25 52.35 0.0M
2024-03-06 52.19 52.21 52.12 52.18 0.0M
2024-03-05 52.09 52.13 51.95 52.01 0.0M
2024-03-04 51.99 52.05 51.98 52.04 0.0M
2024-03-01 51.82 52.02 51.77 52.00 0.0M
2024-02-29 51.64 51.77 51.64 51.77 0.0M
2024-02-28 51.44 51.56 51.42 51.47 0.0M
2024-02-27 51.46 51.52 51.40 51.44 0.0M
2024-02-26 51.60 51.64 51.34 51.42 0.0M
2024-02-23 51.65 51.67 51.59 51.62 0.0M
2024-02-22 51.71 51.74 51.58 51.59 0.0M
2024-02-21 51.45 51.59 51.45 51.54 0.0M
2024-02-20 51.46 51.53 51.45 51.52 0.0M
2024-02-16 51.47 51.51 51.37 51.44 0.0M
2024-02-15 51.42 51.54 51.41 51.54 0.0M
2024-02-14 51.19 51.33 51.19 51.33 0.0M
2024-02-13 51.25 51.32 51.11 51.26 0.0M
2024-02-12 51.56 51.61 51.54 51.60 0.0M
2024-02-09 51.56 51.56 51.43 51.49 0.0M
2024-02-08 51.67 51.68 51.51 51.60 0.0M
2024-02-07 51.79 51.83 51.70 51.74 0.0M
2024-02-06 51.59 51.72 51.55 51.72 0.0M
2024-02-05 51.58 51.59 51.36 51.51 0.0M
2024-02-02 51.75 51.76 51.64 51.71 0.0M
2024-02-01 51.71 51.95 51.70 51.95 0.0M
2024-01-31 51.68 51.76 51.46 51.52 0.0M
2024-01-30 51.65 51.69 51.54 51.62 0.0M
2024-01-29 51.39 51.60 51.35 51.60 0.0M
2024-01-26 51.26 51.35 51.19 51.35 0.0M
2024-01-25 51.19 51.23 51.15 51.22 0.0M
2024-01-24 51.11 51.16 51.01 51.06 0.0M
2024-01-23 51.00 51.00 50.89 50.94 0.0M
2024-01-22 50.88 51.04 50.87 51.03 0.0M
2024-01-19 50.71 50.71 50.36 50.65 0.0M
2024-01-18 50.76 50.76 50.42 50.57 0.0M
2024-01-17 50.80 50.81 50.51 50.62 0.0M
2024-01-16 51.30 51.30 50.89 50.95 0.0M
2024-01-12 51.35 51.45 51.27 51.38 0.0M
2024-01-11 51.30 51.31 51.08 51.31 0.0M
2024-01-10 51.45 51.49 51.40 51.47 0.0M
2024-01-09 51.37 51.46 51.30 51.43 0.0M
2024-01-08 51.14 51.46 51.12 51.46 0.0M
2024-01-05 50.88 51.08 50.87 51.05 0.0M
2024-01-04 50.91 50.94 50.79 50.91 0.0M
2024-01-03 50.87 51.02 50.78 50.99 0.0M
2024-01-02 50.54 50.93 50.53 50.93 0.0M