ISE HiInc TR

YLDATR
🏛️ usa →
305.44
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 273.69 273.69 273.60 273.65 0.0K
09:31 273.65 273.71 273.63 273.66 0.0K
09:32 273.66 273.69 273.66 273.69 0.0K
09:33 273.69 273.71 273.69 273.71 0.0K
09:34 273.71 273.74 273.71 273.72 0.0K
09:35 273.72 273.78 273.71 273.77 0.0K
09:36 273.77 273.78 273.77 273.78 0.0K
09:37 273.78 273.79 273.77 273.79 0.0K
09:38 273.80 273.80 273.74 273.76 0.0K
09:39 273.76 273.77 273.76 273.76 0.0K
09:40 273.76 273.76 273.75 273.75 0.0K
09:41 273.75 273.75 273.73 273.73 0.0K
09:42 273.72 273.74 273.70 273.74 0.0K
09:43 273.74 273.74 273.67 273.67 0.0K
09:44 273.67 273.69 273.67 273.69 0.0K
09:45 273.69 273.70 273.68 273.68 0.0K
09:46 273.68 273.69 273.67 273.69 0.0K
09:47 273.69 273.70 273.69 273.70 0.0K
09:48 273.71 273.76 273.71 273.76 0.0K
09:49 273.76 273.78 273.76 273.78 0.0K
09:50 273.78 273.80 273.78 273.80 0.0K
09:51 273.80 273.85 273.79 273.85 0.0K
09:52 273.86 273.87 273.86 273.87 0.0K
09:53 273.87 273.90 273.87 273.90 0.0K
09:54 273.90 273.91 273.89 273.89 0.0K
09:55 273.89 273.91 273.89 273.91 0.0K
09:56 273.91 273.95 273.91 273.95 0.0K
09:57 273.95 273.96 273.95 273.96 0.0K
09:58 273.96 273.98 273.96 273.98 0.0K
09:59 273.98 274.00 273.98 274.00 0.0K
10:00 274.00 274.02 273.99 274.00 0.0K
10:01 274.00 274.04 273.98 274.04 0.0K
10:02 274.03 274.07 274.03 274.06 0.0K
10:03 274.06 274.08 274.03 274.03 0.0K
10:04 274.03 274.05 274.03 274.04 0.0K
10:05 274.00 274.04 274.00 274.00 0.0K
10:06 274.00 274.01 273.99 274.01 0.0K
10:07 274.01 274.04 274.01 274.04 0.0K
10:08 274.04 274.05 274.02 274.05 0.0K
10:09 274.05 274.08 274.04 274.08 0.0K
10:10 274.09 274.11 274.09 274.11 0.0K
10:11 274.11 274.12 274.11 274.12 0.0K
10:12 274.12 274.12 274.10 274.10 0.0K
10:13 274.10 274.12 274.10 274.12 0.0K
10:14 274.12 274.15 274.12 274.15 0.0K
10:15 274.15 274.18 274.15 274.18 0.0K
10:16 274.18 274.19 274.18 274.19 0.0K
10:17 274.19 274.23 274.19 274.23 0.0K
10:18 274.23 274.23 274.20 274.21 0.0K
10:19 274.21 274.26 274.20 274.25 0.0K
10:20 274.25 274.27 274.23 274.23 0.0K
10:21 274.23 274.23 274.22 274.22 0.0K
10:22 274.22 274.22 274.21 274.21 0.0K
10:23 274.22 274.22 274.22 274.22 0.0K
10:24 274.21 274.22 274.19 274.19 0.0K
10:25 274.19 274.23 274.19 274.23 0.0K
10:26 274.23 274.23 274.22 274.23 0.0K
10:27 274.23 274.23 274.23 274.23 0.0K
10:28 274.23 274.25 274.22 274.24 0.0K
10:29 274.24 274.26 274.24 274.26 0.0K
10:30 274.26 274.29 274.26 274.29 0.0K
10:31 274.29 274.29 274.23 274.23 0.0K
10:32 274.22 274.22 274.22 274.21 0.0K
10:33 274.20 274.24 274.20 274.24 0.0K
10:34 274.24 274.24 274.23 274.23 0.0K
10:35 274.23 274.25 274.23 274.24 0.0K
10:36 274.24 274.24 274.23 274.22 0.0K
10:37 274.22 274.22 274.22 274.22 0.0K
10:38 274.23 274.24 274.23 274.24 0.0K
10:39 274.24 274.24 274.22 274.22 0.0K
10:40 274.20 274.21 274.20 274.21 0.0K
10:41 274.21 274.21 274.19 274.21 0.0K
10:42 274.20 274.22 274.19 274.19 0.0K
10:43 274.19 274.19 274.18 274.20 0.0K
10:44 274.20 274.20 274.18 274.19 0.0K
10:45 274.19 274.20 274.18 274.19 0.0K
10:46 274.19 274.19 274.17 274.18 0.0K
10:47 274.18 274.18 274.17 274.17 0.0K
10:48 274.17 274.17 274.15 274.15 0.0K
10:49 274.15 274.15 274.15 274.15 0.0K
10:50 274.15 274.15 274.12 274.12 0.0K
10:51 274.12 274.12 274.11 274.11 0.0K
10:52 274.10 274.10 274.07 274.07 0.0K
10:53 274.07 274.07 274.07 274.07 0.0K
10:54 274.07 274.07 274.07 274.07 0.0K
10:55 274.07 274.07 274.07 274.07 0.0K
10:56 274.06 274.07 274.06 274.06 0.0K
10:57 274.06 274.06 274.05 274.06 0.0K
10:58 274.06 274.06 274.06 274.06 0.0K
10:59 274.06 274.07 274.03 274.03 0.0K
11:00 274.03 274.03 274.02 274.02 0.0K
11:01 274.02 274.03 274.01 274.01 0.0K
11:02 274.01 274.03 274.01 274.03 0.0K
11:03 274.03 274.03 274.03 274.03 0.0K
11:04 274.03 274.04 274.03 274.03 0.0K
11:05 274.03 274.04 274.03 274.03 0.0K
11:06 274.03 274.03 274.01 274.01 0.0K
11:07 274.01 274.01 274.00 274.00 0.0K
11:08 274.00 274.00 273.99 273.99 0.0K
11:09 273.99 274.01 273.99 274.01 0.0K
11:10 274.01 274.01 273.99 273.99 0.0K
11:11 273.99 273.99 273.95 273.95 0.0K
11:12 273.95 273.95 273.94 273.95 0.0K
11:13 273.95 273.98 273.93 273.98 0.0K
11:14 273.98 273.98 273.97 273.97 0.0K
11:15 273.98 273.98 273.94 273.95 0.0K
11:16 273.95 273.95 273.94 273.94 0.0K
11:17 273.94 273.94 273.94 273.94 0.0K
11:18 273.94 273.95 273.94 273.95 0.0K
11:19 273.95 273.95 273.95 273.95 0.0K
11:20 273.95 273.95 273.95 273.95 0.0K
11:21 273.95 273.96 273.94 273.95 0.0K
11:22 273.95 273.96 273.95 273.96 0.0K
11:23 273.96 273.96 273.96 273.96 0.0K
11:24 273.96 273.96 273.96 273.96 0.0K
11:25 273.96 273.96 273.95 273.95 0.0K
11:26 273.95 273.96 273.94 273.96 0.0K
11:27 273.96 273.96 273.96 273.96 0.0K
11:28 273.96 273.96 273.96 273.96 0.0K
11:29 273.96 273.96 273.96 273.96 0.0K
11:30 273.97 273.99 273.97 273.99 0.0K
11:31 273.99 273.99 273.99 273.99 0.0K
11:32 273.99 273.99 273.98 273.98 0.0K
11:33 273.98 273.99 273.97 273.99 0.0K
11:34 273.99 273.99 273.98 273.98 0.0K
11:35 273.98 273.98 273.96 273.96 0.0K
11:36 273.96 273.96 273.96 273.96 0.0K
11:37 273.96 273.97 273.96 273.97 0.0K
11:38 273.97 273.97 273.97 273.97 0.0K
11:39 273.97 273.97 273.97 273.97 0.0K
11:40 273.97 273.98 273.95 273.95 0.0K
11:41 273.95 273.99 273.95 273.99 0.0K
11:42 273.99 274.00 273.99 274.00 0.0K
11:43 274.00 274.00 273.99 273.99 0.0K
11:44 273.99 274.01 273.99 274.01 0.0K
11:45 274.01 274.04 274.01 274.04 0.0K
11:46 274.04 274.04 274.03 274.03 0.0K
11:47 274.03 274.03 274.03 274.03 0.0K
11:48 274.03 274.04 274.03 274.03 0.0K
11:49 274.03 274.05 274.03 274.05 0.0K
11:50 274.05 274.06 274.04 274.06 0.0K
11:51 274.06 274.08 274.06 274.08 0.0K
11:52 274.08 274.10 274.08 274.09 0.0K
11:53 274.09 274.09 274.09 274.09 0.0K
11:54 274.09 274.09 274.09 274.09 0.0K
11:55 274.09 274.09 274.07 274.07 0.0K
11:56 274.07 274.07 274.07 274.07 0.0K
11:57 274.07 274.07 274.06 274.06 0.0K
11:58 274.06 274.06 274.05 274.05 0.0K
11:59 274.05 274.05 274.05 274.05 0.0K
12:00 274.05 274.05 274.04 274.05 0.0K
12:01 274.05 274.05 274.03 274.03 0.0K
12:02 274.03 274.03 274.03 274.03 0.0K
12:03 274.03 274.05 274.03 274.05 0.0K
12:04 274.05 274.05 274.05 274.05 0.0K
12:05 274.05 274.05 274.05 274.05 0.0K
12:06 274.04 274.05 274.04 274.04 0.0K
12:07 274.04 274.04 274.04 274.04 0.0K
12:08 274.04 274.04 274.03 274.03 0.0K
12:09 274.03 274.03 274.03 274.03 0.0K
12:10 274.03 274.03 274.02 274.02 0.0K
12:11 274.02 274.03 274.02 274.03 0.0K
12:12 274.03 274.04 274.03 274.04 0.0K
12:13 274.04 274.04 274.04 274.04 0.0K
12:14 274.04 274.04 274.03 274.03 0.0K
12:15 274.02 274.02 274.01 274.01 0.0K
12:16 274.01 274.01 274.00 274.00 0.0K
12:17 274.00 274.00 274.00 274.00 0.0K
12:18 274.00 274.00 273.99 273.99 0.0K
12:19 273.99 273.99 273.97 273.97 0.0K
12:20 273.97 273.97 273.97 273.97 0.0K
12:21 273.97 273.97 273.97 273.97 0.0K
12:22 273.97 273.97 273.96 273.97 0.0K
12:23 273.96 273.96 273.94 273.94 0.0K
12:24 273.94 273.95 273.94 273.95 0.0K
12:25 273.95 273.95 273.94 273.94 0.0K
12:26 273.94 273.94 273.94 273.94 0.0K
12:27 273.94 273.94 273.94 273.94 0.0K
12:28 273.94 273.95 273.94 273.95 0.0K
12:29 273.95 273.96 273.95 273.95 0.0K
12:30 273.95 273.95 273.95 273.95 0.0K
12:31 273.95 273.95 273.94 273.94 0.0K
12:32 273.94 273.94 273.93 273.93 0.0K
12:33 273.93 273.93 273.93 273.93 0.0K
12:34 273.93 273.93 273.92 273.92 0.0K
12:35 273.92 273.92 273.92 273.92 0.0K
12:36 273.91 273.92 273.91 273.92 0.0K
12:37 273.92 273.92 273.92 273.92 0.0K
12:38 273.92 273.92 273.92 273.92 0.0K
12:39 273.92 273.92 273.92 273.92 0.0K
12:40 273.92 273.92 273.92 273.92 0.0K
12:41 273.92 273.92 273.92 273.92 0.0K
12:42 273.92 273.92 273.90 273.90 0.0K
12:43 273.90 273.90 273.90 273.90 0.0K
12:44 273.90 273.90 273.90 273.90 0.0K
12:45 273.90 273.90 273.90 273.90 0.0K
12:46 273.90 273.92 273.90 273.92 0.0K
12:47 273.91 273.92 273.91 273.92 0.0K
12:48 273.92 273.92 273.92 273.92 0.0K
12:49 273.92 273.92 273.92 273.92 0.0K
12:50 273.92 273.92 273.91 273.91 0.0K
12:51 273.91 273.91 273.89 273.89 0.0K
12:52 273.89 273.89 273.88 273.88 0.0K
12:53 273.88 273.88 273.88 273.88 0.0K
12:54 273.88 273.88 273.87 273.87 0.0K
12:55 273.87 273.87 273.87 273.87 0.0K
12:56 273.87 273.87 273.87 273.87 0.0K
12:57 273.87 273.87 273.87 273.87 0.0K
12:58 273.87 273.87 273.85 273.85 0.0K
12:59 273.85 273.85 273.85 273.85 0.0K
13:00 273.85 273.85 273.84 273.84 0.0K
13:01 273.84 273.84 273.84 273.84 0.0K
13:02 273.85 273.85 273.85 273.85 0.0K
13:03 273.85 273.86 273.85 273.85 0.0K
13:04 273.85 273.86 273.85 273.86 0.0K
13:05 273.86 273.86 273.86 273.86 0.0K
13:06 273.86 273.86 273.85 273.85 0.0K
13:07 273.85 273.87 273.85 273.85 0.0K
13:08 273.85 273.85 273.85 273.85 0.0K
13:09 273.85 273.85 273.83 273.83 0.0K
13:10 273.83 273.83 273.82 273.83 0.0K
13:11 273.83 273.83 273.82 273.82 0.0K
13:12 273.82 273.82 273.81 273.81 0.0K
13:13 273.81 273.81 273.80 273.80 0.0K
13:14 273.80 273.81 273.80 273.81 0.0K
13:15 273.81 273.82 273.81 273.82 0.0K
13:16 273.82 273.82 273.81 273.81 0.0K
13:17 273.81 273.84 273.81 273.84 0.0K
13:18 273.84 273.84 273.83 273.83 0.0K
13:19 273.83 273.83 273.81 273.81 0.0K
13:20 273.81 273.81 273.81 273.81 0.0K
13:21 273.81 273.82 273.81 273.82 0.0K
13:22 273.82 273.82 273.82 273.82 0.0K
13:23 273.82 273.82 273.81 273.81 0.0K
13:24 273.81 273.82 273.81 273.82 0.0K
13:25 273.82 273.82 273.82 273.82 0.0K
13:26 273.82 273.82 273.81 273.81 0.0K
13:27 273.81 273.81 273.80 273.80 0.0K
13:28 273.81 273.81 273.81 273.81 0.0K
13:29 273.80 273.81 273.79 273.79 0.0K
13:30 273.79 273.79 273.76 273.76 0.0K
13:31 273.76 273.76 273.75 273.75 0.0K
13:32 273.75 273.75 273.73 273.73 0.0K
13:33 273.73 273.73 273.70 273.70 0.0K
13:34 273.70 273.70 273.69 273.69 0.0K
13:35 273.69 273.69 273.67 273.67 0.0K
13:36 273.67 273.67 273.66 273.66 0.0K
13:37 273.66 273.66 273.65 273.65 0.0K
13:38 273.65 273.65 273.65 273.65 0.0K
13:39 273.65 273.65 273.64 273.64 0.0K
13:40 273.64 273.64 273.63 273.63 0.0K
13:41 273.61 273.61 273.61 273.61 0.0K
13:42 273.61 273.62 273.61 273.62 0.0K
13:43 273.62 273.62 273.60 273.60 0.0K
13:44 273.60 273.60 273.59 273.60 0.0K
13:45 273.60 273.60 273.59 273.59 0.0K
13:46 273.59 273.59 273.59 273.59 0.0K
13:47 273.59 273.59 273.59 273.59 0.0K
13:48 273.59 273.59 273.59 273.59 0.0K
13:49 273.59 273.59 273.58 273.59 0.0K
13:50 273.59 273.59 273.59 273.59 0.0K
13:51 273.59 273.59 273.59 273.59 0.0K
13:52 273.59 273.59 273.59 273.59 0.0K
13:53 273.59 273.59 273.58 273.59 0.0K
13:54 273.59 273.61 273.59 273.61 0.0K
13:55 273.61 273.61 273.60 273.60 0.0K
13:56 273.60 273.61 273.60 273.61 0.0K
13:57 273.61 273.62 273.61 273.62 0.0K
13:58 273.63 273.63 273.62 273.62 0.0K
13:59 273.62 273.62 273.60 273.62 0.0K
14:00 273.62 273.62 273.62 273.62 0.0K
14:01 273.62 273.63 273.62 273.63 0.0K
14:02 273.63 273.64 273.63 273.64 0.0K
14:03 273.65 273.65 273.65 273.65 0.0K
14:04 273.65 273.65 273.65 273.65 0.0K
14:05 273.64 273.65 273.64 273.64 0.0K
14:06 273.64 273.64 273.64 273.64 0.0K
14:07 273.64 273.65 273.64 273.65 0.0K
14:08 273.66 273.66 273.66 273.66 0.0K
14:09 273.65 273.66 273.65 273.66 0.0K
14:10 273.66 273.67 273.66 273.67 0.0K
14:11 273.67 273.67 273.66 273.66 0.0K
14:12 273.66 273.66 273.66 273.66 0.0K
14:13 273.66 273.66 273.66 273.66 0.0K
14:14 273.66 273.66 273.66 273.66 0.0K
14:15 273.66 273.66 273.65 273.65 0.0K
14:16 273.65 273.66 273.65 273.65 0.0K
14:17 273.65 273.65 273.65 273.65 0.0K
14:18 273.65 273.66 273.65 273.66 0.0K
14:19 273.66 273.66 273.66 273.66 0.0K
14:20 273.66 273.66 273.66 273.66 0.0K
14:21 273.66 273.66 273.66 273.66 0.0K
14:22 273.66 273.66 273.66 273.66 0.0K
14:23 273.66 273.66 273.64 273.64 0.0K
14:24 273.64 273.69 273.64 273.69 0.0K
14:25 273.69 273.69 273.69 273.69 0.0K
14:26 273.70 273.70 273.68 273.68 0.0K
14:27 273.68 273.68 273.67 273.68 0.0K
14:28 273.68 273.69 273.68 273.69 0.0K
14:29 273.69 273.70 273.69 273.70 0.0K
14:30 273.70 273.70 273.69 273.69 0.0K
14:31 273.69 273.71 273.69 273.71 0.0K
14:32 273.69 273.70 273.69 273.70 0.0K
14:33 273.71 273.71 273.71 273.71 0.0K
14:34 273.71 273.72 273.71 273.71 0.0K
14:35 273.71 273.71 273.71 273.71 0.0K
14:36 273.71 273.71 273.71 273.71 0.0K
14:37 273.71 273.71 273.71 273.71 0.0K
14:38 273.71 273.71 273.71 273.71 0.0K
14:39 273.71 273.71 273.71 273.71 0.0K
14:40 273.71 273.72 273.71 273.72 0.0K
14:41 273.72 273.72 273.72 273.72 0.0K
14:42 273.72 273.72 273.71 273.71 0.0K
14:43 273.71 273.72 273.71 273.71 0.0K
14:44 273.71 273.71 273.71 273.71 0.0K
14:45 273.71 273.71 273.70 273.70 0.0K
14:46 273.70 273.72 273.70 273.72 0.0K
14:47 273.72 273.72 273.72 273.72 0.0K
14:48 273.72 273.72 273.72 273.72 0.0K
14:49 273.72 273.72 273.72 273.72 0.0K
14:50 273.72 273.73 273.72 273.73 0.0K
14:51 273.73 273.73 273.73 273.73 0.0K
14:52 273.72 273.72 273.71 273.71 0.0K
14:53 273.71 273.71 273.71 273.71 0.0K
14:54 273.71 273.71 273.71 273.71 0.0K
14:55 273.71 273.71 273.70 273.70 0.0K
14:56 273.70 273.70 273.70 273.70 0.0K
14:57 273.70 273.70 273.69 273.69 0.0K
14:58 273.69 273.70 273.68 273.70 0.0K
14:59 273.70 273.70 273.69 273.69 0.0K
15:00 273.69 273.70 273.69 273.70 0.0K
15:01 273.70 273.70 273.70 273.70 0.0K
15:02 273.70 273.70 273.70 273.70 0.0K
15:03 273.70 273.70 273.66 273.66 0.0K
15:04 273.66 273.66 273.66 273.66 0.0K
15:05 273.66 273.68 273.66 273.68 0.0K
15:06 273.68 273.68 273.67 273.67 0.0K
15:07 273.67 273.68 273.67 273.68 0.0K
15:08 273.68 273.69 273.68 273.69 0.0K
15:09 273.69 273.69 273.67 273.67 0.0K
15:10 273.67 273.71 273.67 273.71 0.0K
15:11 273.71 273.72 273.71 273.72 0.0K
15:12 273.72 273.72 273.72 273.72 0.0K
15:13 273.72 273.72 273.71 273.72 0.0K
15:14 273.72 273.72 273.72 273.72 0.0K
15:15 273.72 273.74 273.72 273.74 0.0K
15:16 273.74 273.74 273.74 273.74 0.0K
15:17 273.74 273.76 273.74 273.76 0.0K
15:18 273.76 273.76 273.76 273.76 0.0K
15:19 273.76 273.77 273.76 273.77 0.0K
15:20 273.77 273.77 273.76 273.76 0.0K
15:21 273.76 273.76 273.76 273.76 0.0K
15:22 273.76 273.76 273.76 273.76 0.0K
15:23 273.76 273.76 273.75 273.75 0.0K
15:24 273.75 273.77 273.75 273.77 0.0K
15:25 273.77 273.77 273.76 273.76 0.0K
15:26 273.76 273.77 273.76 273.77 0.0K
15:27 273.77 273.78 273.77 273.78 0.0K
15:28 273.77 273.80 273.76 273.80 0.0K
15:29 273.80 273.81 273.79 273.79 0.0K
15:30 273.79 273.85 273.79 273.85 0.0K
15:31 273.85 273.86 273.85 273.85 0.0K
15:32 273.85 273.85 273.84 273.84 0.0K
15:33 273.84 273.86 273.84 273.86 0.0K
15:34 273.85 273.86 273.85 273.86 0.0K
15:35 273.85 273.86 273.85 273.85 0.0K
15:36 273.85 273.87 273.85 273.87 0.0K
15:37 273.87 273.87 273.86 273.86 0.0K
15:38 273.87 273.87 273.86 273.86 0.0K
15:39 273.85 273.86 273.85 273.86 0.0K
15:40 273.86 273.87 273.86 273.87 0.0K
15:41 273.86 273.88 273.86 273.88 0.0K
15:42 273.88 273.89 273.88 273.89 0.0K
15:43 273.89 273.90 273.87 273.87 0.0K
15:44 273.87 273.88 273.87 273.87 0.0K
15:45 273.87 273.88 273.86 273.86 0.0K
15:46 273.86 273.87 273.86 273.87 0.0K
15:47 273.87 273.87 273.86 273.86 0.0K
15:48 273.86 273.86 273.85 273.85 0.0K
15:49 273.85 273.87 273.85 273.87 0.0K
15:50 273.88 273.89 273.87 273.89 0.0K
15:51 273.89 273.89 273.87 273.87 0.0K
15:52 273.88 273.88 273.86 273.86 0.0K
15:53 273.86 273.87 273.86 273.87 0.0K
15:54 273.87 273.93 273.87 273.93 0.0K
15:55 273.93 273.93 273.92 273.93 0.0K
15:56 273.93 273.93 273.91 273.91 0.0K
15:57 273.91 273.91 273.91 273.90 0.0K
15:58 273.91 273.91 273.85 273.86 0.0K
15:59 273.86 274.01 273.85 274.01 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available