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
09:30 274.25 274.25 274.23 274.23 0.0K
09:31 274.23 274.25 274.22 274.23 0.0K
09:32 274.23 274.24 274.19 274.20 0.0K
09:33 274.20 274.20 274.19 274.20 0.0K
09:34 274.20 274.20 274.16 274.16 0.0K
09:35 274.16 274.16 274.13 274.13 0.0K
09:36 274.13 274.13 274.12 274.12 0.0K
09:37 274.11 274.12 274.10 274.11 0.0K
09:38 274.11 274.11 274.09 274.09 0.0K
09:39 274.09 274.12 274.09 274.09 0.0K
09:40 274.09 274.09 274.06 274.07 0.0K
09:41 274.07 274.07 274.07 274.07 0.0K
09:42 274.07 274.10 274.07 274.10 0.0K
09:43 274.10 274.11 274.06 274.06 0.0K
09:44 274.06 274.07 274.05 274.05 0.0K
09:45 274.05 274.06 274.01 274.01 0.0K
09:46 274.01 274.01 273.97 273.97 0.0K
09:47 273.97 273.97 273.93 273.95 0.0K
09:48 273.96 273.96 273.91 273.91 0.0K
09:49 273.91 273.91 273.83 273.83 0.0K
09:50 273.83 273.83 273.79 273.79 0.0K
09:51 273.79 273.79 273.75 273.75 0.0K
09:52 273.75 273.75 273.73 273.72 0.0K
09:53 273.72 273.72 273.71 273.71 0.0K
09:54 273.70 273.72 273.70 273.72 0.0K
09:55 273.72 273.72 273.69 273.70 0.0K
09:56 273.70 273.71 273.70 273.71 0.0K
09:57 273.72 273.75 273.72 273.75 0.0K
09:58 273.75 273.80 273.75 273.80 0.0K
09:59 273.80 273.81 273.77 273.77 0.0K
10:00 273.77 273.87 273.77 273.83 0.0K
10:01 273.83 273.91 273.81 273.90 0.0K
10:02 273.90 273.90 273.86 273.86 0.0K
10:03 273.86 273.87 273.86 273.87 0.0K
10:04 273.86 273.86 273.85 273.85 0.0K
10:05 273.84 273.84 273.79 273.79 0.0K
10:06 273.78 273.78 273.73 273.73 0.0K
10:07 273.71 273.71 273.69 273.71 0.0K
10:08 273.70 273.72 273.69 273.72 0.0K
10:09 273.72 273.72 273.70 273.71 0.0K
10:10 273.71 273.74 273.70 273.74 0.0K
10:11 273.74 273.74 273.68 273.68 0.0K
10:12 273.68 273.68 273.67 273.67 0.0K
10:13 273.67 273.67 273.67 273.67 0.0K
10:14 273.66 273.66 273.64 273.64 0.0K
10:15 273.64 273.64 273.60 273.60 0.0K
10:16 273.59 273.59 273.59 273.59 0.0K
10:17 273.59 273.63 273.59 273.63 0.0K
10:18 273.63 273.65 273.63 273.65 0.0K
10:19 273.64 273.64 273.64 273.64 0.0K
10:20 273.64 273.64 273.62 273.62 0.0K
10:21 273.62 273.62 273.62 273.62 0.0K
10:22 273.62 273.62 273.60 273.60 0.0K
10:23 273.60 273.61 273.60 273.61 0.0K
10:24 273.61 273.62 273.61 273.61 0.0K
10:25 273.61 273.61 273.59 273.59 0.0K
10:26 273.59 273.59 273.58 273.58 0.0K
10:27 273.58 273.58 273.57 273.57 0.0K
10:28 273.57 273.57 273.55 273.56 0.0K
10:29 273.56 273.58 273.56 273.57 0.0K
10:30 273.59 273.59 273.57 273.58 0.0K
10:31 273.58 273.58 273.57 273.57 0.0K
10:32 273.57 273.57 273.56 273.57 0.0K
10:33 273.57 273.57 273.56 273.56 0.0K
10:34 273.56 273.56 273.54 273.54 0.0K
10:35 273.54 273.54 273.52 273.52 0.0K
10:36 273.52 273.52 273.47 273.49 0.0K
10:37 273.49 273.51 273.49 273.51 0.0K
10:38 273.50 273.50 273.49 273.50 0.0K
10:39 273.50 273.50 273.50 273.50 0.0K
10:40 273.50 273.52 273.47 273.48 0.0K
10:41 273.46 273.46 273.43 273.43 0.0K
10:42 273.43 273.43 273.41 273.41 0.0K
10:43 273.41 273.41 273.39 273.40 0.0K
10:44 273.39 273.39 273.37 273.37 0.0K
10:45 273.37 273.37 273.36 273.36 0.0K
10:46 273.36 273.36 273.33 273.33 0.0K
10:47 273.33 273.33 273.31 273.31 0.0K
10:48 273.31 273.32 273.31 273.32 0.0K
10:49 273.32 273.32 273.32 273.32 0.0K
10:50 273.32 273.32 273.29 273.29 0.0K
10:51 273.29 273.30 273.28 273.28 0.0K
10:52 273.28 273.28 273.26 273.26 0.0K
10:53 273.26 273.26 273.24 273.24 0.0K
10:54 273.24 273.24 273.20 273.20 0.0K
10:55 273.20 273.20 273.17 273.17 0.0K
10:56 273.17 273.17 273.15 273.15 0.0K
10:57 273.16 273.16 273.16 273.16 0.0K
10:58 273.16 273.16 273.16 273.16 0.0K
10:59 273.13 273.13 273.13 273.13 0.0K
11:00 273.13 273.13 273.11 273.11 0.0K
11:01 273.11 273.11 273.05 273.05 0.0K
11:02 273.05 273.06 273.05 273.05 0.0K
11:03 273.05 273.06 273.04 273.04 0.0K
11:04 273.04 273.04 273.02 273.02 0.0K
11:05 273.02 273.02 272.98 272.98 0.0K
11:06 272.98 272.98 272.95 272.95 0.0K
11:07 272.95 272.97 272.95 272.97 0.0K
11:08 272.97 272.97 272.96 272.96 0.0K
11:09 272.96 272.96 272.95 272.95 0.0K
11:10 272.95 272.95 272.94 272.94 0.0K
11:11 272.94 272.96 272.94 272.96 0.0K
11:12 272.96 272.96 272.95 272.95 0.0K
11:13 272.95 272.95 272.94 272.94 0.0K
11:14 272.94 272.94 272.94 272.94 0.0K
11:15 272.94 272.95 272.94 272.95 0.0K
11:16 272.95 272.95 272.90 272.92 0.0K
11:17 272.92 272.92 272.91 272.91 0.0K
11:18 272.92 272.92 272.90 272.91 0.0K
11:19 272.91 272.91 272.91 272.91 0.0K
11:20 272.91 272.91 272.90 272.91 0.0K
11:21 272.92 272.92 272.87 272.87 0.0K
11:22 272.87 272.89 272.87 272.89 0.0K
11:23 272.89 272.91 272.88 272.91 0.0K
11:24 272.91 272.91 272.91 272.91 0.0K
11:25 272.91 272.91 272.87 272.87 0.0K
11:26 272.88 272.88 272.85 272.85 0.0K
11:27 272.85 272.85 272.85 272.85 0.0K
11:28 272.85 272.85 272.84 272.84 0.0K
11:29 272.84 272.84 272.83 272.83 0.0K
11:30 272.83 272.84 272.83 272.83 0.0K
11:31 272.83 272.83 272.82 272.82 0.0K
11:32 272.82 272.83 272.82 272.82 0.0K
11:33 272.82 272.83 272.79 272.79 0.0K
11:34 272.78 272.80 272.78 272.80 0.0K
11:35 272.79 272.79 272.78 272.78 0.0K
11:36 272.78 272.78 272.78 272.78 0.0K
11:37 272.78 272.80 272.78 272.79 0.0K
11:38 272.79 272.81 272.79 272.80 0.0K
11:39 272.80 272.80 272.80 272.80 0.0K
11:40 272.80 272.81 272.79 272.81 0.0K
11:41 272.81 272.81 272.81 272.81 0.0K
11:42 272.81 272.82 272.81 272.82 0.0K
11:43 272.82 272.82 272.81 272.81 0.0K
11:44 272.81 272.81 272.80 272.81 0.0K
11:45 272.81 272.82 272.80 272.82 0.0K
11:46 272.82 272.82 272.81 272.81 0.0K
11:47 272.81 272.84 272.81 272.83 0.0K
11:48 272.83 272.83 272.83 272.83 0.0K
11:49 272.83 272.83 272.83 272.83 0.0K
11:50 272.83 272.83 272.83 272.83 0.0K
11:51 272.83 272.84 272.82 272.84 0.0K
11:52 272.84 272.84 272.82 272.82 0.0K
11:53 272.82 272.82 272.82 272.82 0.0K
11:54 272.82 272.82 272.81 272.82 0.0K
11:55 272.82 272.83 272.82 272.83 0.0K
11:56 272.83 272.83 272.83 272.83 0.0K
11:57 272.82 272.82 272.81 272.81 0.0K
11:58 272.81 272.81 272.81 272.81 0.0K
11:59 272.81 272.82 272.81 272.82 0.0K
12:00 272.82 272.82 272.82 272.82 0.0K
12:01 272.82 272.82 272.82 272.82 0.0K
12:02 272.82 272.82 272.81 272.82 0.0K
12:03 272.82 272.85 272.82 272.85 0.0K
12:04 272.85 272.88 272.85 272.88 0.0K
12:05 272.88 272.92 272.88 272.92 0.0K
12:06 272.92 272.96 272.92 272.96 0.0K
12:07 272.96 272.96 272.96 272.96 0.0K
12:08 272.96 272.97 272.96 272.97 0.0K
12:09 272.97 272.97 272.97 272.97 0.0K
12:10 272.96 272.96 272.95 272.96 0.0K
12:11 272.96 272.97 272.96 272.97 0.0K
12:12 272.97 272.99 272.97 272.99 0.0K
12:13 272.99 273.00 272.99 273.00 0.0K
12:14 273.00 273.02 273.00 273.02 0.0K
12:15 273.02 273.02 273.00 273.01 0.0K
12:16 273.01 273.02 273.01 273.01 0.0K
12:17 273.01 273.01 273.00 273.00 0.0K
12:18 273.00 273.00 273.00 273.00 0.0K
12:19 272.99 273.00 272.99 273.00 0.0K
12:20 273.00 273.02 273.00 273.02 0.0K
12:21 273.02 273.03 273.02 273.02 0.0K
12:22 273.02 273.02 273.01 273.02 0.0K
12:23 273.02 273.02 273.01 273.02 0.0K
12:24 273.02 273.02 273.02 273.02 0.0K
12:25 273.02 273.03 273.02 273.03 0.0K
12:26 273.03 273.03 273.02 273.02 0.0K
12:27 273.02 273.02 273.02 273.02 0.0K
12:28 273.02 273.02 273.01 273.01 0.0K
12:29 273.01 273.02 273.01 273.01 0.0K
12:30 273.01 273.01 273.01 273.01 0.0K
12:31 273.01 273.02 273.01 273.02 0.0K
12:32 273.02 273.02 273.01 273.01 0.0K
12:33 273.01 273.01 273.00 273.00 0.0K
12:34 273.00 273.01 273.00 273.01 0.0K
12:35 273.01 273.03 273.01 273.03 0.0K
12:36 273.03 273.03 273.02 273.02 0.0K
12:37 273.02 273.02 273.02 273.02 0.0K
12:38 273.02 273.02 273.02 273.02 0.0K
12:39 273.02 273.04 273.02 273.04 0.0K
12:40 273.04 273.04 273.03 273.04 0.0K
12:41 273.04 273.06 273.04 273.06 0.0K
12:42 273.06 273.08 273.06 273.08 0.0K
12:43 273.08 273.08 273.08 273.08 0.0K
12:44 273.08 273.09 273.08 273.09 0.0K
12:45 273.09 273.09 273.09 273.09 0.0K
12:46 273.11 273.11 273.10 273.10 0.0K
12:47 273.10 273.11 273.10 273.11 0.0K
12:48 273.11 273.11 273.10 273.11 0.0K
12:49 273.11 273.11 273.09 273.09 0.0K
12:50 273.09 273.10 273.09 273.10 0.0K
12:51 273.10 273.12 273.10 273.11 0.0K
12:52 273.11 273.13 273.11 273.13 0.0K
12:53 273.13 273.13 273.12 273.13 0.0K
12:54 273.13 273.15 273.13 273.15 0.0K
12:55 273.15 273.16 273.15 273.16 0.0K
12:56 273.16 273.19 273.16 273.19 0.0K
12:57 273.19 273.19 273.19 273.19 0.0K
12:58 273.19 273.20 273.19 273.20 0.0K
12:59 273.20 273.22 273.19 273.22 0.0K
13:00 273.24 273.24 273.24 273.24 0.0K
13:01 273.25 273.25 273.24 273.24 0.0K
13:02 273.26 273.28 273.26 273.28 0.0K
13:03 273.28 273.29 273.28 273.29 0.0K
13:04 273.29 273.30 273.29 273.30 0.0K
13:05 273.30 273.30 273.29 273.29 0.0K
13:06 273.29 273.30 273.29 273.30 0.0K
13:07 273.30 273.30 273.29 273.29 0.0K
13:08 273.29 273.30 273.29 273.29 0.0K
13:09 273.29 273.30 273.29 273.30 0.0K
13:10 273.30 273.30 273.29 273.30 0.0K
13:11 273.30 273.30 273.27 273.29 0.0K
13:12 273.29 273.29 273.29 273.29 0.0K
13:13 273.29 273.30 273.29 273.30 0.0K
13:14 273.30 273.30 273.29 273.29 0.0K
13:15 273.29 273.30 273.29 273.30 0.0K
13:16 273.30 273.31 273.30 273.31 0.0K
13:17 273.31 273.33 273.31 273.32 0.0K
13:18 273.32 273.34 273.32 273.34 0.0K
13:19 273.34 273.34 273.34 273.34 0.0K
13:20 273.34 273.34 273.33 273.34 0.0K
13:21 273.34 273.35 273.34 273.35 0.0K
13:22 273.35 273.36 273.35 273.35 0.0K
13:23 273.35 273.35 273.35 273.35 0.0K
13:24 273.35 273.37 273.35 273.36 0.0K
13:25 273.36 273.36 273.36 273.36 0.0K
13:26 273.36 273.36 273.36 273.36 0.0K
13:27 273.36 273.36 273.31 273.31 0.0K
13:28 273.31 273.31 273.31 273.31 0.0K
13:29 273.31 273.33 273.31 273.32 0.0K
13:30 273.32 273.32 273.30 273.30 0.0K
13:31 273.30 273.30 273.30 273.30 0.0K
13:32 273.30 273.30 273.26 273.26 0.0K
13:33 273.26 273.27 273.26 273.27 0.0K
13:34 273.27 273.27 273.27 273.27 0.0K
13:35 273.27 273.27 273.27 273.27 0.0K
13:36 273.27 273.27 273.27 273.27 0.0K
13:37 273.26 273.27 273.26 273.27 0.0K
13:38 273.27 273.27 273.27 273.27 0.0K
13:39 273.27 273.27 273.27 273.27 0.0K
13:40 273.27 273.27 273.27 273.27 0.0K
13:41 273.26 273.26 273.26 273.26 0.0K
13:42 273.26 273.26 273.26 273.26 0.0K
13:43 273.26 273.26 273.25 273.25 0.0K
13:44 273.25 273.25 273.24 273.25 0.0K
13:45 273.25 273.25 273.22 273.22 0.0K
13:46 273.22 273.22 273.20 273.20 0.0K
13:47 273.20 273.20 273.20 273.20 0.0K
13:48 273.20 273.20 273.19 273.19 0.0K
13:49 273.19 273.20 273.19 273.20 0.0K
13:50 273.20 273.20 273.19 273.20 0.0K
13:51 273.20 273.20 273.18 273.18 0.0K
13:52 273.18 273.19 273.18 273.19 0.0K
13:53 273.19 273.19 273.18 273.18 0.0K
13:54 273.18 273.19 273.18 273.18 0.0K
13:55 273.18 273.18 273.18 273.18 0.0K
13:56 273.18 273.19 273.18 273.19 0.0K
13:57 273.19 273.19 273.16 273.16 0.0K
13:58 273.16 273.17 273.16 273.16 0.0K
13:59 273.16 273.18 273.16 273.18 0.0K
14:00 273.18 273.18 273.17 273.17 0.0K
14:01 273.17 273.17 273.16 273.16 0.0K
14:02 273.16 273.16 273.16 273.16 0.0K
14:03 273.16 273.16 273.15 273.15 0.0K
14:04 273.15 273.15 273.15 273.15 0.0K
14:05 273.15 273.17 273.15 273.16 0.0K
14:06 273.17 273.17 273.17 273.17 0.0K
14:07 273.16 273.17 273.16 273.17 0.0K
14:08 273.17 273.17 273.17 273.17 0.0K
14:09 273.17 273.17 273.17 273.17 0.0K
14:10 273.17 273.17 273.15 273.16 0.0K
14:11 273.16 273.16 273.15 273.15 0.0K
14:12 273.15 273.16 273.15 273.16 0.0K
14:13 273.16 273.16 273.16 273.16 0.0K
14:14 273.16 273.16 273.13 273.14 0.0K
14:15 273.14 273.15 273.14 273.14 0.0K
14:16 273.14 273.14 273.13 273.13 0.0K
14:17 273.13 273.13 273.11 273.11 0.0K
14:18 273.10 273.10 273.10 273.10 0.0K
14:19 273.10 273.10 273.10 273.10 0.0K
14:20 273.10 273.10 273.09 273.09 0.0K
14:21 273.09 273.09 273.09 273.09 0.0K
14:22 273.09 273.09 273.09 273.09 0.0K
14:23 273.09 273.09 273.06 273.06 0.0K
14:24 273.06 273.09 273.05 273.09 0.0K
14:25 273.09 273.10 273.09 273.10 0.0K
14:26 273.10 273.11 273.10 273.11 0.0K
14:27 273.11 273.11 273.11 273.11 0.0K
14:28 273.11 273.13 273.10 273.13 0.0K
14:29 273.13 273.13 273.11 273.12 0.0K
14:30 273.12 273.13 273.12 273.12 0.0K
14:31 273.12 273.12 273.12 273.12 0.0K
14:32 273.12 273.12 273.11 273.11 0.0K
14:33 273.13 273.14 273.13 273.14 0.0K
14:34 273.13 273.14 273.13 273.14 0.0K
14:35 273.14 273.14 273.13 273.13 0.0K
14:36 273.13 273.13 273.12 273.12 0.0K
14:37 273.12 273.12 273.11 273.11 0.0K
14:38 273.11 273.11 273.11 273.11 0.0K
14:39 273.11 273.13 273.11 273.12 0.0K
14:40 273.12 273.12 273.12 273.12 0.0K
14:41 273.12 273.12 273.12 273.12 0.0K
14:42 273.12 273.12 273.11 273.11 0.0K
14:43 273.11 273.11 273.11 273.11 0.0K
14:44 273.11 273.11 273.10 273.10 0.0K
14:45 273.11 273.11 273.11 273.11 0.0K
14:46 273.11 273.11 273.10 273.11 0.0K
14:47 273.11 273.11 273.11 273.11 0.0K
14:48 273.11 273.11 273.11 273.11 0.0K
14:49 273.11 273.11 273.10 273.11 0.0K
14:50 273.11 273.11 273.09 273.10 0.0K
14:51 273.10 273.10 273.08 273.08 0.0K
14:52 273.06 273.06 273.05 273.05 0.0K
14:53 273.05 273.05 273.05 273.05 0.0K
14:54 273.05 273.05 273.04 273.04 0.0K
14:55 273.04 273.04 273.04 273.04 0.0K
14:56 273.04 273.05 273.04 273.05 0.0K
14:57 273.05 273.05 273.05 273.05 0.0K
14:58 273.05 273.06 273.05 273.06 0.0K
14:59 273.06 273.07 273.06 273.06 0.0K
15:00 273.06 273.07 273.06 273.07 0.0K
15:01 273.06 273.08 273.06 273.08 0.0K
15:02 273.08 273.09 273.08 273.09 0.0K
15:03 273.09 273.09 273.09 273.09 0.0K
15:04 273.09 273.09 273.07 273.07 0.0K
15:05 273.07 273.08 273.06 273.06 0.0K
15:06 273.06 273.07 273.06 273.07 0.0K
15:07 273.07 273.07 273.05 273.05 0.0K
15:08 273.06 273.06 273.06 273.06 0.0K
15:09 273.06 273.06 273.06 273.06 0.0K
15:10 273.05 273.06 273.04 273.04 0.0K
15:11 273.04 273.04 273.04 273.04 0.0K
15:12 273.04 273.05 273.04 273.05 0.0K
15:13 273.05 273.06 273.05 273.05 0.0K
15:14 273.05 273.06 273.05 273.06 0.0K
15:15 273.06 273.07 273.05 273.05 0.0K
15:16 273.05 273.05 273.05 273.05 0.0K
15:17 273.05 273.05 273.05 273.05 0.0K
15:18 273.05 273.06 273.05 273.06 0.0K
15:19 273.06 273.06 273.05 273.06 0.0K
15:20 273.06 273.07 273.05 273.07 0.0K
15:21 273.07 273.07 273.05 273.05 0.0K
15:22 273.05 273.05 273.02 273.02 0.0K
15:23 273.02 273.04 273.02 273.03 0.0K
15:24 273.03 273.05 273.03 273.05 0.0K
15:25 273.05 273.05 273.03 273.03 0.0K
15:26 273.03 273.03 273.03 273.03 0.0K
15:27 273.03 273.04 273.03 273.04 0.0K
15:28 273.04 273.04 273.00 273.00 0.0K
15:29 273.00 273.01 273.00 273.00 0.0K
15:30 273.01 273.02 273.00 273.01 0.0K
15:31 273.01 273.02 273.01 273.01 0.0K
15:32 273.01 273.01 272.99 272.99 0.0K
15:33 272.99 272.99 272.97 272.97 0.0K
15:34 272.97 272.97 272.97 272.97 0.0K
15:35 272.97 272.98 272.96 272.97 0.0K
15:36 272.97 272.97 272.97 272.97 0.0K
15:37 272.97 272.97 272.97 272.97 0.0K
15:38 272.97 272.97 272.95 272.95 0.0K
15:39 272.95 272.95 272.94 272.95 0.0K
15:40 272.93 272.93 272.92 272.92 0.0K
15:41 272.92 272.93 272.92 272.93 0.0K
15:42 272.93 272.94 272.93 272.93 0.0K
15:43 272.93 272.95 272.92 272.94 0.0K
15:44 272.94 272.94 272.94 272.94 0.0K
15:45 272.94 272.95 272.94 272.95 0.0K
15:46 272.95 272.95 272.95 272.95 0.0K
15:47 272.95 272.96 272.95 272.95 0.0K
15:48 272.95 272.95 272.95 272.95 0.0K
15:49 272.98 273.01 272.98 273.01 0.0K
15:50 273.01 273.06 273.01 273.06 0.0K
15:51 273.06 273.08 273.06 273.07 0.0K
15:52 273.07 273.07 273.07 273.07 0.0K
15:53 273.06 273.06 273.03 273.06 0.0K
15:54 273.05 273.05 273.04 273.04 0.0K
15:55 273.02 273.03 273.02 273.03 0.0K
15:56 273.03 273.03 273.02 273.02 0.0K
15:57 273.02 273.02 273.00 273.01 0.0K
15:58 272.99 273.02 272.99 273.02 0.0K
15:59 273.02 273.02 272.93 272.93 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available