ISE HiInc TR

YLDATR
🏛️ usa →
306.97
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 276.89 276.89 276.87 276.87 0.0K
09:31 276.87 276.88 276.83 276.83 0.0K
09:32 276.83 276.85 276.81 276.84 0.0K
09:33 276.84 276.87 276.83 276.84 0.0K
09:34 276.84 276.84 276.75 276.75 0.0K
09:35 276.74 276.74 276.72 276.73 0.0K
09:36 276.73 276.74 276.53 276.55 0.0K
09:37 276.55 276.55 276.52 276.51 0.0K
09:38 276.53 276.53 276.40 276.41 0.0K
09:39 276.41 276.42 276.37 276.37 0.0K
09:40 276.36 276.40 276.28 276.28 0.0K
09:41 276.28 276.30 276.23 276.24 0.0K
09:42 276.24 276.28 276.23 276.27 0.0K
09:43 276.27 276.27 276.17 276.17 0.0K
09:44 276.17 276.17 276.10 276.10 0.0K
09:45 276.10 276.10 276.04 276.04 0.0K
09:46 276.04 276.09 276.00 276.00 0.0K
09:47 276.00 276.00 275.96 275.96 0.0K
09:48 275.96 275.98 275.92 275.97 0.0K
09:49 275.93 275.93 275.88 275.88 0.0K
09:50 275.87 275.87 275.81 275.81 0.0K
09:51 275.79 275.81 275.79 275.80 0.0K
09:52 275.81 275.82 275.79 275.81 0.0K
09:53 275.76 275.76 275.74 275.74 0.0K
09:54 275.74 275.77 275.72 275.72 0.0K
09:55 275.72 275.74 275.72 275.74 0.0K
09:56 275.74 275.75 275.70 275.71 0.0K
09:57 275.71 275.71 275.62 275.62 0.0K
09:58 275.62 275.62 275.61 275.62 0.0K
09:59 275.61 275.65 275.60 275.65 0.0K
10:00 275.67 275.71 275.66 275.71 0.0K
10:01 275.71 275.75 275.71 275.75 0.0K
10:02 275.75 275.83 275.75 275.83 0.0K
10:03 275.83 275.84 275.82 275.82 0.0K
10:04 275.82 275.82 275.77 275.77 0.0K
10:05 275.77 275.77 275.77 275.77 0.0K
10:06 275.77 275.77 275.76 275.77 0.0K
10:07 275.76 275.78 275.72 275.72 0.0K
10:08 275.72 275.73 275.72 275.72 0.0K
10:09 275.72 275.74 275.72 275.74 0.0K
10:10 275.74 275.75 275.71 275.72 0.0K
10:11 275.72 275.74 275.72 275.72 0.0K
10:12 275.72 275.72 275.68 275.68 0.0K
10:13 275.68 275.68 275.67 275.67 0.0K
10:14 275.67 275.70 275.67 275.70 0.0K
10:15 275.70 275.72 275.70 275.71 0.0K
10:16 275.71 275.73 275.71 275.73 0.0K
10:17 275.73 275.73 275.73 275.73 0.0K
10:18 275.72 275.74 275.72 275.74 0.0K
10:19 275.73 275.73 275.70 275.70 0.0K
10:20 275.70 275.75 275.70 275.75 0.0K
10:21 275.75 275.77 275.75 275.75 0.0K
10:22 275.77 275.78 275.77 275.77 0.0K
10:23 275.77 275.80 275.77 275.80 0.0K
10:24 275.80 275.80 275.78 275.80 0.0K
10:25 275.80 275.81 275.79 275.79 0.0K
10:26 275.79 275.79 275.78 275.79 0.0K
10:27 275.79 275.80 275.79 275.80 0.0K
10:28 275.80 275.84 275.80 275.84 0.0K
10:29 275.84 275.85 275.84 275.85 0.0K
10:30 275.85 275.88 275.85 275.85 0.0K
10:31 275.85 275.85 275.83 275.84 0.0K
10:32 275.83 275.83 275.81 275.81 0.0K
10:33 275.81 275.81 275.81 275.81 0.0K
10:34 275.81 275.81 275.78 275.78 0.0K
10:35 275.78 275.78 275.72 275.72 0.0K
10:36 275.71 275.71 275.60 275.61 0.0K
10:37 275.61 275.61 275.58 275.58 0.0K
10:38 275.58 275.58 275.57 275.58 0.0K
10:39 275.56 275.57 275.55 275.55 0.0K
10:40 275.55 275.55 275.54 275.54 0.0K
10:41 275.54 275.54 275.50 275.50 0.0K
10:42 275.50 275.50 275.47 275.49 0.0K
10:43 275.48 275.48 275.48 275.48 0.0K
10:44 275.48 275.49 275.48 275.49 0.0K
10:45 275.49 275.49 275.43 275.43 0.0K
10:46 275.43 275.43 275.41 275.42 0.0K
10:47 275.42 275.42 275.41 275.41 0.0K
10:48 275.42 275.42 275.39 275.40 0.0K
10:49 275.40 275.40 275.35 275.35 0.0K
10:50 275.35 275.35 275.32 275.33 0.0K
10:51 275.32 275.32 275.25 275.27 0.0K
10:52 275.26 275.26 275.25 275.27 0.0K
10:53 275.27 275.27 275.25 275.25 0.0K
10:54 275.25 275.25 275.22 275.22 0.0K
10:55 275.21 275.21 275.20 275.21 0.0K
10:56 275.21 275.21 275.18 275.18 0.0K
10:57 275.16 275.17 275.16 275.17 0.0K
10:58 275.17 275.17 275.17 275.17 0.0K
10:59 275.17 275.20 275.17 275.20 0.0K
11:00 275.20 275.20 275.19 275.20 0.0K
11:01 275.20 275.20 275.20 275.20 0.0K
11:02 275.20 275.20 275.19 275.20 0.0K
11:03 275.20 275.21 275.20 275.21 0.0K
11:04 275.21 275.21 275.21 275.21 0.0K
11:05 275.21 275.21 275.17 275.17 0.0K
11:06 275.17 275.17 275.17 275.17 0.0K
11:07 275.17 275.17 275.16 275.17 0.0K
11:08 275.18 275.18 275.18 275.18 0.0K
11:09 275.18 275.18 275.16 275.17 0.0K
11:10 275.17 275.17 275.17 275.17 0.0K
11:11 275.17 275.17 275.15 275.15 0.0K
11:12 275.15 275.16 275.15 275.16 0.0K
11:13 275.16 275.16 275.11 275.11 0.0K
11:14 275.12 275.13 275.12 275.12 0.0K
11:15 275.12 275.12 275.12 275.12 0.0K
11:16 275.12 275.12 275.12 275.12 0.0K
11:17 275.12 275.12 275.10 275.11 0.0K
11:18 275.11 275.12 275.11 275.11 0.0K
11:19 275.11 275.11 275.10 275.10 0.0K
11:20 275.10 275.10 275.08 275.08 0.0K
11:21 275.08 275.10 275.07 275.10 0.0K
11:22 275.10 275.11 275.08 275.08 0.0K
11:23 275.08 275.08 275.07 275.07 0.0K
11:24 275.07 275.08 275.07 275.08 0.0K
11:25 275.08 275.09 275.08 275.09 0.0K
11:26 275.09 275.09 275.09 275.09 0.0K
11:27 275.09 275.09 275.09 275.09 0.0K
11:28 275.09 275.11 275.09 275.11 0.0K
11:29 275.11 275.11 275.11 275.11 0.0K
11:30 275.11 275.11 275.09 275.09 0.0K
11:31 275.10 275.12 275.10 275.12 0.0K
11:32 275.12 275.12 275.11 275.11 0.0K
11:33 275.11 275.13 275.10 275.12 0.0K
11:34 275.12 275.12 275.10 275.12 0.0K
11:35 275.12 275.12 275.12 275.12 0.0K
11:36 275.12 275.12 275.11 275.12 0.0K
11:37 275.12 275.15 275.11 275.11 0.0K
11:38 275.11 275.13 275.11 275.13 0.0K
11:39 275.13 275.13 275.12 275.12 0.0K
11:40 275.11 275.11 275.09 275.10 0.0K
11:41 275.10 275.10 275.09 275.09 0.0K
11:42 275.09 275.09 275.09 275.09 0.0K
11:43 275.08 275.08 275.07 275.08 0.0K
11:44 275.08 275.11 275.08 275.11 0.0K
11:45 275.11 275.11 275.08 275.08 0.0K
11:46 275.08 275.08 275.07 275.07 0.0K
11:47 275.07 275.09 275.06 275.09 0.0K
11:48 275.09 275.09 275.07 275.08 0.0K
11:49 275.08 275.10 275.08 275.09 0.0K
11:50 275.10 275.10 275.08 275.08 0.0K
11:51 275.08 275.10 275.08 275.10 0.0K
11:52 275.10 275.10 275.07 275.07 0.0K
11:53 275.07 275.08 275.05 275.05 0.0K
11:54 275.05 275.05 275.05 275.05 0.0K
11:55 275.06 275.06 275.06 275.06 0.0K
11:56 275.06 275.06 275.05 275.06 0.0K
11:57 275.06 275.06 275.05 275.05 0.0K
11:58 275.06 275.06 275.03 275.03 0.0K
11:59 275.03 275.04 275.03 275.04 0.0K
12:00 275.04 275.05 275.04 275.05 0.0K
12:01 275.06 275.08 275.06 275.08 0.0K
12:02 275.08 275.09 275.07 275.09 0.0K
12:03 275.09 275.09 275.07 275.07 0.0K
12:04 275.07 275.09 275.07 275.09 0.0K
12:05 275.08 275.08 275.08 275.08 0.0K
12:06 275.08 275.08 275.07 275.07 0.0K
12:07 275.07 275.07 275.06 275.06 0.0K
12:08 275.06 275.07 275.06 275.07 0.0K
12:09 275.07 275.07 275.06 275.06 0.0K
12:10 275.06 275.07 275.06 275.06 0.0K
12:11 275.06 275.07 275.06 275.07 0.0K
12:12 275.07 275.09 275.07 275.09 0.0K
12:13 275.09 275.09 275.08 275.08 0.0K
12:14 275.08 275.10 275.08 275.10 0.0K
12:15 275.10 275.11 275.09 275.09 0.0K
12:16 275.11 275.11 275.11 275.11 0.0K
12:17 275.11 275.12 275.10 275.12 0.0K
12:18 275.12 275.12 275.08 275.08 0.0K
12:19 275.08 275.08 275.07 275.07 0.0K
12:20 275.07 275.07 275.04 275.04 0.0K
12:21 275.02 275.03 275.00 275.00 0.0K
12:22 275.00 275.01 274.97 274.97 0.0K
12:23 274.97 274.97 274.97 274.97 0.0K
12:24 274.97 274.98 274.97 274.98 0.0K
12:25 274.98 274.99 274.98 274.99 0.0K
12:26 274.99 274.99 274.99 274.99 0.0K
12:27 275.00 275.00 274.98 274.98 0.0K
12:28 274.99 274.99 274.99 274.99 0.0K
12:29 274.99 274.99 274.99 274.99 0.0K
12:30 274.99 274.99 274.99 274.99 0.0K
12:31 274.99 274.99 274.98 274.99 0.0K
12:32 274.99 274.99 274.98 274.98 0.0K
12:33 274.98 274.98 274.97 274.97 0.0K
12:34 274.98 274.99 274.98 274.99 0.0K
12:35 274.99 274.99 274.97 274.97 0.0K
12:36 274.97 274.97 274.95 274.97 0.0K
12:37 274.97 274.98 274.97 274.97 0.0K
12:38 274.97 274.98 274.96 274.96 0.0K
12:39 274.96 274.99 274.96 274.99 0.0K
12:40 274.99 274.99 274.99 274.99 0.0K
12:41 274.99 275.00 274.99 275.00 0.0K
12:42 275.00 275.01 275.00 275.01 0.0K
12:43 275.01 275.01 275.01 275.01 0.0K
12:44 275.01 275.02 275.01 275.01 0.0K
12:45 275.01 275.01 275.01 275.01 0.0K
12:46 275.02 275.02 275.02 275.02 0.0K
12:47 275.02 275.04 275.02 275.04 0.0K
12:48 275.04 275.04 275.03 275.03 0.0K
12:49 275.03 275.04 275.03 275.04 0.0K
12:50 275.04 275.04 275.02 275.02 0.0K
12:51 275.02 275.04 275.02 275.03 0.0K
12:52 275.04 275.04 275.04 275.04 0.0K
12:53 275.04 275.04 275.03 275.03 0.0K
12:54 275.03 275.05 275.03 275.05 0.0K
12:55 275.05 275.05 275.05 275.05 0.0K
12:56 275.05 275.07 275.05 275.07 0.0K
12:57 275.07 275.07 275.07 275.07 0.0K
12:58 275.08 275.08 275.08 275.08 0.0K
12:59 275.08 275.08 275.07 275.07 0.0K
13:00 275.07 275.07 275.05 275.05 0.0K
13:01 275.05 275.06 275.05 275.05 0.0K
13:02 275.05 275.08 275.05 275.08 0.0K
13:03 275.08 275.08 275.08 275.08 0.0K
13:04 275.08 275.08 275.07 275.07 0.0K
13:05 275.08 275.08 275.08 275.08 0.0K
13:06 275.08 275.09 275.08 275.08 0.0K
13:07 275.08 275.09 275.08 275.09 0.0K
13:08 275.09 275.09 275.09 275.09 0.0K
13:09 275.09 275.10 275.09 275.10 0.0K
13:10 275.10 275.12 275.10 275.12 0.0K
13:11 275.12 275.12 275.12 275.12 0.0K
13:12 275.12 275.13 275.12 275.12 0.0K
13:13 275.12 275.13 275.12 275.13 0.0K
13:14 275.13 275.14 275.13 275.14 0.0K
13:15 275.14 275.16 275.14 275.16 0.0K
13:16 275.16 275.16 275.15 275.15 0.0K
13:17 275.16 275.16 275.15 275.15 0.0K
13:18 275.15 275.15 275.15 275.15 0.0K
13:19 275.15 275.17 275.15 275.17 0.0K
13:20 275.17 275.18 275.17 275.18 0.0K
13:21 275.18 275.19 275.18 275.19 0.0K
13:22 275.19 275.19 275.18 275.18 0.0K
13:23 275.18 275.18 275.17 275.18 0.0K
13:24 275.18 275.22 275.18 275.22 0.0K
13:25 275.22 275.23 275.22 275.23 0.0K
13:26 275.23 275.23 275.23 275.23 0.0K
13:27 275.23 275.23 275.23 275.23 0.0K
13:28 275.23 275.23 275.23 275.23 0.0K
13:29 275.23 275.25 275.23 275.25 0.0K
13:30 275.25 275.25 275.25 275.25 0.0K
13:31 275.25 275.25 275.24 275.24 0.0K
13:32 275.24 275.24 275.24 275.24 0.0K
13:33 275.24 275.24 275.24 275.24 0.0K
13:34 275.24 275.24 275.24 275.24 0.0K
13:35 275.24 275.24 275.24 275.24 0.0K
13:36 275.24 275.24 275.23 275.23 0.0K
13:37 275.23 275.24 275.23 275.24 0.0K
13:38 275.24 275.24 275.23 275.23 0.0K
13:39 275.23 275.23 275.22 275.23 0.0K
13:40 275.23 275.24 275.23 275.23 0.0K
13:41 275.24 275.24 275.24 275.24 0.0K
13:42 275.24 275.24 275.22 275.22 0.0K
13:43 275.22 275.22 275.21 275.21 0.0K
13:44 275.20 275.21 275.14 275.19 0.0K
13:45 275.19 275.20 275.19 275.20 0.0K
13:46 275.20 275.22 275.20 275.22 0.0K
13:47 275.22 275.22 275.21 275.21 0.0K
13:48 275.21 275.21 275.20 275.21 0.0K
13:49 275.21 275.21 275.20 275.21 0.0K
13:50 275.21 275.21 275.20 275.20 0.0K
13:51 275.20 275.21 275.20 275.20 0.0K
13:52 275.21 275.21 275.19 275.19 0.0K
13:53 275.19 275.19 275.19 275.19 0.0K
13:54 275.19 275.19 275.19 275.19 0.0K
13:55 275.19 275.19 275.17 275.19 0.0K
13:56 275.19 275.21 275.19 275.21 0.0K
13:57 275.21 275.26 275.20 275.26 0.0K
13:58 275.26 275.27 275.26 275.27 0.0K
13:59 275.27 275.28 275.27 275.28 0.0K
14:00 275.28 275.33 275.28 275.33 0.0K
14:01 275.33 275.33 275.33 275.33 0.0K
14:02 275.33 275.33 275.33 275.33 0.0K
14:03 275.32 275.32 275.30 275.30 0.0K
14:04 275.31 275.31 275.31 275.31 0.0K
14:05 275.31 275.33 275.31 275.32 0.0K
14:06 275.30 275.30 275.30 275.30 0.0K
14:07 275.30 275.30 275.27 275.27 0.0K
14:08 275.27 275.27 275.27 275.27 0.0K
14:09 275.27 275.27 275.25 275.25 0.0K
14:10 275.25 275.26 275.24 275.26 0.0K
14:11 275.26 275.27 275.26 275.27 0.0K
14:12 275.27 275.28 275.27 275.28 0.0K
14:13 275.28 275.28 275.25 275.27 0.0K
14:14 275.27 275.27 275.25 275.26 0.0K
14:15 275.26 275.27 275.26 275.27 0.0K
14:16 275.27 275.27 275.26 275.26 0.0K
14:17 275.26 275.26 275.24 275.24 0.0K
14:18 275.24 275.24 275.22 275.22 0.0K
14:19 275.22 275.22 275.22 275.22 0.0K
14:20 275.22 275.22 275.22 275.22 0.0K
14:21 275.22 275.22 275.21 275.21 0.0K
14:22 275.21 275.21 275.21 275.21 0.0K
14:23 275.21 275.21 275.20 275.21 0.0K
14:24 275.20 275.20 275.19 275.19 0.0K
14:25 275.21 275.21 275.18 275.18 0.0K
14:26 275.18 275.18 275.13 275.13 0.0K
14:27 275.14 275.14 275.14 275.14 0.0K
14:28 275.15 275.16 275.15 275.16 0.0K
14:29 275.15 275.15 275.14 275.15 0.0K
14:30 275.15 275.15 275.15 275.15 0.0K
14:31 275.15 275.15 275.13 275.13 0.0K
14:32 275.12 275.12 275.12 275.12 0.0K
14:33 275.12 275.12 275.12 275.12 0.0K
14:34 275.12 275.13 275.12 275.13 0.0K
14:35 275.14 275.14 275.14 275.14 0.0K
14:36 275.14 275.14 275.14 275.14 0.0K
14:37 275.15 275.16 275.14 275.16 0.0K
14:38 275.16 275.16 275.16 275.16 0.0K
14:39 275.16 275.16 275.15 275.15 0.0K
14:40 275.14 275.14 275.13 275.13 0.0K
14:41 275.13 275.14 275.13 275.14 0.0K
14:42 275.14 275.20 275.14 275.19 0.0K
14:43 275.20 275.21 275.20 275.21 0.0K
14:44 275.21 275.21 275.19 275.21 0.0K
14:45 275.21 275.22 275.21 275.22 0.0K
14:46 275.22 275.22 275.22 275.22 0.0K
14:47 275.22 275.22 275.22 275.22 0.0K
14:48 275.23 275.24 275.23 275.24 0.0K
14:49 275.24 275.24 275.23 275.23 0.0K
14:50 275.22 275.22 275.22 275.22 0.0K
14:51 275.22 275.23 275.22 275.22 0.0K
14:52 275.22 275.22 275.22 275.22 0.0K
14:53 275.21 275.21 275.20 275.20 0.0K
14:54 275.20 275.21 275.20 275.21 0.0K
14:55 275.21 275.24 275.21 275.24 0.0K
14:56 275.23 275.24 275.22 275.23 0.0K
14:57 275.23 275.24 275.23 275.24 0.0K
14:58 275.23 275.26 275.23 275.26 0.0K
14:59 275.26 275.28 275.25 275.28 0.0K
15:00 275.28 275.28 275.28 275.28 0.0K
15:01 275.28 275.29 275.27 275.28 0.0K
15:02 275.27 275.27 275.26 275.26 0.0K
15:03 275.26 275.26 275.25 275.25 0.0K
15:04 275.25 275.25 275.24 275.25 0.0K
15:05 275.25 275.25 275.25 275.25 0.0K
15:06 275.25 275.27 275.25 275.27 0.0K
15:07 275.27 275.27 275.26 275.27 0.0K
15:08 275.27 275.27 275.26 275.26 0.0K
15:09 275.26 275.26 275.25 275.25 0.0K
15:10 275.25 275.31 275.25 275.31 0.0K
15:11 275.31 275.32 275.30 275.32 0.0K
15:12 275.32 275.32 275.31 275.31 0.0K
15:13 275.31 275.32 275.31 275.31 0.0K
15:14 275.31 275.34 275.31 275.34 0.0K
15:15 275.34 275.36 275.34 275.36 0.0K
15:16 275.37 275.37 275.37 275.36 0.0K
15:17 275.36 275.43 275.36 275.43 0.0K
15:18 275.43 275.43 275.42 275.42 0.0K
15:19 275.43 275.44 275.43 275.44 0.0K
15:20 275.44 275.46 275.44 275.46 0.0K
15:21 275.46 275.46 275.45 275.46 0.0K
15:22 275.45 275.48 275.45 275.48 0.0K
15:23 275.48 275.48 275.47 275.47 0.0K
15:24 275.47 275.49 275.47 275.49 0.0K
15:25 275.49 275.49 275.49 275.48 0.0K
15:26 275.48 275.49 275.48 275.49 0.0K
15:27 275.49 275.49 275.49 275.49 0.0K
15:28 275.49 275.49 275.47 275.47 0.0K
15:29 275.47 275.48 275.47 275.48 0.0K
15:30 275.48 275.49 275.48 275.48 0.0K
15:31 275.48 275.48 275.48 275.48 0.0K
15:32 275.48 275.50 275.48 275.48 0.0K
15:33 275.48 275.48 275.48 275.48 0.0K
15:34 275.47 275.47 275.45 275.45 0.0K
15:35 275.46 275.47 275.46 275.47 0.0K
15:36 275.47 275.47 275.46 275.46 0.0K
15:37 275.46 275.47 275.46 275.47 0.0K
15:38 275.47 275.47 275.47 275.47 0.0K
15:39 275.47 275.47 275.46 275.46 0.0K
15:40 275.47 275.47 275.47 275.47 0.0K
15:41 275.47 275.47 275.46 275.46 0.0K
15:42 275.46 275.50 275.46 275.49 0.0K
15:43 275.49 275.49 275.48 275.49 0.0K
15:44 275.49 275.49 275.45 275.48 0.0K
15:45 275.48 275.48 275.47 275.48 0.0K
15:46 275.48 275.51 275.48 275.51 0.0K
15:47 275.51 275.52 275.51 275.52 0.0K
15:48 275.52 275.56 275.52 275.56 0.0K
15:49 275.56 275.60 275.56 275.60 0.0K
15:50 275.59 275.60 275.56 275.56 0.0K
15:51 275.56 275.56 275.55 275.55 0.0K
15:52 275.56 275.56 275.54 275.54 0.0K
15:53 275.55 275.55 275.55 275.55 0.0K
15:54 275.55 275.57 275.55 275.57 0.0K
15:55 275.57 275.59 275.57 275.58 0.0K
15:56 275.58 275.59 275.57 275.57 0.0K
15:57 275.57 275.62 275.57 275.62 0.0K
15:58 275.62 275.63 275.62 275.62 0.0K
15:59 275.64 275.70 275.63 275.68 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available