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
09:30 274.08 274.08 274.08 274.08 0.0K
09:31 274.07 274.08 274.03 274.04 0.0K
09:32 274.04 274.06 274.02 274.05 0.0K
09:33 274.05 274.05 274.00 274.00 0.0K
09:34 274.00 274.00 273.95 273.96 0.0K
09:35 273.94 274.01 273.93 273.95 0.0K
09:36 273.95 273.95 273.88 273.89 0.0K
09:37 273.89 273.92 273.89 273.91 0.0K
09:38 273.91 273.91 273.88 273.91 0.0K
09:39 273.91 273.91 273.89 273.89 0.0K
09:40 273.86 273.94 273.83 273.94 0.0K
09:41 273.94 273.94 273.92 273.92 0.0K
09:42 273.93 273.93 273.92 273.92 0.0K
09:43 273.92 273.94 273.76 273.76 0.0K
09:44 273.75 273.75 273.74 273.74 0.0K
09:45 273.74 273.74 273.72 273.73 0.0K
09:46 273.73 273.73 273.69 273.69 0.0K
09:47 273.69 273.69 273.65 273.65 0.0K
09:48 273.65 273.65 273.58 273.58 0.0K
09:49 273.57 273.59 273.57 273.57 0.0K
09:50 273.57 273.58 273.56 273.56 0.0K
09:51 273.56 273.66 273.56 273.64 0.0K
09:52 273.64 273.70 273.64 273.69 0.0K
09:53 273.69 273.69 273.69 273.69 0.0K
09:54 273.69 273.69 273.69 273.69 0.0K
09:55 273.69 273.72 273.69 273.71 0.0K
09:56 273.72 273.75 273.72 273.75 0.0K
09:57 273.75 273.75 273.74 273.74 0.0K
09:58 273.74 273.76 273.73 273.76 0.0K
09:59 273.76 273.79 273.76 273.78 0.0K
10:00 273.79 273.79 273.78 273.79 0.0K
10:01 273.79 273.80 273.78 273.79 0.0K
10:02 273.79 273.79 273.79 273.79 0.0K
10:03 273.78 273.80 273.78 273.79 0.0K
10:04 273.79 273.79 273.72 273.73 0.0K
10:05 273.73 273.76 273.71 273.75 0.0K
10:06 273.73 273.73 273.72 273.72 0.0K
10:07 273.71 273.71 273.69 273.69 0.0K
10:08 273.69 273.69 273.67 273.67 0.0K
10:09 273.67 273.67 273.64 273.64 0.0K
10:10 273.64 273.64 273.60 273.60 0.0K
10:11 273.59 273.59 273.54 273.54 0.0K
10:12 273.54 273.54 273.50 273.50 0.0K
10:13 273.50 273.50 273.49 273.49 0.0K
10:14 273.49 273.49 273.44 273.44 0.0K
10:15 273.44 273.46 273.44 273.45 0.0K
10:16 273.46 273.46 273.46 273.46 0.0K
10:17 273.45 273.45 273.44 273.44 0.0K
10:18 273.44 273.45 273.44 273.44 0.0K
10:19 273.44 273.46 273.44 273.46 0.0K
10:20 273.46 273.48 273.46 273.46 0.0K
10:21 273.46 273.47 273.43 273.44 0.0K
10:22 273.44 273.44 273.42 273.42 0.0K
10:23 273.42 273.42 273.40 273.40 0.0K
10:24 273.39 273.40 273.39 273.40 0.0K
10:25 273.39 273.40 273.39 273.39 0.0K
10:26 273.39 273.39 273.38 273.38 0.0K
10:27 273.38 273.38 273.32 273.32 0.0K
10:28 273.32 273.34 273.32 273.34 0.0K
10:29 273.34 273.36 273.34 273.36 0.0K
10:30 273.36 273.36 273.35 273.36 0.0K
10:31 273.36 273.36 273.33 273.33 0.0K
10:32 273.33 273.35 273.32 273.33 0.0K
10:33 273.33 273.35 273.33 273.35 0.0K
10:34 273.35 273.36 273.35 273.36 0.0K
10:35 273.36 273.36 273.35 273.35 0.0K
10:36 273.34 273.34 273.27 273.27 0.0K
10:37 273.27 273.28 273.27 273.28 0.0K
10:38 273.28 273.28 273.26 273.26 0.0K
10:39 273.26 273.26 273.20 273.21 0.0K
10:40 273.21 273.21 273.19 273.19 0.0K
10:41 273.19 273.19 273.18 273.18 0.0K
10:42 273.18 273.18 273.17 273.17 0.0K
10:43 273.17 273.18 273.16 273.18 0.0K
10:44 273.17 273.17 273.17 273.17 0.0K
10:45 273.17 273.17 273.16 273.16 0.0K
10:46 273.16 273.18 273.16 273.18 0.0K
10:47 273.18 273.18 273.18 273.18 0.0K
10:48 273.17 273.18 273.17 273.18 0.0K
10:49 273.18 273.20 273.18 273.19 0.0K
10:50 273.19 273.22 273.19 273.22 0.0K
10:51 273.22 273.23 273.22 273.23 0.0K
10:52 273.23 273.23 273.19 273.19 0.0K
10:53 273.19 273.19 273.12 273.12 0.0K
10:54 273.12 273.12 273.11 273.11 0.0K
10:55 273.11 273.12 273.10 273.12 0.0K
10:56 273.12 273.12 273.09 273.09 0.0K
10:57 273.08 273.08 273.03 273.03 0.0K
10:58 273.03 273.04 273.03 273.03 0.0K
10:59 273.03 273.05 273.03 273.03 0.0K
11:00 273.03 273.08 273.03 273.07 0.0K
11:01 273.07 273.08 273.07 273.07 0.0K
11:02 273.07 273.08 273.06 273.08 0.0K
11:03 273.08 273.09 273.07 273.07 0.0K
11:04 273.07 273.07 273.05 273.05 0.0K
11:05 273.05 273.05 273.04 273.05 0.0K
11:06 273.05 273.08 273.05 273.07 0.0K
11:07 273.07 273.08 273.07 273.08 0.0K
11:08 273.08 273.08 273.08 273.08 0.0K
11:09 273.09 273.09 273.09 273.08 0.0K
11:10 273.08 273.08 273.06 273.06 0.0K
11:11 273.06 273.07 273.05 273.06 0.0K
11:12 273.06 273.08 273.06 273.06 0.0K
11:13 273.06 273.06 273.05 273.05 0.0K
11:14 273.05 273.05 273.04 273.04 0.0K
11:15 273.04 273.05 273.03 273.04 0.0K
11:16 273.04 273.05 273.03 273.03 0.0K
11:17 273.04 273.05 273.04 273.05 0.0K
11:18 273.05 273.05 273.05 273.05 0.0K
11:19 273.05 273.05 273.05 273.05 0.0K
11:20 273.06 273.06 273.01 273.01 0.0K
11:21 273.01 273.01 273.01 273.01 0.0K
11:22 273.01 273.03 273.01 273.01 0.0K
11:23 273.02 273.02 273.00 273.00 0.0K
11:24 273.00 273.01 273.00 273.00 0.0K
11:25 273.00 273.02 273.00 273.02 0.0K
11:26 273.02 273.02 273.01 273.01 0.0K
11:27 273.01 273.05 273.01 273.05 0.0K
11:28 273.05 273.05 273.04 273.04 0.0K
11:29 273.04 273.06 273.04 273.06 0.0K
11:30 273.06 273.06 273.05 273.06 0.0K
11:31 273.06 273.08 273.05 273.08 0.0K
11:32 273.08 273.10 273.08 273.10 0.0K
11:33 273.10 273.13 273.10 273.13 0.0K
11:34 273.13 273.13 273.09 273.09 0.0K
11:35 273.06 273.06 273.04 273.05 0.0K
11:36 273.05 273.05 273.03 273.03 0.0K
11:37 273.03 273.03 273.00 273.00 0.0K
11:38 273.00 273.00 272.99 272.99 0.0K
11:39 272.99 272.99 272.98 272.98 0.0K
11:40 272.99 272.99 272.98 272.98 0.0K
11:41 272.98 273.00 272.98 273.00 0.0K
11:42 273.00 273.00 272.97 272.97 0.0K
11:43 272.97 272.97 272.95 272.95 0.0K
11:44 272.95 272.97 272.95 272.96 0.0K
11:45 272.97 272.97 272.93 272.93 0.0K
11:46 272.93 272.93 272.92 272.92 0.0K
11:47 272.92 272.92 272.92 272.92 0.0K
11:48 272.92 272.93 272.92 272.93 0.0K
11:49 272.93 272.93 272.92 272.92 0.0K
11:50 272.92 272.92 272.86 272.86 0.0K
11:51 272.86 272.87 272.86 272.87 0.0K
11:52 272.87 272.87 272.86 272.87 0.0K
11:53 272.87 272.88 272.87 272.88 0.0K
11:54 272.88 272.88 272.87 272.87 0.0K
11:55 272.87 272.87 272.87 272.87 0.0K
11:56 272.87 272.88 272.87 272.87 0.0K
11:57 272.87 272.87 272.83 272.83 0.0K
11:58 272.83 272.83 272.82 272.82 0.0K
11:59 272.82 272.83 272.82 272.83 0.0K
12:00 272.83 272.84 272.83 272.84 0.0K
12:01 272.84 272.85 272.84 272.85 0.0K
12:02 272.85 272.88 272.85 272.88 0.0K
12:03 272.88 272.88 272.87 272.87 0.0K
12:04 272.87 272.87 272.87 272.87 0.0K
12:05 272.87 272.87 272.86 272.86 0.0K
12:06 272.86 272.87 272.85 272.87 0.0K
12:07 272.87 272.87 272.87 272.87 0.0K
12:08 272.87 272.89 272.87 272.89 0.0K
12:09 272.89 272.90 272.89 272.89 0.0K
12:10 272.89 272.89 272.88 272.88 0.0K
12:11 272.88 272.88 272.86 272.86 0.0K
12:12 272.86 272.86 272.85 272.85 0.0K
12:13 272.85 272.85 272.83 272.83 0.0K
12:14 272.83 272.83 272.82 272.82 0.0K
12:15 272.82 272.82 272.82 272.82 0.0K
12:16 272.81 272.81 272.81 272.81 0.0K
12:17 272.81 272.81 272.81 272.81 0.0K
12:18 272.81 272.81 272.79 272.79 0.0K
12:19 272.79 272.79 272.76 272.77 0.0K
12:20 272.77 272.77 272.76 272.76 0.0K
12:21 272.76 272.77 272.76 272.77 0.0K
12:22 272.77 272.77 272.77 272.77 0.0K
12:23 272.77 272.78 272.77 272.77 0.0K
12:24 272.77 272.78 272.77 272.78 0.0K
12:25 272.78 272.78 272.78 272.78 0.0K
12:26 272.78 272.78 272.77 272.78 0.0K
12:27 272.78 272.78 272.76 272.76 0.0K
12:28 272.76 272.77 272.76 272.77 0.0K
12:29 272.77 272.77 272.76 272.77 0.0K
12:30 272.77 272.77 272.77 272.77 0.0K
12:31 272.77 272.78 272.77 272.78 0.0K
12:32 272.77 272.77 272.74 272.74 0.0K
12:33 272.74 272.74 272.74 272.74 0.0K
12:34 272.74 272.74 272.72 272.72 0.0K
12:35 272.72 272.72 272.72 272.72 0.0K
12:36 272.72 272.72 272.70 272.70 0.0K
12:37 272.71 272.71 272.71 272.71 0.0K
12:38 272.71 272.72 272.71 272.72 0.0K
12:39 272.72 272.74 272.72 272.74 0.0K
12:40 272.74 272.74 272.73 272.73 0.0K
12:41 272.73 272.74 272.72 272.72 0.0K
12:42 272.72 272.72 272.72 272.72 0.0K
12:43 272.72 272.73 272.71 272.72 0.0K
12:44 272.72 272.72 272.71 272.72 0.0K
12:45 272.72 272.72 272.71 272.72 0.0K
12:46 272.72 272.73 272.72 272.73 0.0K
12:47 272.73 272.73 272.72 272.72 0.0K
12:48 272.72 272.74 272.72 272.74 0.0K
12:49 272.74 272.74 272.74 272.74 0.0K
12:50 272.74 272.74 272.72 272.72 0.0K
12:51 272.72 272.73 272.72 272.72 0.0K
12:52 272.72 272.73 272.71 272.71 0.0K
12:53 272.71 272.71 272.71 272.71 0.0K
12:54 272.70 272.70 272.70 272.70 0.0K
12:55 272.70 272.70 272.68 272.68 0.0K
12:56 272.68 272.68 272.68 272.68 0.0K
12:57 272.68 272.68 272.68 272.68 0.0K
12:58 272.68 272.76 272.68 272.76 0.0K
12:59 272.74 272.75 272.74 272.75 0.0K
13:00 272.75 272.76 272.75 272.76 0.0K
13:01 272.76 272.79 272.76 272.79 0.0K
13:02 272.78 272.80 272.78 272.80 0.0K
13:03 272.80 272.80 272.79 272.79 0.0K
13:04 272.79 272.79 272.79 272.79 0.0K
13:05 272.79 272.79 272.78 272.78 0.0K
13:06 272.78 272.78 272.78 272.78 0.0K
13:07 272.78 272.79 272.73 272.73 0.0K
13:08 272.73 272.73 272.72 272.72 0.0K
13:09 272.72 272.72 272.72 272.72 0.0K
13:10 272.72 272.72 272.67 272.70 0.0K
13:11 272.70 272.72 272.70 272.72 0.0K
13:12 272.72 272.72 272.72 272.72 0.0K
13:13 272.72 272.72 272.72 272.72 0.0K
13:14 272.72 272.74 272.72 272.73 0.0K
13:15 272.73 272.73 272.72 272.72 0.0K
13:16 272.73 272.75 272.73 272.75 0.0K
13:17 272.76 272.78 272.76 272.78 0.0K
13:18 272.78 272.79 272.78 272.79 0.0K
13:19 272.79 272.79 272.78 272.78 0.0K
13:20 272.79 272.79 272.76 272.77 0.0K
13:21 272.77 272.79 272.77 272.79 0.0K
13:22 272.79 272.81 272.79 272.81 0.0K
13:23 272.81 272.81 272.78 272.78 0.0K
13:24 272.77 272.77 272.71 272.71 0.0K
13:25 272.71 272.74 272.71 272.73 0.0K
13:26 272.73 272.74 272.73 272.72 0.0K
13:27 272.72 272.73 272.72 272.72 0.0K
13:28 272.72 272.74 272.72 272.74 0.0K
13:29 272.73 272.73 272.71 272.71 0.0K
13:30 272.71 272.74 272.71 272.74 0.0K
13:31 272.74 272.74 272.72 272.73 0.0K
13:32 272.73 272.74 272.72 272.72 0.0K
13:33 272.72 272.73 272.72 272.72 0.0K
13:34 272.72 272.72 272.70 272.70 0.0K
13:35 272.70 272.70 272.68 272.68 0.0K
13:36 272.68 272.68 272.66 272.66 0.0K
13:37 272.66 272.66 272.66 272.66 0.0K
13:38 272.66 272.68 272.66 272.68 0.0K
13:39 272.68 272.68 272.68 272.68 0.0K
13:40 272.68 272.68 272.68 272.68 0.0K
13:41 272.68 272.69 272.67 272.69 0.0K
13:42 272.68 272.68 272.68 272.68 0.0K
13:43 272.69 272.69 272.69 272.69 0.0K
13:44 272.70 272.70 272.69 272.69 0.0K
13:45 272.69 272.71 272.69 272.71 0.0K
13:46 272.71 272.74 272.71 272.74 0.0K
13:47 272.74 272.75 272.74 272.75 0.0K
13:48 272.75 272.75 272.73 272.73 0.0K
13:49 272.72 272.72 272.67 272.67 0.0K
13:50 272.67 272.69 272.67 272.68 0.0K
13:51 272.68 272.71 272.68 272.70 0.0K
13:52 272.70 272.71 272.70 272.71 0.0K
13:53 272.71 272.71 272.67 272.67 0.0K
13:54 272.67 272.67 272.64 272.64 0.0K
13:55 272.65 272.67 272.65 272.67 0.0K
13:56 272.67 272.68 272.66 272.66 0.0K
13:57 272.66 272.67 272.66 272.66 0.0K
13:58 272.66 272.67 272.66 272.67 0.0K
13:59 272.67 272.67 272.64 272.64 0.0K
14:00 272.64 272.64 272.63 272.63 0.0K
14:01 272.63 272.63 272.63 272.63 0.0K
14:02 272.63 272.63 272.63 272.63 0.0K
14:03 272.62 272.62 272.60 272.61 0.0K
14:04 272.61 272.62 272.61 272.62 0.0K
14:05 272.62 272.62 272.61 272.61 0.0K
14:06 272.61 272.61 272.59 272.59 0.0K
14:07 272.59 272.59 272.58 272.59 0.0K
14:08 272.59 272.60 272.59 272.60 0.0K
14:09 272.60 272.60 272.60 272.60 0.0K
14:10 272.60 272.60 272.60 272.60 0.0K
14:11 272.60 272.60 272.59 272.59 0.0K
14:12 272.59 272.59 272.59 272.59 0.0K
14:13 272.59 272.59 272.58 272.58 0.0K
14:14 272.59 272.59 272.59 272.59 0.0K
14:15 272.59 272.59 272.59 272.59 0.0K
14:16 272.59 272.59 272.56 272.56 0.0K
14:17 272.57 272.57 272.57 272.57 0.0K
14:18 272.57 272.58 272.57 272.58 0.0K
14:19 272.58 272.58 272.57 272.57 0.0K
14:20 272.57 272.57 272.57 272.57 0.0K
14:21 272.57 272.58 272.57 272.57 0.0K
14:22 272.57 272.57 272.57 272.57 0.0K
14:23 272.57 272.57 272.57 272.57 0.0K
14:24 272.57 272.57 272.57 272.57 0.0K
14:25 272.57 272.57 272.54 272.54 0.0K
14:26 272.54 272.55 272.54 272.55 0.0K
14:27 272.55 272.55 272.55 272.55 0.0K
14:28 272.55 272.55 272.53 272.53 0.0K
14:29 272.53 272.53 272.51 272.51 0.0K
14:30 272.51 272.51 272.51 272.51 0.0K
14:31 272.51 272.51 272.51 272.51 0.0K
14:32 272.51 272.52 272.51 272.52 0.0K
14:33 272.53 272.54 272.53 272.53 0.0K
14:34 272.53 272.53 272.53 272.53 0.0K
14:35 272.53 272.54 272.53 272.53 0.0K
14:36 272.53 272.53 272.53 272.53 0.0K
14:37 272.53 272.53 272.53 272.53 0.0K
14:38 272.53 272.53 272.52 272.52 0.0K
14:39 272.52 272.52 272.52 272.52 0.0K
14:40 272.52 272.52 272.52 272.52 0.0K
14:41 272.52 272.52 272.49 272.49 0.0K
14:42 272.49 272.50 272.49 272.50 0.0K
14:43 272.50 272.52 272.50 272.51 0.0K
14:44 272.51 272.51 272.51 272.51 0.0K
14:45 272.50 272.53 272.50 272.53 0.0K
14:46 272.53 272.55 272.52 272.55 0.0K
14:47 272.55 272.56 272.55 272.55 0.0K
14:48 272.55 272.58 272.55 272.58 0.0K
14:49 272.58 272.58 272.57 272.57 0.0K
14:50 272.57 272.58 272.57 272.58 0.0K
14:51 272.58 272.60 272.58 272.60 0.0K
14:52 272.60 272.61 272.60 272.60 0.0K
14:53 272.60 272.60 272.59 272.59 0.0K
14:54 272.59 272.59 272.58 272.58 0.0K
14:55 272.58 272.58 272.58 272.58 0.0K
14:56 272.58 272.58 272.57 272.57 0.0K
14:57 272.57 272.57 272.56 272.56 0.0K
14:58 272.56 272.56 272.51 272.51 0.0K
14:59 272.51 272.52 272.51 272.52 0.0K
15:00 272.52 272.52 272.50 272.50 0.0K
15:01 272.50 272.50 272.47 272.47 0.0K
15:02 272.47 272.48 272.45 272.45 0.0K
15:03 272.45 272.47 272.45 272.47 0.0K
15:04 272.47 272.48 272.46 272.48 0.0K
15:05 272.47 272.47 272.43 272.43 0.0K
15:06 272.43 272.47 272.43 272.47 0.0K
15:07 272.47 272.47 272.45 272.45 0.0K
15:08 272.45 272.46 272.44 272.46 0.0K
15:09 272.46 272.48 272.46 272.47 0.0K
15:10 272.47 272.47 272.46 272.46 0.0K
15:11 272.46 272.48 272.46 272.48 0.0K
15:12 272.49 272.49 272.49 272.49 0.0K
15:13 272.50 272.52 272.50 272.52 0.0K
15:14 272.52 272.54 272.52 272.53 0.0K
15:15 272.53 272.59 272.53 272.59 0.0K
15:16 272.59 272.62 272.59 272.62 0.0K
15:17 272.62 272.62 272.61 272.61 0.0K
15:18 272.61 272.62 272.61 272.62 0.0K
15:19 272.62 272.63 272.60 272.62 0.0K
15:20 272.62 272.63 272.62 272.63 0.0K
15:21 272.63 272.64 272.63 272.64 0.0K
15:22 272.64 272.65 272.64 272.64 0.0K
15:23 272.64 272.66 272.64 272.66 0.0K
15:24 272.66 272.66 272.66 272.65 0.0K
15:25 272.65 272.67 272.65 272.67 0.0K
15:26 272.68 272.68 272.68 272.68 0.0K
15:27 272.68 272.70 272.68 272.70 0.0K
15:28 272.70 272.70 272.69 272.70 0.0K
15:29 272.70 272.72 272.70 272.71 0.0K
15:30 272.71 272.73 272.71 272.73 0.0K
15:31 272.73 272.75 272.73 272.75 0.0K
15:32 272.75 272.75 272.72 272.72 0.0K
15:33 272.72 272.72 272.71 272.72 0.0K
15:34 272.72 272.73 272.72 272.72 0.0K
15:35 272.72 272.73 272.72 272.73 0.0K
15:36 272.73 272.73 272.72 272.72 0.0K
15:37 272.72 272.72 272.72 272.72 0.0K
15:38 272.72 272.74 272.72 272.74 0.0K
15:39 272.74 272.75 272.73 272.74 0.0K
15:40 272.74 272.76 272.74 272.75 0.0K
15:41 272.75 272.76 272.74 272.74 0.0K
15:42 272.74 272.76 272.74 272.75 0.0K
15:43 272.75 272.75 272.75 272.75 0.0K
15:44 272.75 272.75 272.73 272.73 0.0K
15:45 272.73 272.73 272.71 272.72 0.0K
15:46 272.72 272.73 272.72 272.73 0.0K
15:47 272.73 272.75 272.73 272.73 0.0K
15:48 272.72 272.72 272.72 272.72 0.0K
15:49 272.72 272.72 272.70 272.70 0.0K
15:50 272.71 272.74 272.71 272.74 0.0K
15:51 272.74 272.74 272.69 272.69 0.0K
15:52 272.69 272.73 272.69 272.73 0.0K
15:53 272.73 272.79 272.73 272.79 0.0K
15:54 272.79 272.84 272.79 272.84 0.0K
15:55 272.84 272.84 272.82 272.82 0.0K
15:56 272.82 272.89 272.82 272.88 0.0K
15:57 272.89 272.91 272.88 272.91 0.0K
15:58 272.91 272.92 272.90 272.92 0.0K
15:59 272.93 272.98 272.93 272.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available