ISE HiInc TR

YLDATR
🏛️ usa →
304.79
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 275.47 275.47 275.46 275.46 0.0K
09:31 275.44 275.44 275.40 275.42 0.0K
09:32 275.42 275.49 275.42 275.49 0.0K
09:33 275.49 275.49 275.46 275.46 0.0K
09:34 275.47 275.50 275.46 275.50 0.0K
09:35 275.50 275.61 275.50 275.61 0.0K
09:36 275.61 275.62 275.59 275.61 0.0K
09:37 275.61 275.61 275.57 275.57 0.0K
09:38 275.58 275.58 275.53 275.57 0.0K
09:39 275.57 275.58 275.57 275.57 0.0K
09:40 275.58 275.60 275.56 275.56 0.0K
09:41 275.58 275.58 275.55 275.55 0.0K
09:42 275.55 275.55 275.54 275.55 0.0K
09:43 275.55 275.55 275.52 275.52 0.0K
09:44 275.52 275.52 275.52 275.52 0.0K
09:45 275.52 275.52 275.51 275.51 0.0K
09:46 275.51 275.53 275.50 275.53 0.0K
09:47 275.52 275.55 275.52 275.55 0.0K
09:48 275.55 275.57 275.55 275.57 0.0K
09:49 275.57 275.57 275.51 275.51 0.0K
09:50 275.51 275.53 275.50 275.50 0.0K
09:51 275.50 275.50 275.50 275.50 0.0K
09:52 275.50 275.52 275.50 275.52 0.0K
09:53 275.52 275.52 275.50 275.51 0.0K
09:54 275.51 275.53 275.51 275.53 0.0K
09:55 275.53 275.53 275.50 275.50 0.0K
09:56 275.50 275.50 275.49 275.49 0.0K
09:57 275.49 275.50 275.49 275.50 0.0K
09:58 275.50 275.51 275.48 275.50 0.0K
09:59 275.50 275.51 275.48 275.50 0.0K
10:00 275.49 275.49 275.45 275.46 0.0K
10:01 275.47 275.49 275.47 275.49 0.0K
10:02 275.49 275.49 275.48 275.48 0.0K
10:03 275.48 275.50 275.48 275.50 0.0K
10:04 275.47 275.49 275.46 275.46 0.0K
10:05 275.46 275.46 275.45 275.46 0.0K
10:06 275.46 275.46 275.44 275.44 0.0K
10:07 275.44 275.45 275.44 275.45 0.0K
10:08 275.45 275.46 275.45 275.46 0.0K
10:09 275.46 275.46 275.40 275.40 0.0K
10:10 275.40 275.40 275.39 275.39 0.0K
10:11 275.39 275.39 275.38 275.39 0.0K
10:12 275.39 275.40 275.39 275.40 0.0K
10:13 275.40 275.40 275.37 275.37 0.0K
10:14 275.37 275.38 275.35 275.35 0.0K
10:15 275.35 275.35 275.31 275.31 0.0K
10:16 275.31 275.32 275.31 275.32 0.0K
10:17 275.32 275.32 275.31 275.32 0.0K
10:18 275.32 275.32 275.31 275.32 0.0K
10:19 275.33 275.34 275.33 275.34 0.0K
10:20 275.34 275.36 275.34 275.36 0.0K
10:21 275.36 275.36 275.36 275.36 0.0K
10:22 275.36 275.38 275.35 275.38 0.0K
10:23 275.38 275.38 275.35 275.35 0.0K
10:24 275.35 275.36 275.35 275.35 0.0K
10:25 275.35 275.36 275.35 275.35 0.0K
10:26 275.35 275.36 275.34 275.34 0.0K
10:27 275.34 275.36 275.34 275.36 0.0K
10:28 275.36 275.36 275.35 275.35 0.0K
10:29 275.35 275.35 275.32 275.32 0.0K
10:30 275.32 275.32 275.31 275.32 0.0K
10:31 275.31 275.32 275.31 275.31 0.0K
10:32 275.31 275.34 275.31 275.34 0.0K
10:33 275.34 275.35 275.32 275.32 0.0K
10:34 275.33 275.33 275.31 275.33 0.0K
10:35 275.33 275.35 275.33 275.34 0.0K
10:36 275.34 275.34 275.34 275.34 0.0K
10:37 275.34 275.36 275.34 275.36 0.0K
10:38 275.36 275.40 275.36 275.40 0.0K
10:39 275.40 275.42 275.38 275.42 0.0K
10:40 275.42 275.42 275.41 275.42 0.0K
10:41 275.41 275.43 275.40 275.43 0.0K
10:42 275.43 275.43 275.42 275.42 0.0K
10:43 275.42 275.43 275.42 275.43 0.0K
10:44 275.43 275.44 275.41 275.44 0.0K
10:45 275.44 275.44 275.43 275.44 0.0K
10:46 275.44 275.45 275.44 275.45 0.0K
10:47 275.45 275.49 275.45 275.49 0.0K
10:48 275.49 275.50 275.49 275.50 0.0K
10:49 275.50 275.51 275.50 275.50 0.0K
10:50 275.50 275.51 275.50 275.50 0.0K
10:51 275.49 275.50 275.48 275.48 0.0K
10:52 275.48 275.48 275.48 275.48 0.0K
10:53 275.47 275.48 275.47 275.48 0.0K
10:54 275.48 275.48 275.47 275.47 0.0K
10:55 275.47 275.47 275.44 275.44 0.0K
10:56 275.44 275.46 275.44 275.46 0.0K
10:57 275.46 275.46 275.45 275.45 0.0K
10:58 275.45 275.46 275.45 275.46 0.0K
10:59 275.46 275.47 275.46 275.47 0.0K
11:00 275.48 275.48 275.48 275.48 0.0K
11:01 275.48 275.49 275.48 275.49 0.0K
11:02 275.49 275.49 275.48 275.49 0.0K
11:03 275.49 275.49 275.47 275.47 0.0K
11:04 275.47 275.47 275.43 275.43 0.0K
11:05 275.43 275.43 275.41 275.41 0.0K
11:06 275.41 275.41 275.40 275.40 0.0K
11:07 275.40 275.40 275.40 275.40 0.0K
11:08 275.40 275.40 275.37 275.37 0.0K
11:09 275.37 275.41 275.35 275.41 0.0K
11:10 275.41 275.41 275.39 275.39 0.0K
11:11 275.39 275.39 275.35 275.35 0.0K
11:12 275.35 275.37 275.35 275.37 0.0K
11:13 275.37 275.37 275.31 275.31 0.0K
11:14 275.31 275.32 275.30 275.30 0.0K
11:15 275.30 275.30 275.29 275.29 0.0K
11:16 275.28 275.28 275.26 275.27 0.0K
11:17 275.27 275.27 275.24 275.24 0.0K
11:18 275.23 275.23 275.20 275.20 0.0K
11:19 275.19 275.19 275.17 275.17 0.0K
11:20 275.17 275.17 275.15 275.15 0.0K
11:21 275.15 275.15 275.14 275.14 0.0K
11:22 275.14 275.14 275.14 275.14 0.0K
11:23 275.14 275.14 275.13 275.13 0.0K
11:24 275.13 275.19 275.13 275.18 0.0K
11:25 275.18 275.20 275.18 275.20 0.0K
11:26 275.19 275.23 275.19 275.23 0.0K
11:27 275.23 275.25 275.23 275.25 0.0K
11:28 275.25 275.26 275.24 275.26 0.0K
11:29 275.26 275.27 275.26 275.25 0.0K
11:30 275.25 275.25 275.25 275.25 0.0K
11:31 275.25 275.25 275.22 275.23 0.0K
11:32 275.23 275.23 275.18 275.19 0.0K
11:33 275.20 275.20 275.17 275.17 0.0K
11:34 275.17 275.18 275.16 275.18 0.0K
11:35 275.18 275.20 275.17 275.17 0.0K
11:36 275.17 275.21 275.17 275.21 0.0K
11:37 275.21 275.21 275.20 275.20 0.0K
11:38 275.19 275.19 275.19 275.19 0.0K
11:39 275.19 275.19 275.17 275.17 0.0K
11:40 275.17 275.19 275.17 275.19 0.0K
11:41 275.20 275.20 275.20 275.20 0.0K
11:42 275.20 275.20 275.20 275.20 0.0K
11:43 275.21 275.21 275.20 275.20 0.0K
11:44 275.20 275.20 275.18 275.19 0.0K
11:45 275.19 275.19 275.17 275.17 0.0K
11:46 275.17 275.17 275.13 275.13 0.0K
11:47 275.13 275.16 275.12 275.15 0.0K
11:48 275.15 275.20 275.15 275.20 0.0K
11:49 275.19 275.20 275.18 275.20 0.0K
11:50 275.20 275.21 275.19 275.19 0.0K
11:51 275.19 275.19 275.18 275.19 0.0K
11:52 275.19 275.19 275.18 275.19 0.0K
11:53 275.19 275.21 275.19 275.21 0.0K
11:54 275.21 275.21 275.20 275.21 0.0K
11:55 275.21 275.23 275.21 275.21 0.0K
11:56 275.21 275.23 275.21 275.23 0.0K
11:57 275.23 275.23 275.19 275.19 0.0K
11:58 275.19 275.20 275.19 275.19 0.0K
11:59 275.19 275.22 275.19 275.21 0.0K
12:00 275.21 275.21 275.19 275.19 0.0K
12:01 275.19 275.20 275.18 275.19 0.0K
12:02 275.19 275.19 275.18 275.18 0.0K
12:03 275.17 275.18 275.16 275.18 0.0K
12:04 275.18 275.18 275.17 275.18 0.0K
12:05 275.18 275.18 275.15 275.15 0.0K
12:06 275.15 275.15 275.13 275.13 0.0K
12:07 275.13 275.13 275.11 275.11 0.0K
12:08 275.11 275.11 275.09 275.09 0.0K
12:09 275.09 275.09 275.09 275.09 0.0K
12:10 275.09 275.09 275.08 275.08 0.0K
12:11 275.08 275.08 275.07 275.07 0.0K
12:12 275.07 275.07 275.04 275.05 0.0K
12:13 275.05 275.07 275.05 275.05 0.0K
12:14 275.05 275.05 275.03 275.03 0.0K
12:15 275.03 275.03 275.01 275.01 0.0K
12:16 275.01 275.02 275.01 275.02 0.0K
12:17 275.02 275.05 275.02 275.05 0.0K
12:18 275.05 275.05 275.05 275.05 0.0K
12:19 275.05 275.06 275.05 275.06 0.0K
12:20 275.06 275.08 275.05 275.05 0.0K
12:21 275.05 275.05 275.05 275.05 0.0K
12:22 275.05 275.09 275.05 275.09 0.0K
12:23 275.10 275.10 275.10 275.10 0.0K
12:24 275.10 275.11 275.10 275.10 0.0K
12:25 275.10 275.12 275.10 275.12 0.0K
12:26 275.13 275.13 275.10 275.11 0.0K
12:27 275.11 275.11 275.10 275.10 0.0K
12:28 275.10 275.10 275.09 275.10 0.0K
12:29 275.10 275.10 275.10 275.10 0.0K
12:30 275.10 275.10 275.09 275.09 0.0K
12:31 275.09 275.09 275.09 275.09 0.0K
12:32 275.08 275.09 275.08 275.09 0.0K
12:33 275.07 275.07 275.06 275.06 0.0K
12:34 275.06 275.06 275.06 275.06 0.0K
12:35 275.06 275.09 275.06 275.09 0.0K
12:36 275.09 275.10 275.09 275.10 0.0K
12:37 275.10 275.10 275.09 275.10 0.0K
12:38 275.10 275.10 275.09 275.09 0.0K
12:39 275.10 275.10 275.09 275.09 0.0K
12:40 275.09 275.09 275.07 275.07 0.0K
12:41 275.07 275.07 275.07 275.07 0.0K
12:42 275.07 275.08 275.06 275.06 0.0K
12:43 275.06 275.06 275.04 275.04 0.0K
12:44 275.04 275.04 275.04 275.04 0.0K
12:45 275.04 275.04 275.02 275.02 0.0K
12:46 275.02 275.02 275.02 275.02 0.0K
12:47 275.02 275.02 275.00 275.00 0.0K
12:48 275.00 275.01 275.00 275.01 0.0K
12:49 275.01 275.02 274.98 274.98 0.0K
12:50 274.98 274.98 274.97 274.97 0.0K
12:51 274.97 274.98 274.97 274.97 0.0K
12:52 274.97 274.97 274.96 274.96 0.0K
12:53 274.97 274.97 274.97 274.97 0.0K
12:54 274.97 274.97 274.96 274.96 0.0K
12:55 274.96 274.99 274.96 274.99 0.0K
12:56 274.99 275.00 274.99 275.00 0.0K
12:57 275.00 275.00 274.99 275.00 0.0K
12:58 275.00 275.00 274.96 274.96 0.0K
12:59 274.96 274.96 274.96 274.96 0.0K
13:00 274.96 274.96 274.96 274.96 0.0K
13:01 274.96 274.96 274.95 274.95 0.0K
13:02 274.95 274.96 274.95 274.96 0.0K
13:03 274.96 274.96 274.95 274.95 0.0K
13:04 274.94 274.96 274.94 274.96 0.0K
13:05 274.96 274.96 274.94 274.94 0.0K
13:06 274.94 274.94 274.94 274.94 0.0K
13:07 274.94 274.94 274.93 274.93 0.0K
13:08 274.92 274.92 274.92 274.92 0.0K
13:09 274.92 274.92 274.91 274.91 0.0K
13:10 274.91 274.91 274.90 274.90 0.0K
13:11 274.90 274.91 274.89 274.91 0.0K
13:12 274.91 274.91 274.91 274.91 0.0K
13:13 274.91 274.91 274.90 274.90 0.0K
13:14 274.90 274.92 274.89 274.92 0.0K
13:15 274.92 274.92 274.90 274.90 0.0K
13:16 274.90 274.92 274.90 274.92 0.0K
13:17 274.93 274.94 274.93 274.94 0.0K
13:18 274.94 274.95 274.94 274.94 0.0K
13:19 274.94 274.94 274.92 274.92 0.0K
13:20 274.92 274.93 274.92 274.93 0.0K
13:21 274.93 274.93 274.92 274.92 0.0K
13:22 274.92 274.93 274.89 274.89 0.0K
13:23 274.89 274.90 274.88 274.88 0.0K
13:24 274.88 274.88 274.86 274.86 0.0K
13:25 274.86 274.86 274.84 274.84 0.0K
13:26 274.84 274.84 274.81 274.81 0.0K
13:27 274.81 274.82 274.78 274.78 0.0K
13:28 274.78 274.78 274.76 274.76 0.0K
13:29 274.76 274.77 274.76 274.76 0.0K
13:30 274.76 274.76 274.75 274.75 0.0K
13:31 274.75 274.75 274.75 274.75 0.0K
13:32 274.75 274.75 274.75 274.75 0.0K
13:33 274.75 274.75 274.73 274.74 0.0K
13:34 274.74 274.74 274.74 274.74 0.0K
13:35 274.74 274.74 274.73 274.75 0.0K
13:36 274.75 274.75 274.73 274.73 0.0K
13:37 274.73 274.74 274.72 274.74 0.0K
13:38 274.74 274.75 274.74 274.75 0.0K
13:39 274.75 274.75 274.73 274.73 0.0K
13:40 274.73 274.74 274.73 274.73 0.0K
13:41 274.73 274.73 274.72 274.73 0.0K
13:42 274.73 274.73 274.69 274.69 0.0K
13:43 274.69 274.70 274.69 274.69 0.0K
13:44 274.69 274.69 274.68 274.68 0.0K
13:45 274.68 274.68 274.68 274.68 0.0K
13:46 274.68 274.68 274.67 274.67 0.0K
13:47 274.67 274.67 274.66 274.66 0.0K
13:48 274.66 274.67 274.66 274.66 0.0K
13:49 274.66 274.66 274.66 274.66 0.0K
13:50 274.66 274.67 274.66 274.67 0.0K
13:51 274.67 274.67 274.65 274.67 0.0K
13:52 274.67 274.69 274.67 274.68 0.0K
13:53 274.68 274.68 274.68 274.68 0.0K
13:54 274.68 274.70 274.68 274.70 0.0K
13:55 274.70 274.70 274.70 274.70 0.0K
13:56 274.70 274.70 274.64 274.64 0.0K
13:57 274.64 274.64 274.63 274.63 0.0K
13:58 274.63 274.63 274.61 274.61 0.0K
13:59 274.61 274.61 274.59 274.60 0.0K
14:00 274.60 274.60 274.58 274.58 0.0K
14:01 274.58 274.58 274.54 274.54 0.0K
14:02 274.53 274.53 274.51 274.51 0.0K
14:03 274.51 274.51 274.49 274.49 0.0K
14:04 274.50 274.50 274.41 274.41 0.0K
14:05 274.40 274.40 274.31 274.31 0.0K
14:06 274.30 274.30 274.18 274.18 0.0K
14:07 274.18 274.18 273.99 273.99 0.0K
14:08 273.99 273.99 273.96 273.96 0.0K
14:09 273.96 273.97 273.90 273.90 0.0K
14:10 273.90 273.90 273.85 273.85 0.0K
14:11 273.85 273.85 273.81 273.81 0.0K
14:12 273.80 273.80 273.79 273.79 0.0K
14:13 273.79 273.79 273.78 273.78 0.0K
14:14 273.78 273.78 273.77 273.77 0.0K
14:15 273.77 273.77 273.73 273.73 0.0K
14:16 273.72 273.72 273.63 273.63 0.0K
14:17 273.63 273.63 273.59 273.59 0.0K
14:18 273.59 273.59 273.54 273.54 0.0K
14:19 273.54 273.54 273.40 273.41 0.0K
14:20 273.41 273.41 273.37 273.39 0.0K
14:21 273.39 273.39 273.36 273.37 0.0K
14:22 273.36 273.39 273.36 273.38 0.0K
14:23 273.38 273.38 273.34 273.36 0.0K
14:24 273.36 273.36 273.33 273.35 0.0K
14:25 273.36 273.36 273.35 273.35 0.0K
14:26 273.35 273.35 273.32 273.32 0.0K
14:27 273.31 273.31 273.30 273.31 0.0K
14:28 273.31 273.31 273.30 273.30 0.0K
14:29 273.30 273.30 273.24 273.25 0.0K
14:30 273.25 273.25 273.16 273.16 0.0K
14:31 273.16 273.16 273.09 273.09 0.0K
14:32 273.09 273.11 273.08 273.11 0.0K
14:33 273.11 273.11 273.09 273.09 0.0K
14:34 273.09 273.11 273.09 273.11 0.0K
14:35 273.11 273.11 273.08 273.08 0.0K
14:36 273.09 273.09 273.07 273.08 0.0K
14:37 273.08 273.09 273.08 273.08 0.0K
14:38 273.08 273.08 273.02 273.02 0.0K
14:39 273.02 273.02 272.93 272.93 0.0K
14:40 272.93 272.93 272.88 272.89 0.0K
14:41 272.89 272.89 272.85 272.85 0.0K
14:42 272.85 272.86 272.82 272.82 0.0K
14:43 272.82 272.82 272.74 272.74 0.0K
14:44 272.73 272.74 272.70 272.71 0.0K
14:45 272.71 272.71 272.70 272.71 0.0K
14:46 272.71 272.71 272.62 272.62 0.0K
14:47 272.58 272.58 272.43 272.43 0.0K
14:48 272.43 272.43 272.31 272.31 0.0K
14:49 272.31 272.31 272.28 272.28 0.0K
14:50 272.28 272.31 272.27 272.27 0.0K
14:51 272.27 272.27 272.25 272.25 0.0K
14:52 272.25 272.26 272.25 272.25 0.0K
14:53 272.25 272.25 272.19 272.19 0.0K
14:54 272.19 272.19 272.13 272.13 0.0K
14:55 272.13 272.13 272.04 272.04 0.0K
14:56 272.04 272.04 271.98 271.99 0.0K
14:57 271.99 271.99 271.95 271.95 0.0K
14:58 271.95 271.95 271.87 271.87 0.0K
14:59 271.87 271.88 271.79 271.79 0.0K
15:00 271.79 271.79 271.75 271.76 0.0K
15:01 271.76 271.76 271.72 271.72 0.0K
15:02 271.72 271.72 271.70 271.70 0.0K
15:03 271.69 271.69 271.69 271.69 0.0K
15:04 271.68 271.68 271.59 271.59 0.0K
15:05 271.57 271.57 271.54 271.56 0.0K
15:06 271.54 271.54 271.50 271.51 0.0K
15:07 271.53 271.53 271.50 271.51 0.0K
15:08 271.51 271.53 271.45 271.46 0.0K
15:09 271.46 271.48 271.45 271.48 0.0K
15:10 271.48 271.48 271.42 271.42 0.0K
15:11 271.42 271.42 271.37 271.37 0.0K
15:12 271.36 271.36 271.32 271.32 0.0K
15:13 271.32 271.32 271.28 271.28 0.0K
15:14 271.28 271.28 271.24 271.24 0.0K
15:15 271.24 271.24 271.22 271.22 0.0K
15:16 271.22 271.23 271.20 271.20 0.0K
15:17 271.20 271.20 271.15 271.16 0.0K
15:18 271.16 271.16 271.06 271.06 0.0K
15:19 271.04 271.04 271.02 271.03 0.0K
15:20 271.04 271.04 271.04 271.04 0.0K
15:21 271.04 271.10 271.00 271.10 0.0K
15:22 271.10 271.10 271.06 271.09 0.0K
15:23 271.10 271.11 271.10 271.10 0.0K
15:24 271.10 271.12 271.09 271.12 0.0K
15:25 271.12 271.12 271.10 271.10 0.0K
15:26 271.11 271.11 271.00 271.00 0.0K
15:27 271.00 271.00 270.89 270.90 0.0K
15:28 270.88 270.88 270.80 270.80 0.0K
15:29 270.79 270.80 270.78 270.80 0.0K
15:30 270.79 270.79 270.77 270.77 0.0K
15:31 270.77 270.78 270.72 270.72 0.0K
15:32 270.72 270.72 270.70 270.70 0.0K
15:33 270.70 270.70 270.66 270.66 0.0K
15:34 270.67 270.67 270.65 270.65 0.0K
15:35 270.65 270.65 270.41 270.41 0.0K
15:36 270.41 270.41 270.28 270.28 0.0K
15:37 270.27 270.27 270.19 270.19 0.0K
15:38 270.18 270.18 270.10 270.10 0.0K
15:39 270.08 270.08 269.97 269.97 0.0K
15:40 269.97 269.97 269.80 269.80 0.0K
15:41 269.80 269.80 269.72 269.74 0.0K
15:42 269.73 269.73 269.56 269.56 0.0K
15:43 269.57 269.57 269.41 269.41 0.0K
15:44 269.41 269.41 269.26 269.26 0.0K
15:45 269.24 269.24 269.13 269.13 0.0K
15:46 269.12 269.21 269.12 269.18 0.0K
15:47 269.18 269.18 269.12 269.13 0.0K
15:48 269.17 269.40 269.17 269.40 0.0K
15:49 269.40 269.51 269.40 269.50 0.0K
15:50 269.53 269.67 269.53 269.67 0.0K
15:51 269.67 269.71 269.66 269.68 0.0K
15:52 269.67 269.72 269.67 269.70 0.0K
15:53 269.70 269.72 269.70 269.72 0.0K
15:54 269.72 269.77 269.71 269.77 0.0K
15:55 269.76 269.77 269.69 269.69 0.0K
15:56 269.68 269.68 269.66 269.66 0.0K
15:57 269.66 269.67 269.61 269.62 0.0K
15:58 269.61 269.62 269.57 269.59 0.0K
15:59 269.60 269.60 269.42 269.42 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available