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
09:30 273.65 273.65 273.60 273.60 0.0K
09:31 273.60 273.62 273.60 273.62 0.0K
09:32 273.62 273.62 273.60 273.61 0.0K
09:33 273.63 273.66 273.63 273.66 0.0K
09:34 273.66 273.66 273.61 273.62 0.0K
09:35 273.62 273.62 273.60 273.60 0.0K
09:36 273.60 273.60 273.59 273.59 0.0K
09:37 273.60 273.61 273.60 273.61 0.0K
09:38 273.65 273.69 273.65 273.69 0.0K
09:39 273.69 273.75 273.69 273.74 0.0K
09:40 273.77 273.79 273.75 273.75 0.0K
09:41 273.75 273.85 273.75 273.84 0.0K
09:42 273.84 273.87 273.84 273.87 0.0K
09:43 273.87 273.89 273.85 273.89 0.0K
09:44 273.91 273.91 273.91 273.91 0.0K
09:45 273.91 273.96 273.89 273.96 0.0K
09:46 273.95 273.98 273.95 273.98 0.0K
09:47 273.98 273.99 273.98 273.99 0.0K
09:48 273.99 273.99 273.93 273.93 0.0K
09:49 273.93 273.95 273.93 273.94 0.0K
09:50 273.94 273.94 273.91 273.91 0.0K
09:51 273.91 273.92 273.91 273.92 0.0K
09:52 273.92 273.93 273.91 273.93 0.0K
09:53 273.93 273.93 273.88 273.88 0.0K
09:54 273.88 273.88 273.79 273.79 0.0K
09:55 273.79 273.79 273.77 273.77 0.0K
09:56 273.77 273.77 273.76 273.77 0.0K
09:57 273.77 273.82 273.77 273.82 0.0K
09:58 273.82 273.83 273.81 273.82 0.0K
09:59 273.82 273.82 273.81 273.82 0.0K
10:00 273.82 273.84 273.82 273.83 0.0K
10:01 273.83 273.85 273.83 273.85 0.0K
10:02 273.86 273.87 273.85 273.85 0.0K
10:03 273.85 273.88 273.85 273.88 0.0K
10:04 273.90 273.96 273.90 273.96 0.0K
10:05 273.96 273.96 273.95 273.95 0.0K
10:06 273.95 274.01 273.95 274.01 0.0K
10:07 274.01 274.02 274.01 274.02 0.0K
10:08 274.02 274.04 274.02 274.04 0.0K
10:09 274.04 274.07 274.04 274.07 0.0K
10:10 274.07 274.08 274.07 274.08 0.0K
10:11 274.10 274.12 274.10 274.12 0.0K
10:12 274.13 274.14 274.13 274.14 0.0K
10:13 274.13 274.13 274.13 274.13 0.0K
10:14 274.12 274.12 274.12 274.11 0.0K
10:15 274.11 274.11 274.11 274.11 0.0K
10:16 274.12 274.12 274.10 274.11 0.0K
10:17 274.11 274.14 274.11 274.14 0.0K
10:18 274.15 274.15 274.13 274.13 0.0K
10:19 274.12 274.12 274.11 274.11 0.0K
10:20 274.11 274.12 274.09 274.12 0.0K
10:21 274.12 274.13 274.11 274.12 0.0K
10:22 274.12 274.12 274.12 274.11 0.0K
10:23 274.11 274.13 274.11 274.13 0.0K
10:24 274.13 274.13 274.10 274.10 0.0K
10:25 274.10 274.11 274.10 274.11 0.0K
10:26 274.11 274.12 274.11 274.12 0.0K
10:27 274.12 274.14 274.12 274.14 0.0K
10:28 274.14 274.14 274.14 274.14 0.0K
10:29 274.14 274.15 274.14 274.15 0.0K
10:30 274.15 274.15 274.13 274.13 0.0K
10:31 274.13 274.13 274.13 274.13 0.0K
10:32 274.13 274.14 274.13 274.13 0.0K
10:33 274.13 274.19 274.13 274.18 0.0K
10:34 274.18 274.18 274.16 274.16 0.0K
10:35 274.16 274.16 274.15 274.15 0.0K
10:36 274.15 274.16 274.15 274.16 0.0K
10:37 274.16 274.16 274.14 274.16 0.0K
10:38 274.17 274.18 274.17 274.18 0.0K
10:39 274.18 274.18 274.18 274.18 0.0K
10:40 274.18 274.18 274.18 274.18 0.0K
10:41 274.18 274.18 274.16 274.16 0.0K
10:42 274.16 274.17 274.16 274.17 0.0K
10:43 274.17 274.17 274.17 274.17 0.0K
10:44 274.17 274.17 274.17 274.17 0.0K
10:45 274.17 274.17 274.16 274.16 0.0K
10:46 274.16 274.17 274.16 274.17 0.0K
10:47 274.17 274.17 274.17 274.17 0.0K
10:48 274.17 274.18 274.17 274.18 0.0K
10:49 274.18 274.20 274.18 274.20 0.0K
10:50 274.20 274.20 274.20 274.20 0.0K
10:51 274.20 274.21 274.20 274.20 0.0K
10:52 274.20 274.21 274.20 274.20 0.0K
10:53 274.20 274.22 274.20 274.22 0.0K
10:54 274.22 274.25 274.20 274.25 0.0K
10:55 274.25 274.25 274.24 274.25 0.0K
10:56 274.25 274.26 274.25 274.26 0.0K
10:57 274.26 274.28 274.23 274.28 0.0K
10:58 274.28 274.31 274.28 274.31 0.0K
10:59 274.31 274.31 274.30 274.31 0.0K
11:00 274.32 274.34 274.32 274.34 0.0K
11:01 274.34 274.35 274.34 274.35 0.0K
11:02 274.35 274.36 274.35 274.36 0.0K
11:03 274.36 274.37 274.36 274.37 0.0K
11:04 274.37 274.37 274.36 274.36 0.0K
11:05 274.37 274.41 274.37 274.41 0.0K
11:06 274.41 274.43 274.41 274.43 0.0K
11:07 274.43 274.43 274.41 274.41 0.0K
11:08 274.41 274.42 274.41 274.41 0.0K
11:09 274.41 274.44 274.41 274.44 0.0K
11:10 274.44 274.44 274.44 274.44 0.0K
11:11 274.44 274.45 274.44 274.45 0.0K
11:12 274.45 274.45 274.45 274.45 0.0K
11:13 274.45 274.45 274.45 274.45 0.0K
11:14 274.45 274.46 274.45 274.46 0.0K
11:15 274.46 274.47 274.46 274.47 0.0K
11:16 274.48 274.48 274.47 274.48 0.0K
11:17 274.48 274.49 274.48 274.49 0.0K
11:18 274.48 274.51 274.47 274.51 0.0K
11:19 274.51 274.51 274.50 274.51 0.0K
11:20 274.51 274.51 274.49 274.49 0.0K
11:21 274.49 274.49 274.49 274.49 0.0K
11:22 274.49 274.49 274.48 274.48 0.0K
11:23 274.48 274.49 274.48 274.49 0.0K
11:24 274.49 274.52 274.49 274.50 0.0K
11:25 274.50 274.50 274.49 274.49 0.0K
11:26 274.48 274.48 274.47 274.47 0.0K
11:27 274.47 274.47 274.45 274.45 0.0K
11:28 274.45 274.45 274.43 274.43 0.0K
11:29 274.43 274.43 274.43 274.43 0.0K
11:30 274.43 274.43 274.43 274.43 0.0K
11:31 274.43 274.43 274.43 274.43 0.0K
11:32 274.43 274.43 274.43 274.43 0.0K
11:33 274.43 274.43 274.43 274.42 0.0K
11:34 274.42 274.43 274.42 274.43 0.0K
11:35 274.43 274.43 274.43 274.43 0.0K
11:36 274.44 274.45 274.44 274.45 0.0K
11:37 274.45 274.45 274.45 274.45 0.0K
11:38 274.45 274.46 274.44 274.46 0.0K
11:39 274.46 274.47 274.45 274.45 0.0K
11:40 274.45 274.45 274.43 274.43 0.0K
11:41 274.43 274.43 274.43 274.43 0.0K
11:42 274.43 274.44 274.43 274.44 0.0K
11:43 274.44 274.46 274.44 274.46 0.0K
11:44 274.46 274.46 274.46 274.46 0.0K
11:45 274.46 274.47 274.46 274.47 0.0K
11:46 274.47 274.47 274.47 274.47 0.0K
11:47 274.47 274.47 274.46 274.46 0.0K
11:48 274.45 274.45 274.43 274.43 0.0K
11:49 274.43 274.44 274.43 274.43 0.0K
11:50 274.44 274.44 274.44 274.44 0.0K
11:51 274.44 274.44 274.44 274.44 0.0K
11:52 274.44 274.45 274.44 274.45 0.0K
11:53 274.45 274.45 274.45 274.45 0.0K
11:54 274.45 274.49 274.45 274.49 0.0K
11:55 274.49 274.51 274.49 274.51 0.0K
11:56 274.50 274.52 274.50 274.52 0.0K
11:57 274.52 274.52 274.51 274.51 0.0K
11:58 274.51 274.52 274.46 274.46 0.0K
11:59 274.46 274.47 274.46 274.47 0.0K
12:00 274.47 274.47 274.45 274.46 0.0K
12:01 274.46 274.46 274.46 274.46 0.0K
12:02 274.46 274.48 274.45 274.48 0.0K
12:03 274.48 274.48 274.47 274.48 0.0K
12:04 274.48 274.48 274.46 274.46 0.0K
12:05 274.45 274.46 274.45 274.46 0.0K
12:06 274.46 274.48 274.45 274.48 0.0K
12:07 274.48 274.49 274.48 274.48 0.0K
12:08 274.48 274.48 274.48 274.48 0.0K
12:09 274.48 274.48 274.47 274.47 0.0K
12:10 274.47 274.48 274.47 274.48 0.0K
12:11 274.48 274.49 274.48 274.49 0.0K
12:12 274.49 274.50 274.47 274.47 0.0K
12:13 274.49 274.49 274.49 274.49 0.0K
12:14 274.50 274.50 274.50 274.50 0.0K
12:15 274.50 274.50 274.49 274.49 0.0K
12:16 274.49 274.49 274.49 274.49 0.0K
12:17 274.49 274.49 274.49 274.49 0.0K
12:18 274.50 274.50 274.50 274.50 0.0K
12:19 274.50 274.50 274.50 274.50 0.0K
12:20 274.50 274.50 274.50 274.50 0.0K
12:21 274.50 274.50 274.49 274.49 0.0K
12:22 274.49 274.50 274.49 274.50 0.0K
12:23 274.50 274.50 274.49 274.49 0.0K
12:24 274.49 274.50 274.49 274.49 0.0K
12:25 274.49 274.49 274.48 274.48 0.0K
12:26 274.49 274.49 274.49 274.49 0.0K
12:27 274.49 274.49 274.46 274.46 0.0K
12:28 274.46 274.46 274.46 274.46 0.0K
12:29 274.46 274.46 274.44 274.44 0.0K
12:30 274.44 274.44 274.43 274.43 0.0K
12:31 274.43 274.44 274.43 274.43 0.0K
12:32 274.43 274.43 274.43 274.43 0.0K
12:33 274.43 274.43 274.39 274.39 0.0K
12:34 274.39 274.39 274.38 274.38 0.0K
12:35 274.39 274.39 274.38 274.38 0.0K
12:36 274.38 274.38 274.37 274.37 0.0K
12:37 274.37 274.39 274.37 274.39 0.0K
12:38 274.39 274.39 274.37 274.37 0.0K
12:39 274.37 274.37 274.36 274.36 0.0K
12:40 274.36 274.36 274.36 274.36 0.0K
12:41 274.36 274.36 274.35 274.35 0.0K
12:42 274.35 274.35 274.35 274.35 0.0K
12:43 274.34 274.34 274.34 274.34 0.0K
12:44 274.33 274.33 274.33 274.33 0.0K
12:45 274.33 274.33 274.31 274.31 0.0K
12:46 274.31 274.32 274.31 274.31 0.0K
12:47 274.31 274.31 274.30 274.30 0.0K
12:48 274.30 274.30 274.25 274.25 0.0K
12:49 274.25 274.26 274.25 274.25 0.0K
12:50 274.25 274.25 274.22 274.22 0.0K
12:51 274.22 274.22 274.19 274.19 0.0K
12:52 274.19 274.19 274.17 274.17 0.0K
12:53 274.17 274.17 274.16 274.16 0.0K
12:54 274.16 274.16 274.15 274.15 0.0K
12:55 274.15 274.16 274.15 274.16 0.0K
12:56 274.16 274.16 274.15 274.15 0.0K
12:57 274.15 274.15 274.15 274.15 0.0K
12:58 274.15 274.15 274.15 274.15 0.0K
12:59 274.15 274.15 274.13 274.13 0.0K
13:00 274.13 274.13 274.11 274.11 0.0K
13:01 274.11 274.11 274.10 274.11 0.0K
13:02 274.11 274.14 274.11 274.13 0.0K
13:03 274.13 274.13 274.13 274.13 0.0K
13:04 274.14 274.14 274.14 274.14 0.0K
13:05 274.13 274.13 274.13 274.13 0.0K
13:06 274.13 274.16 274.13 274.16 0.0K
13:07 274.16 274.16 274.14 274.14 0.0K
13:08 274.14 274.15 274.13 274.14 0.0K
13:09 274.14 274.14 274.14 274.14 0.0K
13:10 274.14 274.14 274.12 274.12 0.0K
13:11 274.12 274.12 274.12 274.12 0.0K
13:12 274.12 274.13 274.12 274.13 0.0K
13:13 274.13 274.13 274.13 274.13 0.0K
13:14 274.13 274.13 274.12 274.13 0.0K
13:15 274.13 274.15 274.13 274.15 0.0K
13:16 274.15 274.15 274.11 274.11 0.0K
13:17 274.11 274.11 274.09 274.09 0.0K
13:18 274.09 274.09 274.09 274.09 0.0K
13:19 274.08 274.08 274.06 274.06 0.0K
13:20 274.06 274.06 274.04 274.05 0.0K
13:21 274.05 274.06 274.05 274.06 0.0K
13:22 274.06 274.06 274.05 274.05 0.0K
13:23 274.05 274.06 274.03 274.03 0.0K
13:24 274.03 274.04 274.03 274.04 0.0K
13:25 274.04 274.04 274.04 274.04 0.0K
13:26 274.04 274.07 274.04 274.07 0.0K
13:27 274.06 274.06 274.06 274.06 0.0K
13:28 274.06 274.08 274.05 274.08 0.0K
13:29 274.08 274.11 274.08 274.11 0.0K
13:30 274.11 274.11 274.10 274.10 0.0K
13:31 274.10 274.10 274.10 274.10 0.0K
13:32 274.10 274.10 274.09 274.09 0.0K
13:33 274.09 274.09 274.07 274.07 0.0K
13:34 274.07 274.07 274.06 274.06 0.0K
13:35 274.06 274.07 274.04 274.04 0.0K
13:36 274.04 274.04 274.04 274.04 0.0K
13:37 274.04 274.04 274.00 274.01 0.0K
13:38 274.01 274.01 274.01 274.01 0.0K
13:39 274.02 274.02 274.00 274.00 0.0K
13:40 274.00 274.00 274.00 274.00 0.0K
13:41 274.00 274.00 274.00 274.00 0.0K
13:42 274.00 274.00 273.97 273.97 0.0K
13:43 273.97 273.97 273.96 273.97 0.0K
13:44 273.97 273.97 273.92 273.93 0.0K
13:45 273.93 273.93 273.92 273.92 0.0K
13:46 273.92 273.92 273.91 273.91 0.0K
13:47 273.91 273.91 273.90 273.91 0.0K
13:48 273.91 273.92 273.91 273.91 0.0K
13:49 273.91 273.92 273.91 273.92 0.0K
13:50 273.92 273.92 273.91 273.91 0.0K
13:51 273.91 273.91 273.89 273.90 0.0K
13:52 273.90 273.90 273.90 273.90 0.0K
13:53 273.90 273.90 273.90 273.90 0.0K
13:54 273.90 273.90 273.87 273.87 0.0K
13:55 273.87 273.88 273.87 273.87 0.0K
13:56 273.87 273.87 273.86 273.87 0.0K
13:57 273.87 273.87 273.86 273.86 0.0K
13:58 273.86 273.86 273.85 273.85 0.0K
13:59 273.85 273.85 273.85 273.85 0.0K
14:00 273.85 273.85 273.82 273.83 0.0K
14:01 273.83 273.83 273.80 273.80 0.0K
14:02 273.80 273.83 273.80 273.81 0.0K
14:03 273.81 273.82 273.81 273.82 0.0K
14:04 273.82 273.84 273.82 273.84 0.0K
14:05 273.84 273.84 273.82 273.82 0.0K
14:06 273.82 273.82 273.80 273.82 0.0K
14:07 273.82 273.82 273.80 273.80 0.0K
14:08 273.80 273.81 273.80 273.81 0.0K
14:09 273.81 273.81 273.81 273.81 0.0K
14:10 273.80 273.80 273.79 273.79 0.0K
14:11 273.80 273.80 273.80 273.80 0.0K
14:12 273.80 273.80 273.80 273.80 0.0K
14:13 273.79 273.79 273.77 273.77 0.0K
14:14 273.77 273.77 273.77 273.77 0.0K
14:15 273.77 273.78 273.77 273.76 0.0K
14:16 273.76 273.76 273.76 273.76 0.0K
14:17 273.76 273.76 273.75 273.75 0.0K
14:18 273.75 273.75 273.75 273.75 0.0K
14:19 273.75 273.76 273.75 273.75 0.0K
14:20 273.75 273.75 273.75 273.75 0.0K
14:21 273.74 273.74 273.71 273.71 0.0K
14:22 273.71 273.71 273.71 273.71 0.0K
14:23 273.71 273.71 273.70 273.70 0.0K
14:24 273.70 273.70 273.69 273.69 0.0K
14:25 273.69 273.69 273.69 273.69 0.0K
14:26 273.69 273.69 273.69 273.69 0.0K
14:27 273.69 273.69 273.67 273.67 0.0K
14:28 273.67 273.67 273.66 273.66 0.0K
14:29 273.66 273.66 273.63 273.64 0.0K
14:30 273.64 273.64 273.61 273.61 0.0K
14:31 273.61 273.62 273.61 273.61 0.0K
14:32 273.61 273.61 273.60 273.60 0.0K
14:33 273.60 273.60 273.59 273.59 0.0K
14:34 273.59 273.60 273.59 273.60 0.0K
14:35 273.60 273.60 273.57 273.57 0.0K
14:36 273.57 273.58 273.56 273.56 0.0K
14:37 273.56 273.56 273.56 273.56 0.0K
14:38 273.56 273.56 273.55 273.55 0.0K
14:39 273.53 273.54 273.53 273.53 0.0K
14:40 273.54 273.54 273.53 273.53 0.0K
14:41 273.53 273.54 273.53 273.53 0.0K
14:42 273.53 273.55 273.53 273.54 0.0K
14:43 273.54 273.54 273.52 273.52 0.0K
14:44 273.52 273.52 273.52 273.52 0.0K
14:45 273.52 273.52 273.52 273.52 0.0K
14:46 273.52 273.52 273.52 273.52 0.0K
14:47 273.52 273.52 273.51 273.52 0.0K
14:48 273.52 273.52 273.52 273.52 0.0K
14:49 273.52 273.52 273.51 273.51 0.0K
14:50 273.51 273.52 273.51 273.52 0.0K
14:51 273.52 273.52 273.52 273.52 0.0K
14:52 273.53 273.53 273.50 273.50 0.0K
14:53 273.51 273.51 273.50 273.50 0.0K
14:54 273.50 273.51 273.50 273.51 0.0K
14:55 273.51 273.51 273.51 273.51 0.0K
14:56 273.51 273.51 273.51 273.51 0.0K
14:57 273.51 273.53 273.51 273.52 0.0K
14:58 273.52 273.52 273.50 273.50 0.0K
14:59 273.50 273.50 273.49 273.49 0.0K
15:00 273.49 273.49 273.49 273.49 0.0K
15:01 273.50 273.50 273.48 273.48 0.0K
15:02 273.48 273.49 273.48 273.50 0.0K
15:03 273.50 273.51 273.50 273.51 0.0K
15:04 273.51 273.54 273.51 273.54 0.0K
15:05 273.54 273.54 273.54 273.54 0.0K
15:06 273.54 273.54 273.52 273.52 0.0K
15:07 273.52 273.52 273.52 273.52 0.0K
15:08 273.51 273.51 273.49 273.49 0.0K
15:09 273.49 273.50 273.49 273.50 0.0K
15:10 273.50 273.50 273.50 273.50 0.0K
15:11 273.50 273.50 273.50 273.50 0.0K
15:12 273.50 273.50 273.47 273.47 0.0K
15:13 273.47 273.47 273.47 273.47 0.0K
15:14 273.48 273.48 273.47 273.47 0.0K
15:15 273.47 273.47 273.47 273.47 0.0K
15:16 273.47 273.47 273.45 273.45 0.0K
15:17 273.45 273.45 273.39 273.39 0.0K
15:18 273.39 273.39 273.38 273.39 0.0K
15:19 273.39 273.39 273.39 273.39 0.0K
15:20 273.38 273.38 273.36 273.36 0.0K
15:21 273.36 273.36 273.33 273.33 0.0K
15:22 273.33 273.33 273.31 273.31 0.0K
15:23 273.31 273.31 273.26 273.26 0.0K
15:24 273.26 273.26 273.25 273.26 0.0K
15:25 273.25 273.26 273.25 273.26 0.0K
15:26 273.26 273.26 273.26 273.26 0.0K
15:27 273.25 273.25 273.23 273.23 0.0K
15:28 273.23 273.24 273.23 273.24 0.0K
15:29 273.25 273.26 273.25 273.25 0.0K
15:30 273.26 273.26 273.25 273.25 0.0K
15:31 273.25 273.25 273.24 273.25 0.0K
15:32 273.25 273.25 273.23 273.23 0.0K
15:33 273.20 273.20 273.20 273.20 0.0K
15:34 273.20 273.20 273.20 273.20 0.0K
15:35 273.19 273.21 273.19 273.21 0.0K
15:36 273.20 273.20 273.19 273.19 0.0K
15:37 273.20 273.20 273.17 273.17 0.0K
15:38 273.17 273.18 273.17 273.17 0.0K
15:39 273.17 273.17 273.13 273.14 0.0K
15:40 273.14 273.14 273.13 273.13 0.0K
15:41 273.13 273.14 273.10 273.10 0.0K
15:42 273.10 273.12 273.10 273.12 0.0K
15:43 273.12 273.12 273.10 273.11 0.0K
15:44 273.11 273.13 273.11 273.11 0.0K
15:45 273.11 273.13 273.11 273.13 0.0K
15:46 273.13 273.13 273.10 273.10 0.0K
15:47 273.10 273.12 273.10 273.12 0.0K
15:48 273.12 273.19 273.12 273.19 0.0K
15:49 273.19 273.24 273.19 273.23 0.0K
15:50 273.23 273.27 273.23 273.26 0.0K
15:51 273.26 273.26 273.25 273.26 0.0K
15:52 273.26 273.27 273.24 273.25 0.0K
15:53 273.25 273.25 273.22 273.24 0.0K
15:54 273.24 273.27 273.23 273.27 0.0K
15:55 273.26 273.28 273.26 273.28 0.0K
15:56 273.28 273.32 273.28 273.32 0.0K
15:57 273.32 273.33 273.32 273.32 0.0K
15:58 273.32 273.35 273.32 273.35 0.0K
15:59 273.35 273.37 273.33 273.35 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available