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
09:30 272.79 272.79 272.76 272.78 0.0K
09:31 272.78 272.80 272.78 272.80 0.0K
09:32 272.80 272.84 272.79 272.83 0.0K
09:33 272.83 272.83 272.78 272.78 0.0K
09:34 272.78 272.79 272.77 272.79 0.0K
09:35 272.79 272.79 272.76 272.77 0.0K
09:36 272.76 272.79 272.75 272.76 0.0K
09:37 272.75 272.78 272.73 272.73 0.0K
09:38 272.73 272.74 272.73 272.74 0.0K
09:39 272.74 272.74 272.70 272.70 0.0K
09:40 272.54 272.57 272.50 272.57 0.0K
09:41 272.57 272.57 272.55 272.55 0.0K
09:42 272.56 272.57 272.55 272.57 0.0K
09:43 272.57 272.58 272.56 272.58 0.0K
09:44 272.58 272.63 272.57 272.63 0.0K
09:45 272.63 272.68 272.62 272.68 0.0K
09:46 272.68 272.68 272.67 272.68 0.0K
09:47 272.68 272.71 272.68 272.71 0.0K
09:48 272.70 272.78 272.70 272.78 0.0K
09:49 272.78 272.84 272.78 272.84 0.0K
09:50 272.85 272.86 272.85 272.85 0.0K
09:51 272.85 272.88 272.85 272.88 0.0K
09:52 272.88 272.88 272.84 272.87 0.0K
09:53 272.87 272.87 272.86 272.86 0.0K
09:54 272.86 272.87 272.86 272.87 0.0K
09:55 272.87 272.87 272.85 272.85 0.0K
09:56 272.85 272.85 272.85 272.85 0.0K
09:57 272.85 272.86 272.85 272.86 0.0K
09:58 272.86 272.86 272.79 272.80 0.0K
09:59 272.77 272.78 272.76 272.76 0.0K
10:00 272.76 272.76 272.76 272.76 0.0K
10:01 272.74 272.76 272.68 272.68 0.0K
10:02 272.68 272.70 272.68 272.69 0.0K
10:03 272.69 272.69 272.69 272.69 0.0K
10:04 272.69 272.69 272.60 272.60 0.0K
10:05 272.58 272.58 272.55 272.55 0.0K
10:06 272.55 272.55 272.48 272.48 0.0K
10:07 272.48 272.48 272.48 272.48 0.0K
10:08 272.47 272.47 272.41 272.46 0.0K
10:09 272.46 272.46 272.42 272.43 0.0K
10:10 272.43 272.43 272.42 272.42 0.0K
10:11 272.42 272.42 272.41 272.41 0.0K
10:12 272.40 272.40 272.36 272.36 0.0K
10:13 272.36 272.36 272.35 272.35 0.0K
10:14 272.35 272.35 272.29 272.29 0.0K
10:15 272.29 272.29 272.27 272.27 0.0K
10:16 272.27 272.27 272.23 272.23 0.0K
10:17 272.23 272.23 272.16 272.16 0.0K
10:18 272.16 272.16 272.15 272.15 0.0K
10:19 272.15 272.15 272.11 272.11 0.0K
10:20 272.11 272.11 272.04 272.04 0.0K
10:21 272.04 272.04 272.01 272.01 0.0K
10:22 272.01 272.02 272.00 272.02 0.0K
10:23 272.02 272.04 272.01 272.04 0.0K
10:24 272.04 272.04 272.03 272.04 0.0K
10:25 272.04 272.06 272.04 272.05 0.0K
10:26 272.03 272.03 272.00 272.03 0.0K
10:27 272.03 272.03 272.02 272.02 0.0K
10:28 272.02 272.02 272.01 272.01 0.0K
10:29 272.01 272.01 271.98 271.98 0.0K
10:30 271.98 271.99 271.98 271.99 0.0K
10:31 271.99 271.99 271.96 271.96 0.0K
10:32 271.96 271.96 271.92 271.92 0.0K
10:33 271.92 271.93 271.92 271.93 0.0K
10:34 271.93 271.93 271.92 271.93 0.0K
10:35 271.93 271.93 271.91 271.93 0.0K
10:36 271.93 271.93 271.93 271.93 0.0K
10:37 271.93 271.94 271.93 271.94 0.0K
10:38 271.94 271.95 271.93 271.94 0.0K
10:39 271.94 271.94 271.90 271.91 0.0K
10:40 271.91 271.92 271.91 271.91 0.0K
10:41 271.91 271.93 271.91 271.93 0.0K
10:42 271.93 271.93 271.91 271.92 0.0K
10:43 271.92 271.95 271.91 271.95 0.0K
10:44 271.95 271.96 271.95 271.96 0.0K
10:45 271.97 271.99 271.97 271.99 0.0K
10:46 271.99 271.99 271.97 271.97 0.0K
10:47 271.96 271.96 271.96 271.95 0.0K
10:48 271.95 271.96 271.95 271.96 0.0K
10:49 271.96 271.96 271.96 271.96 0.0K
10:50 271.96 271.96 271.96 271.96 0.0K
10:51 271.97 272.00 271.97 271.99 0.0K
10:52 271.99 271.99 271.99 271.98 0.0K
10:53 271.98 272.00 271.98 272.00 0.0K
10:54 272.00 272.01 272.00 272.01 0.0K
10:55 272.01 272.02 272.01 272.02 0.0K
10:56 272.02 272.02 272.00 272.00 0.0K
10:57 272.00 272.02 271.99 271.99 0.0K
10:58 271.99 271.99 271.97 271.97 0.0K
10:59 271.97 271.97 271.96 271.97 0.0K
11:00 271.97 271.97 271.97 271.97 0.0K
11:01 271.97 271.97 271.95 271.95 0.0K
11:02 271.95 271.95 271.93 271.93 0.0K
11:03 271.92 271.92 271.90 271.90 0.0K
11:04 271.90 271.90 271.86 271.86 0.0K
11:05 271.86 271.87 271.86 271.87 0.0K
11:06 271.87 271.87 271.86 271.86 0.0K
11:07 271.86 271.86 271.85 271.85 0.0K
11:08 271.85 271.85 271.80 271.80 0.0K
11:09 271.80 271.80 271.79 271.79 0.0K
11:10 271.79 271.79 271.73 271.73 0.0K
11:11 271.73 271.74 271.73 271.74 0.0K
11:12 271.74 271.74 271.74 271.74 0.0K
11:13 271.73 271.74 271.73 271.73 0.0K
11:14 271.73 271.73 271.70 271.70 0.0K
11:15 271.70 271.70 271.65 271.65 0.0K
11:16 271.65 271.66 271.65 271.65 0.0K
11:17 271.65 271.66 271.65 271.66 0.0K
11:18 271.67 271.67 271.66 271.66 0.0K
11:19 271.65 271.65 271.62 271.62 0.0K
11:20 271.62 271.64 271.60 271.64 0.0K
11:21 271.64 271.64 271.63 271.63 0.0K
11:22 271.63 271.64 271.63 271.64 0.0K
11:23 271.64 271.64 271.60 271.62 0.0K
11:24 271.62 271.62 271.56 271.59 0.0K
11:25 271.59 271.59 271.56 271.56 0.0K
11:26 271.56 271.58 271.56 271.58 0.0K
11:27 271.58 271.58 271.58 271.58 0.0K
11:28 271.58 271.60 271.58 271.60 0.0K
11:29 271.60 271.64 271.60 271.64 0.0K
11:30 271.65 271.65 271.64 271.65 0.0K
11:31 271.65 271.65 271.64 271.64 0.0K
11:32 271.64 271.67 271.64 271.67 0.0K
11:33 271.67 271.71 271.67 271.71 0.0K
11:34 271.71 271.71 271.69 271.70 0.0K
11:35 271.70 271.70 271.70 271.70 0.0K
11:36 271.70 271.71 271.70 271.71 0.0K
11:37 271.71 271.72 271.71 271.71 0.0K
11:38 271.71 271.77 271.71 271.77 0.0K
11:39 271.77 271.77 271.77 271.77 0.0K
11:40 271.77 271.77 271.76 271.77 0.0K
11:41 271.77 271.77 271.73 271.73 0.0K
11:42 271.73 271.75 271.73 271.73 0.0K
11:43 271.73 271.73 271.72 271.72 0.0K
11:44 271.72 271.75 271.72 271.74 0.0K
11:45 271.74 271.74 271.74 271.74 0.0K
11:46 271.74 271.74 271.70 271.70 0.0K
11:47 271.70 271.71 271.67 271.67 0.0K
11:48 271.67 271.68 271.66 271.66 0.0K
11:49 271.66 271.66 271.60 271.60 0.0K
11:50 271.60 271.61 271.57 271.57 0.0K
11:51 271.57 271.57 271.53 271.53 0.0K
11:52 271.53 271.53 271.44 271.44 0.0K
11:53 271.44 271.44 271.39 271.39 0.0K
11:54 271.39 271.39 271.38 271.38 0.0K
11:55 271.38 271.38 271.35 271.35 0.0K
11:56 271.35 271.35 271.33 271.33 0.0K
11:57 271.31 271.31 271.29 271.29 0.0K
11:58 271.29 271.29 271.26 271.26 0.0K
11:59 271.27 271.27 271.27 271.27 0.0K
12:00 271.27 271.27 271.27 271.27 0.0K
12:01 271.26 271.26 271.23 271.23 0.0K
12:02 271.23 271.23 271.20 271.20 0.0K
12:03 271.20 271.21 271.20 271.20 0.0K
12:04 271.19 271.20 271.19 271.20 0.0K
12:05 271.20 271.20 271.16 271.16 0.0K
12:06 271.16 271.18 271.16 271.18 0.0K
12:07 271.18 271.18 271.16 271.16 0.0K
12:08 271.15 271.15 271.12 271.12 0.0K
12:09 271.12 271.13 271.11 271.11 0.0K
12:10 271.11 271.11 271.09 271.10 0.0K
12:11 271.09 271.09 271.06 271.07 0.0K
12:12 271.07 271.07 271.06 271.06 0.0K
12:13 271.06 271.06 271.05 271.06 0.0K
12:14 271.06 271.06 271.05 271.05 0.0K
12:15 271.05 271.05 271.02 271.02 0.0K
12:16 271.02 271.02 271.02 271.02 0.0K
12:17 271.02 271.02 270.99 270.99 0.0K
12:18 270.99 271.01 270.98 270.98 0.0K
12:19 270.98 270.98 270.97 270.97 0.0K
12:20 270.97 270.97 270.96 270.96 0.0K
12:21 270.96 270.96 270.94 270.94 0.0K
12:22 270.94 270.94 270.91 270.91 0.0K
12:23 270.90 270.90 270.88 270.88 0.0K
12:24 270.88 270.88 270.88 270.88 0.0K
12:25 270.88 270.88 270.88 270.88 0.0K
12:26 270.88 270.89 270.85 270.85 0.0K
12:27 270.85 270.85 270.84 270.84 0.0K
12:28 270.84 270.84 270.84 270.84 0.0K
12:29 270.84 270.84 270.83 270.84 0.0K
12:30 270.84 270.84 270.84 270.84 0.0K
12:31 270.84 270.85 270.84 270.85 0.0K
12:32 270.85 270.88 270.85 270.88 0.0K
12:33 270.88 270.88 270.87 270.87 0.0K
12:34 270.87 270.87 270.86 270.86 0.0K
12:35 270.86 270.87 270.86 270.87 0.0K
12:36 270.87 270.87 270.81 270.81 0.0K
12:37 270.81 270.81 270.78 270.78 0.0K
12:38 270.78 270.78 270.76 270.76 0.0K
12:39 270.76 270.76 270.75 270.75 0.0K
12:40 270.76 270.76 270.76 270.75 0.0K
12:41 270.75 270.76 270.75 270.75 0.0K
12:42 270.75 270.76 270.75 270.75 0.0K
12:43 270.77 270.78 270.77 270.78 0.0K
12:44 270.78 270.78 270.75 270.75 0.0K
12:45 270.75 270.75 270.75 270.75 0.0K
12:46 270.75 270.75 270.75 270.75 0.0K
12:47 270.75 270.77 270.74 270.74 0.0K
12:48 270.74 270.75 270.74 270.75 0.0K
12:49 270.75 270.75 270.70 270.70 0.0K
12:50 270.70 270.71 270.70 270.71 0.0K
12:51 270.71 270.71 270.70 270.71 0.0K
12:52 270.70 270.72 270.70 270.72 0.0K
12:53 270.72 270.72 270.71 270.71 0.0K
12:54 270.72 270.72 270.71 270.72 0.0K
12:55 270.72 270.72 270.71 270.71 0.0K
12:56 270.71 270.71 270.71 270.71 0.0K
12:57 270.71 270.72 270.71 270.72 0.0K
12:58 270.71 270.72 270.71 270.72 0.0K
12:59 270.72 270.72 270.67 270.67 0.0K
13:00 270.67 270.68 270.67 270.68 0.0K
13:01 270.68 270.69 270.68 270.68 0.0K
13:02 270.68 270.71 270.68 270.71 0.0K
13:03 270.71 270.75 270.71 270.75 0.0K
13:04 270.75 270.76 270.75 270.76 0.0K
13:05 270.76 270.76 270.75 270.76 0.0K
13:06 270.76 270.77 270.76 270.77 0.0K
13:07 270.77 270.77 270.74 270.74 0.0K
13:08 270.74 270.74 270.73 270.73 0.0K
13:09 270.73 270.73 270.72 270.72 0.0K
13:10 270.72 270.72 270.72 270.72 0.0K
13:11 270.71 270.71 270.70 270.71 0.0K
13:12 270.71 270.71 270.70 270.70 0.0K
13:13 270.70 270.70 270.70 270.70 0.0K
13:14 270.69 270.71 270.69 270.70 0.0K
13:15 270.70 270.70 270.70 270.70 0.0K
13:16 270.69 270.70 270.69 270.70 0.0K
13:17 270.70 270.72 270.70 270.72 0.0K
13:18 270.72 270.72 270.72 270.72 0.0K
13:19 270.73 270.73 270.71 270.71 0.0K
13:20 270.71 270.71 270.71 270.71 0.0K
13:21 270.71 270.72 270.71 270.72 0.0K
13:22 270.72 270.72 270.70 270.70 0.0K
13:23 270.70 270.70 270.70 270.70 0.0K
13:24 270.70 270.70 270.69 270.69 0.0K
13:25 270.69 270.72 270.69 270.72 0.0K
13:26 270.72 270.72 270.70 270.70 0.0K
13:27 270.70 270.70 270.66 270.66 0.0K
13:28 270.66 270.66 270.66 270.66 0.0K
13:29 270.65 270.65 270.65 270.65 0.0K
13:30 270.65 270.65 270.65 270.65 0.0K
13:31 270.65 270.65 270.65 270.65 0.0K
13:32 270.65 270.67 270.65 270.66 0.0K
13:33 270.66 270.66 270.66 270.66 0.0K
13:34 270.66 270.69 270.66 270.69 0.0K
13:35 270.69 270.69 270.69 270.69 0.0K
13:36 270.69 270.69 270.67 270.69 0.0K
13:37 270.69 270.74 270.69 270.74 0.0K
13:38 270.74 270.76 270.74 270.76 0.0K
13:39 270.76 270.76 270.75 270.75 0.0K
13:40 270.75 270.75 270.75 270.75 0.0K
13:41 270.75 270.78 270.75 270.78 0.0K
13:42 270.78 270.79 270.78 270.79 0.0K
13:43 270.79 270.80 270.79 270.80 0.0K
13:44 270.80 270.80 270.79 270.79 0.0K
13:45 270.79 270.80 270.79 270.80 0.0K
13:46 270.80 270.80 270.80 270.80 0.0K
13:47 270.81 270.81 270.78 270.81 0.0K
13:48 270.81 270.81 270.81 270.80 0.0K
13:49 270.80 270.81 270.80 270.81 0.0K
13:50 270.81 270.82 270.81 270.82 0.0K
13:51 270.82 270.83 270.82 270.83 0.0K
13:52 270.83 270.85 270.83 270.85 0.0K
13:53 270.85 270.85 270.84 270.85 0.0K
13:54 270.86 270.87 270.86 270.87 0.0K
13:55 270.87 270.87 270.86 270.86 0.0K
13:56 270.86 270.87 270.85 270.86 0.0K
13:57 270.86 270.86 270.85 270.85 0.0K
13:58 270.85 270.87 270.85 270.87 0.0K
13:59 270.87 270.88 270.87 270.88 0.0K
14:00 270.87 270.87 270.85 270.87 0.0K
14:01 270.87 270.87 270.85 270.85 0.0K
14:02 270.85 270.85 270.85 270.85 0.0K
14:03 270.85 270.85 270.85 270.85 0.0K
14:04 270.85 270.85 270.85 270.85 0.0K
14:05 270.84 270.85 270.84 270.84 0.0K
14:06 270.84 270.85 270.84 270.85 0.0K
14:07 270.85 270.85 270.83 270.84 0.0K
14:08 270.84 270.84 270.83 270.83 0.0K
14:09 270.83 270.83 270.82 270.82 0.0K
14:10 270.82 270.83 270.82 270.83 0.0K
14:11 270.83 270.83 270.79 270.79 0.0K
14:12 270.79 270.79 270.79 270.79 0.0K
14:13 270.79 270.79 270.78 270.78 0.0K
14:14 270.78 270.78 270.78 270.78 0.0K
14:15 270.78 270.78 270.78 270.78 0.0K
14:16 270.77 270.77 270.77 270.77 0.0K
14:17 270.77 270.78 270.77 270.78 0.0K
14:18 270.78 270.81 270.77 270.81 0.0K
14:19 270.81 270.83 270.79 270.83 0.0K
14:20 270.83 270.85 270.83 270.85 0.0K
14:21 270.85 270.87 270.83 270.83 0.0K
14:22 270.84 270.84 270.83 270.83 0.0K
14:23 270.83 270.84 270.82 270.82 0.0K
14:24 270.82 270.82 270.82 270.82 0.0K
14:25 270.82 270.83 270.81 270.81 0.0K
14:26 270.81 270.85 270.80 270.85 0.0K
14:27 270.85 270.85 270.85 270.85 0.0K
14:28 270.85 270.85 270.84 270.84 0.0K
14:29 270.84 270.84 270.79 270.79 0.0K
14:30 270.79 270.80 270.79 270.80 0.0K
14:31 270.80 270.80 270.80 270.80 0.0K
14:32 270.80 270.80 270.80 270.80 0.0K
14:33 270.80 270.80 270.80 270.80 0.0K
14:34 270.80 270.80 270.80 270.80 0.0K
14:35 270.80 270.80 270.79 270.79 0.0K
14:36 270.79 270.79 270.79 270.79 0.0K
14:37 270.79 270.79 270.78 270.79 0.0K
14:38 270.79 270.81 270.79 270.79 0.0K
14:39 270.79 270.80 270.79 270.80 0.0K
14:40 270.80 270.80 270.80 270.80 0.0K
14:41 270.80 270.82 270.80 270.82 0.0K
14:42 270.82 270.82 270.82 270.82 0.0K
14:43 270.83 270.84 270.83 270.84 0.0K
14:44 270.84 270.84 270.82 270.82 0.0K
14:45 270.82 270.82 270.82 270.82 0.0K
14:46 270.82 270.83 270.82 270.83 0.0K
14:47 270.83 270.84 270.83 270.84 0.0K
14:48 270.84 270.84 270.84 270.84 0.0K
14:49 270.84 270.85 270.84 270.85 0.0K
14:50 270.85 270.87 270.85 270.87 0.0K
14:51 270.86 270.87 270.86 270.87 0.0K
14:52 270.87 270.90 270.87 270.90 0.0K
14:53 270.90 270.92 270.90 270.91 0.0K
14:54 270.91 270.92 270.90 270.91 0.0K
14:55 270.91 270.92 270.91 270.92 0.0K
14:56 270.92 270.92 270.91 270.91 0.0K
14:57 270.91 270.94 270.91 270.94 0.0K
14:58 270.94 270.94 270.92 270.93 0.0K
14:59 270.93 270.93 270.93 270.93 0.0K
15:00 270.93 270.94 270.93 270.94 0.0K
15:01 270.94 270.94 270.94 270.94 0.0K
15:02 270.94 270.94 270.93 270.93 0.0K
15:03 270.93 270.93 270.92 270.92 0.0K
15:04 270.92 270.93 270.91 270.92 0.0K
15:05 270.92 270.92 270.90 270.90 0.0K
15:06 270.90 270.90 270.89 270.90 0.0K
15:07 270.90 270.90 270.89 270.90 0.0K
15:08 270.90 270.92 270.89 270.92 0.0K
15:09 270.92 270.93 270.92 270.93 0.0K
15:10 270.93 270.93 270.92 270.92 0.0K
15:11 270.93 270.93 270.93 270.93 0.0K
15:12 270.93 270.93 270.93 270.93 0.0K
15:13 270.93 270.93 270.90 270.90 0.0K
15:14 270.91 270.91 270.90 270.90 0.0K
15:15 270.89 270.89 270.88 270.88 0.0K
15:16 270.88 270.88 270.87 270.87 0.0K
15:17 270.87 270.87 270.85 270.85 0.0K
15:18 270.85 270.85 270.85 270.85 0.0K
15:19 270.85 270.85 270.85 270.85 0.0K
15:20 270.84 270.85 270.84 270.85 0.0K
15:21 270.85 270.85 270.83 270.83 0.0K
15:22 270.83 270.83 270.82 270.83 0.0K
15:23 270.83 270.83 270.81 270.81 0.0K
15:24 270.81 270.83 270.81 270.83 0.0K
15:25 270.83 270.83 270.82 270.83 0.0K
15:26 270.83 270.84 270.83 270.84 0.0K
15:27 270.83 270.84 270.83 270.84 0.0K
15:28 270.84 270.85 270.83 270.83 0.0K
15:29 270.83 270.84 270.81 270.81 0.0K
15:30 270.79 270.80 270.79 270.80 0.0K
15:31 270.80 270.80 270.80 270.80 0.0K
15:32 270.80 270.80 270.78 270.78 0.0K
15:33 270.78 270.79 270.78 270.79 0.0K
15:34 270.79 270.79 270.79 270.79 0.0K
15:35 270.79 270.80 270.79 270.80 0.0K
15:36 270.80 270.80 270.79 270.79 0.0K
15:37 270.78 270.78 270.76 270.76 0.0K
15:38 270.76 270.76 270.75 270.75 0.0K
15:39 270.75 270.77 270.75 270.77 0.0K
15:40 270.77 270.80 270.77 270.79 0.0K
15:41 270.79 270.79 270.78 270.78 0.0K
15:42 270.78 270.78 270.76 270.77 0.0K
15:43 270.77 270.77 270.74 270.74 0.0K
15:44 270.74 270.74 270.68 270.68 0.0K
15:45 270.68 270.68 270.68 270.68 0.0K
15:46 270.68 270.68 270.67 270.68 0.0K
15:47 270.68 270.69 270.68 270.69 0.0K
15:48 270.69 270.71 270.69 270.71 0.0K
15:49 270.72 270.72 270.72 270.72 0.0K
15:50 270.73 270.78 270.73 270.78 0.0K
15:51 270.78 270.88 270.78 270.88 0.0K
15:52 270.88 270.89 270.88 270.89 0.0K
15:53 270.89 270.90 270.88 270.90 0.0K
15:54 270.90 270.96 270.90 270.96 0.0K
15:55 270.96 270.97 270.95 270.97 0.0K
15:56 270.97 270.98 270.95 270.98 0.0K
15:57 270.98 270.98 270.97 270.98 0.0K
15:58 270.98 271.00 270.96 270.99 0.0K
15:59 270.99 271.06 270.98 271.06 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available