ISE HiInc TR

YLDATR
🏛️ usa →
305.39
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 269.86 269.91 269.79 269.79 0.0K
09:31 269.79 269.79 269.73 269.73 0.0K
09:32 269.73 269.75 269.71 269.72 0.0K
09:33 269.70 269.72 269.58 269.64 0.0K
09:34 269.64 269.66 269.64 269.64 0.0K
09:35 269.64 269.70 269.64 269.67 0.0K
09:36 269.66 269.67 269.64 269.65 0.0K
09:37 269.65 269.65 269.56 269.56 0.0K
09:38 269.56 269.56 269.51 269.51 0.0K
09:39 269.51 269.51 269.46 269.47 0.0K
09:40 269.46 269.46 269.43 269.43 0.0K
09:41 269.41 269.47 269.41 269.47 0.0K
09:42 269.47 269.51 269.43 269.50 0.0K
09:43 269.51 269.54 269.49 269.54 0.0K
09:44 269.54 269.61 269.54 269.61 0.0K
09:45 269.62 269.64 269.61 269.63 0.0K
09:46 269.63 269.66 269.62 269.63 0.0K
09:47 269.62 269.63 269.61 269.62 0.0K
09:48 269.64 269.68 269.64 269.68 0.0K
09:49 269.68 269.70 269.67 269.69 0.0K
09:50 269.70 269.70 269.68 269.70 0.0K
09:51 269.68 269.70 269.68 269.68 0.0K
09:52 269.68 269.71 269.68 269.71 0.0K
09:53 269.71 269.71 269.68 269.68 0.0K
09:54 269.68 269.72 269.67 269.70 0.0K
09:55 269.70 269.72 269.70 269.70 0.0K
09:56 269.70 269.74 269.69 269.74 0.0K
09:57 269.74 269.76 269.74 269.74 0.0K
09:58 269.75 269.81 269.75 269.81 0.0K
09:59 269.81 269.82 269.80 269.82 0.0K
10:00 269.82 269.84 269.82 269.84 0.0K
10:01 269.85 269.85 269.84 269.85 0.0K
10:02 269.88 269.88 269.86 269.86 0.0K
10:03 269.86 269.87 269.86 269.85 0.0K
10:04 269.84 269.87 269.84 269.87 0.0K
10:05 269.87 269.89 269.85 269.89 0.0K
10:06 269.89 269.91 269.89 269.91 0.0K
10:07 269.91 269.99 269.91 269.99 0.0K
10:08 269.99 270.04 269.99 270.01 0.0K
10:09 270.01 270.01 269.99 270.00 0.0K
10:10 270.00 270.03 269.98 269.98 0.0K
10:11 269.99 269.99 269.95 269.96 0.0K
10:12 269.96 269.96 269.94 269.94 0.0K
10:13 269.94 269.95 269.94 269.95 0.0K
10:14 269.95 269.95 269.87 269.87 0.0K
10:15 269.86 269.86 269.80 269.80 0.0K
10:16 269.79 269.80 269.79 269.79 0.0K
10:17 269.79 269.81 269.78 269.81 0.0K
10:18 269.81 269.81 269.79 269.79 0.0K
10:19 269.79 269.84 269.79 269.84 0.0K
10:20 269.83 269.86 269.82 269.86 0.0K
10:21 269.86 269.86 269.84 269.84 0.0K
10:22 269.84 269.84 269.83 269.83 0.0K
10:23 269.83 269.83 269.78 269.78 0.0K
10:24 269.78 269.78 269.72 269.72 0.0K
10:25 269.72 269.73 269.64 269.64 0.0K
10:26 269.64 269.64 269.61 269.62 0.0K
10:27 269.62 269.64 269.58 269.58 0.0K
10:28 269.58 269.59 269.57 269.57 0.0K
10:29 269.56 269.56 269.54 269.54 0.0K
10:30 269.54 269.54 269.51 269.51 0.0K
10:31 269.51 269.56 269.51 269.56 0.0K
10:32 269.56 269.56 269.56 269.56 0.0K
10:33 269.56 269.56 269.56 269.56 0.0K
10:34 269.57 269.57 269.56 269.57 0.0K
10:35 269.57 269.58 269.56 269.56 0.0K
10:36 269.56 269.56 269.54 269.56 0.0K
10:37 269.56 269.58 269.56 269.58 0.0K
10:38 269.58 269.61 269.58 269.61 0.0K
10:39 269.61 269.70 269.61 269.70 0.0K
10:40 269.70 269.74 269.70 269.73 0.0K
10:41 269.73 269.73 269.73 269.73 0.0K
10:42 269.73 269.75 269.73 269.74 0.0K
10:43 269.75 269.76 269.75 269.75 0.0K
10:44 269.77 269.83 269.77 269.83 0.0K
10:45 269.83 269.88 269.83 269.88 0.0K
10:46 269.88 269.93 269.88 269.93 0.0K
10:47 269.94 269.98 269.94 269.98 0.0K
10:48 269.98 270.00 269.98 269.98 0.0K
10:49 269.98 269.98 269.96 269.96 0.0K
10:50 269.96 269.99 269.96 269.99 0.0K
10:51 269.99 270.01 269.97 269.97 0.0K
10:52 269.97 269.97 269.92 269.92 0.0K
10:53 269.92 269.92 269.91 269.91 0.0K
10:54 269.90 269.93 269.90 269.93 0.0K
10:55 269.93 269.94 269.92 269.94 0.0K
10:56 269.94 269.94 269.90 269.90 0.0K
10:57 269.90 269.90 269.88 269.90 0.0K
10:58 269.90 269.90 269.87 269.87 0.0K
10:59 269.87 269.89 269.87 269.89 0.0K
11:00 269.88 269.89 269.88 269.89 0.0K
11:01 269.89 269.90 269.88 269.88 0.0K
11:02 269.88 269.88 269.87 269.87 0.0K
11:03 269.87 269.87 269.83 269.83 0.0K
11:04 269.83 269.83 269.79 269.79 0.0K
11:05 269.79 269.79 269.76 269.76 0.0K
11:06 269.76 269.76 269.74 269.74 0.0K
11:07 269.73 269.73 269.71 269.72 0.0K
11:08 269.72 269.73 269.70 269.73 0.0K
11:09 269.73 269.74 269.72 269.72 0.0K
11:10 269.72 269.73 269.72 269.73 0.0K
11:11 269.73 269.74 269.72 269.74 0.0K
11:12 269.74 269.74 269.73 269.73 0.0K
11:13 269.73 269.73 269.71 269.71 0.0K
11:14 269.71 269.71 269.71 269.71 0.0K
11:15 269.71 269.71 269.70 269.70 0.0K
11:16 269.70 269.70 269.70 269.70 0.0K
11:17 269.70 269.70 269.70 269.70 0.0K
11:18 269.70 269.71 269.67 269.70 0.0K
11:19 269.70 269.70 269.69 269.70 0.0K
11:20 269.70 269.71 269.70 269.70 0.0K
11:21 269.70 269.71 269.70 269.70 0.0K
11:22 269.70 269.71 269.70 269.70 0.0K
11:23 269.70 269.75 269.70 269.75 0.0K
11:24 269.76 269.76 269.76 269.76 0.0K
11:25 269.75 269.75 269.74 269.75 0.0K
11:26 269.75 269.75 269.75 269.75 0.0K
11:27 269.74 269.74 269.72 269.72 0.0K
11:28 269.72 269.72 269.72 269.72 0.0K
11:29 269.72 269.72 269.72 269.72 0.0K
11:30 269.72 269.72 269.70 269.70 0.0K
11:31 269.70 269.70 269.67 269.67 0.0K
11:32 269.67 269.68 269.67 269.68 0.0K
11:33 269.68 269.69 269.68 269.69 0.0K
11:34 269.69 269.70 269.68 269.70 0.0K
11:35 269.70 269.74 269.69 269.74 0.0K
11:36 269.72 269.74 269.72 269.74 0.0K
11:37 269.74 269.74 269.70 269.70 0.0K
11:38 269.70 269.70 269.68 269.68 0.0K
11:39 269.68 269.68 269.66 269.66 0.0K
11:40 269.66 269.67 269.66 269.66 0.0K
11:41 269.66 269.68 269.66 269.68 0.0K
11:42 269.67 269.68 269.67 269.68 0.0K
11:43 269.68 269.70 269.68 269.70 0.0K
11:44 269.70 269.70 269.69 269.70 0.0K
11:45 269.70 269.71 269.70 269.71 0.0K
11:46 269.70 269.70 269.70 269.70 0.0K
11:47 269.70 269.70 269.69 269.70 0.0K
11:48 269.70 269.70 269.68 269.68 0.0K
11:49 269.68 269.68 269.67 269.68 0.0K
11:50 269.68 269.71 269.68 269.71 0.0K
11:51 269.70 269.74 269.70 269.74 0.0K
11:52 269.74 269.75 269.71 269.71 0.0K
11:53 269.71 269.71 269.68 269.68 0.0K
11:54 269.68 269.68 269.66 269.66 0.0K
11:55 269.66 269.66 269.65 269.66 0.0K
11:56 269.65 269.65 269.63 269.63 0.0K
11:57 269.63 269.63 269.59 269.59 0.0K
11:58 269.58 269.58 269.55 269.55 0.0K
11:59 269.54 269.54 269.47 269.47 0.0K
12:00 269.47 269.47 269.43 269.43 0.0K
12:01 269.43 269.43 269.40 269.41 0.0K
12:02 269.41 269.41 269.36 269.39 0.0K
12:03 269.39 269.41 269.39 269.40 0.0K
12:04 269.40 269.45 269.40 269.45 0.0K
12:05 269.45 269.47 269.45 269.46 0.0K
12:06 269.46 269.47 269.46 269.47 0.0K
12:07 269.47 269.49 269.47 269.48 0.0K
12:08 269.48 269.48 269.48 269.48 0.0K
12:09 269.48 269.50 269.46 269.46 0.0K
12:10 269.47 269.47 269.46 269.47 0.0K
12:11 269.47 269.50 269.47 269.50 0.0K
12:12 269.50 269.51 269.50 269.50 0.0K
12:13 269.50 269.51 269.50 269.50 0.0K
12:14 269.50 269.50 269.48 269.48 0.0K
12:15 269.48 269.50 269.48 269.50 0.0K
12:16 269.50 269.51 269.49 269.51 0.0K
12:17 269.51 269.55 269.51 269.55 0.0K
12:18 269.55 269.57 269.55 269.57 0.0K
12:19 269.57 269.58 269.57 269.58 0.0K
12:20 269.58 269.58 269.58 269.58 0.0K
12:21 269.58 269.59 269.58 269.59 0.0K
12:22 269.59 269.60 269.59 269.59 0.0K
12:23 269.59 269.60 269.58 269.60 0.0K
12:24 269.60 269.62 269.60 269.62 0.0K
12:25 269.62 269.62 269.61 269.62 0.0K
12:26 269.62 269.64 269.62 269.63 0.0K
12:27 269.63 269.63 269.62 269.62 0.0K
12:28 269.62 269.62 269.61 269.61 0.0K
12:29 269.61 269.63 269.61 269.63 0.0K
12:30 269.63 269.63 269.63 269.63 0.0K
12:31 269.63 269.63 269.60 269.60 0.0K
12:32 269.60 269.61 269.60 269.61 0.0K
12:33 269.61 269.61 269.61 269.61 0.0K
12:34 269.61 269.62 269.61 269.62 0.0K
12:35 269.62 269.62 269.60 269.61 0.0K
12:36 269.61 269.61 269.61 269.61 0.0K
12:37 269.61 269.61 269.60 269.60 0.0K
12:38 269.60 269.61 269.59 269.59 0.0K
12:39 269.59 269.59 269.57 269.57 0.0K
12:40 269.58 269.58 269.55 269.55 0.0K
12:41 269.55 269.55 269.54 269.55 0.0K
12:42 269.55 269.56 269.55 269.56 0.0K
12:43 269.56 269.57 269.55 269.55 0.0K
12:44 269.55 269.56 269.54 269.56 0.0K
12:45 269.56 269.56 269.55 269.55 0.0K
12:46 269.55 269.55 269.54 269.55 0.0K
12:47 269.55 269.58 269.55 269.58 0.0K
12:48 269.58 269.58 269.57 269.57 0.0K
12:49 269.57 269.57 269.57 269.57 0.0K
12:50 269.57 269.58 269.57 269.58 0.0K
12:51 269.58 269.58 269.57 269.58 0.0K
12:52 269.58 269.59 269.58 269.59 0.0K
12:53 269.59 269.59 269.59 269.59 0.0K
12:54 269.59 269.61 269.59 269.61 0.0K
12:55 269.61 269.61 269.59 269.59 0.0K
12:56 269.59 269.61 269.59 269.61 0.0K
12:57 269.61 269.70 269.61 269.70 0.0K
12:58 269.71 269.72 269.70 269.72 0.0K
12:59 269.72 269.76 269.72 269.76 0.0K
13:00 269.77 269.80 269.77 269.80 0.0K
13:01 269.80 269.80 269.79 269.79 0.0K
13:02 269.79 269.81 269.79 269.81 0.0K
13:03 269.81 269.85 269.81 269.85 0.0K
13:04 269.85 269.86 269.85 269.86 0.0K
13:05 269.86 269.86 269.84 269.84 0.0K
13:06 269.84 269.86 269.84 269.84 0.0K
13:07 269.84 269.85 269.82 269.85 0.0K
13:08 269.85 269.88 269.85 269.88 0.0K
13:09 269.88 269.89 269.88 269.89 0.0K
13:10 269.89 269.91 269.89 269.91 0.0K
13:11 269.91 269.92 269.90 269.91 0.0K
13:12 269.91 269.91 269.90 269.91 0.0K
13:13 269.92 269.93 269.92 269.93 0.0K
13:14 269.93 269.94 269.93 269.94 0.0K
13:15 269.94 269.94 269.94 269.94 0.0K
13:16 269.94 269.96 269.94 269.96 0.0K
13:17 269.97 269.99 269.97 269.99 0.0K
13:18 269.99 269.99 269.97 269.97 0.0K
13:19 269.97 269.99 269.97 269.98 0.0K
13:20 269.98 269.99 269.97 269.99 0.0K
13:21 269.99 269.99 269.99 269.99 0.0K
13:22 269.99 269.99 269.97 269.97 0.0K
13:23 269.95 269.95 269.95 269.95 0.0K
13:24 269.95 269.95 269.91 269.93 0.0K
13:25 269.93 269.93 269.92 269.93 0.0K
13:26 269.93 269.94 269.93 269.94 0.0K
13:27 269.94 269.95 269.94 269.95 0.0K
13:28 269.95 269.95 269.94 269.95 0.0K
13:29 269.95 269.98 269.95 269.98 0.0K
13:30 269.98 270.01 269.98 270.01 0.0K
13:31 270.01 270.02 270.01 270.01 0.0K
13:32 270.01 270.02 270.01 270.02 0.0K
13:33 270.02 270.03 270.02 270.03 0.0K
13:34 270.03 270.04 270.03 270.04 0.0K
13:35 270.04 270.05 270.04 270.05 0.0K
13:36 270.05 270.08 270.05 270.08 0.0K
13:37 270.09 270.10 270.09 270.09 0.0K
13:38 270.10 270.10 270.10 270.10 0.0K
13:39 270.10 270.11 270.08 270.11 0.0K
13:40 270.11 270.11 270.09 270.09 0.0K
13:41 270.09 270.09 270.08 270.08 0.0K
13:42 270.08 270.08 270.07 270.07 0.0K
13:43 270.07 270.07 270.05 270.05 0.0K
13:44 270.05 270.05 270.04 270.05 0.0K
13:45 270.05 270.06 270.05 270.06 0.0K
13:46 270.06 270.06 270.05 270.05 0.0K
13:47 270.06 270.06 270.06 270.05 0.0K
13:48 270.05 270.05 270.05 270.05 0.0K
13:49 270.05 270.06 270.05 270.06 0.0K
13:50 270.06 270.06 270.05 270.06 0.0K
13:51 270.05 270.05 270.05 270.05 0.0K
13:52 270.05 270.07 270.05 270.07 0.0K
13:53 270.07 270.07 270.07 270.06 0.0K
13:54 270.06 270.06 270.03 270.03 0.0K
13:55 270.03 270.03 270.01 270.01 0.0K
13:56 270.01 270.03 270.01 270.03 0.0K
13:57 270.05 270.05 270.04 270.04 0.0K
13:58 270.04 270.05 270.04 270.05 0.0K
13:59 270.05 270.08 270.05 270.08 0.0K
14:00 270.08 270.09 270.08 270.08 0.0K
14:01 270.08 270.08 270.06 270.07 0.0K
14:02 270.07 270.10 270.07 270.09 0.0K
14:03 270.09 270.09 270.08 270.08 0.0K
14:04 270.08 270.11 270.08 270.11 0.0K
14:05 270.11 270.11 270.10 270.10 0.0K
14:06 270.10 270.11 270.10 270.10 0.0K
14:07 270.10 270.10 270.10 270.10 0.0K
14:08 270.10 270.11 270.10 270.11 0.0K
14:09 270.11 270.11 270.10 270.10 0.0K
14:10 270.10 270.11 270.10 270.11 0.0K
14:11 270.11 270.11 270.10 270.10 0.0K
14:12 270.10 270.11 270.10 270.10 0.0K
14:13 270.10 270.10 270.10 270.10 0.0K
14:14 270.10 270.10 270.07 270.07 0.0K
14:15 270.07 270.07 270.05 270.05 0.0K
14:16 270.05 270.07 270.05 270.07 0.0K
14:17 270.07 270.07 270.05 270.05 0.0K
14:18 270.05 270.06 270.05 270.06 0.0K
14:19 270.05 270.05 270.03 270.03 0.0K
14:20 270.03 270.03 270.03 270.03 0.0K
14:21 270.03 270.03 270.03 270.03 0.0K
14:22 270.03 270.03 270.03 270.03 0.0K
14:23 270.03 270.03 270.02 270.02 0.0K
14:24 270.02 270.02 270.01 270.02 0.0K
14:25 270.03 270.03 270.03 270.03 0.0K
14:26 270.03 270.04 270.03 270.03 0.0K
14:27 270.03 270.03 270.03 270.03 0.0K
14:28 270.03 270.03 270.02 270.03 0.0K
14:29 270.03 270.03 270.03 270.03 0.0K
14:30 270.03 270.03 270.03 270.03 0.0K
14:31 270.03 270.03 270.02 270.04 0.0K
14:32 270.02 270.02 270.02 270.02 0.0K
14:33 270.02 270.04 270.02 270.04 0.0K
14:34 270.04 270.04 270.04 270.04 0.0K
14:35 270.04 270.04 270.04 270.04 0.0K
14:36 270.05 270.05 270.01 270.01 0.0K
14:37 270.01 270.02 270.01 270.01 0.0K
14:38 270.01 270.01 270.01 270.01 0.0K
14:39 270.01 270.02 270.01 270.01 0.0K
14:40 270.01 270.02 270.01 270.02 0.0K
14:41 270.02 270.05 270.02 270.04 0.0K
14:42 270.04 270.07 270.04 270.07 0.0K
14:43 270.07 270.08 270.07 270.08 0.0K
14:44 270.08 270.08 270.08 270.08 0.0K
14:45 270.08 270.08 270.06 270.06 0.0K
14:46 270.06 270.07 270.06 270.07 0.0K
14:47 270.07 270.07 270.06 270.06 0.0K
14:48 270.05 270.06 270.05 270.06 0.0K
14:49 270.06 270.06 270.04 270.04 0.0K
14:50 270.04 270.05 270.03 270.05 0.0K
14:51 270.05 270.05 270.04 270.05 0.0K
14:52 270.05 270.06 270.04 270.04 0.0K
14:53 270.02 270.02 270.02 270.02 0.0K
14:54 270.02 270.02 270.01 270.01 0.0K
14:55 270.01 270.02 270.01 270.02 0.0K
14:56 270.02 270.02 270.00 270.00 0.0K
14:57 270.00 270.01 270.00 270.01 0.0K
14:58 270.01 270.02 270.01 270.02 0.0K
14:59 270.02 270.02 270.02 270.02 0.0K
15:00 270.02 270.03 270.02 270.02 0.0K
15:01 270.02 270.02 270.01 270.02 0.0K
15:02 270.02 270.02 270.01 270.01 0.0K
15:03 270.02 270.02 270.01 270.01 0.0K
15:04 270.01 270.04 270.01 270.04 0.0K
15:05 270.04 270.04 270.02 270.02 0.0K
15:06 270.02 270.03 270.00 270.01 0.0K
15:07 270.01 270.01 270.00 270.00 0.0K
15:08 270.04 270.04 270.03 270.04 0.0K
15:09 270.03 270.05 270.02 270.02 0.0K
15:10 270.02 270.04 270.02 270.04 0.0K
15:11 270.04 270.05 270.04 270.05 0.0K
15:12 270.05 270.05 270.03 270.04 0.0K
15:13 270.03 270.04 270.03 270.04 0.0K
15:14 270.04 270.05 270.02 270.02 0.0K
15:15 270.02 270.02 270.00 270.00 0.0K
15:16 270.00 270.00 269.99 270.00 0.0K
15:17 270.00 270.01 270.00 270.01 0.0K
15:18 270.01 270.02 270.01 270.02 0.0K
15:19 270.02 270.02 270.01 270.01 0.0K
15:20 270.01 270.05 270.01 270.04 0.0K
15:21 270.04 270.04 270.04 270.04 0.0K
15:22 270.03 270.05 270.03 270.05 0.0K
15:23 270.05 270.05 270.03 270.03 0.0K
15:24 270.03 270.03 270.01 270.01 0.0K
15:25 270.01 270.01 270.01 270.01 0.0K
15:26 270.01 270.01 270.01 270.01 0.0K
15:27 270.01 270.01 270.00 270.00 0.0K
15:28 270.00 270.01 270.00 270.00 0.0K
15:29 270.00 270.01 269.98 269.98 0.0K
15:30 269.97 269.97 269.97 269.97 0.0K
15:31 269.97 269.97 269.96 269.96 0.0K
15:32 269.96 269.96 269.96 269.96 0.0K
15:33 269.96 269.97 269.96 269.97 0.0K
15:34 269.96 269.97 269.96 269.97 0.0K
15:35 269.97 269.97 269.96 269.96 0.0K
15:36 269.96 269.97 269.96 269.96 0.0K
15:37 269.96 269.96 269.96 269.96 0.0K
15:38 269.96 269.97 269.95 269.96 0.0K
15:39 269.96 269.97 269.96 269.97 0.0K
15:40 269.97 269.97 269.95 269.95 0.0K
15:41 269.95 269.95 269.95 269.95 0.0K
15:42 269.95 269.99 269.95 269.99 0.0K
15:43 269.99 270.00 269.99 270.00 0.0K
15:44 269.99 269.99 269.97 269.97 0.0K
15:45 269.95 269.95 269.95 269.95 0.0K
15:46 269.95 269.97 269.95 269.97 0.0K
15:47 269.97 269.99 269.97 269.98 0.0K
15:48 269.98 270.00 269.98 270.00 0.0K
15:49 270.00 270.00 269.98 270.00 0.0K
15:50 270.01 270.05 270.01 270.05 0.0K
15:51 270.06 270.11 270.06 270.10 0.0K
15:52 270.10 270.14 270.10 270.14 0.0K
15:53 270.14 270.15 270.13 270.14 0.0K
15:54 270.15 270.17 270.15 270.15 0.0K
15:55 270.16 270.18 270.16 270.18 0.0K
15:56 270.18 270.20 270.18 270.20 0.0K
15:57 270.19 270.21 270.19 270.19 0.0K
15:58 270.19 270.24 270.17 270.24 0.0K
15:59 270.24 270.47 270.24 270.47 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available