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
09:30 275.23 275.24 275.20 275.24 0.0K
09:31 275.24 275.24 275.19 275.20 0.0K
09:32 275.20 275.24 275.17 275.24 0.0K
09:33 275.24 275.24 275.23 275.24 0.0K
09:34 275.24 275.26 275.23 275.26 0.0K
09:35 275.25 275.26 275.22 275.22 0.0K
09:36 275.22 275.23 275.18 275.20 0.0K
09:37 275.20 275.20 275.17 275.19 0.0K
09:38 275.20 275.22 275.20 275.20 0.0K
09:39 275.20 275.22 275.20 275.22 0.0K
09:40 275.24 275.31 275.24 275.30 0.0K
09:41 275.30 275.30 275.28 275.28 0.0K
09:42 275.28 275.30 275.27 275.27 0.0K
09:43 275.27 275.27 275.22 275.25 0.0K
09:44 275.25 275.25 275.21 275.21 0.0K
09:45 275.21 275.21 275.20 275.20 0.0K
09:46 275.19 275.19 275.16 275.19 0.0K
09:47 275.19 275.21 275.19 275.19 0.0K
09:48 275.19 275.20 275.17 275.17 0.0K
09:49 275.17 275.19 275.16 275.18 0.0K
09:50 275.18 275.18 275.17 275.17 0.0K
09:51 275.17 275.17 275.15 275.15 0.0K
09:52 275.15 275.21 275.15 275.21 0.0K
09:53 275.21 275.21 275.20 275.20 0.0K
09:54 275.20 275.20 275.19 275.19 0.0K
09:55 275.19 275.19 275.16 275.16 0.0K
09:56 275.16 275.16 275.11 275.11 0.0K
09:57 275.11 275.11 275.09 275.09 0.0K
09:58 275.09 275.14 275.09 275.13 0.0K
09:59 275.13 275.13 275.11 275.11 0.0K
10:00 275.11 275.11 275.07 275.07 0.0K
10:01 275.07 275.07 275.01 275.01 0.0K
10:02 275.01 275.02 274.99 274.99 0.0K
10:03 274.99 274.99 274.93 274.93 0.0K
10:04 274.93 274.93 274.89 274.89 0.0K
10:05 274.89 274.91 274.88 274.91 0.0K
10:06 274.94 274.95 274.93 274.93 0.0K
10:07 274.93 274.97 274.93 274.97 0.0K
10:08 274.97 274.97 274.97 274.97 0.0K
10:09 274.97 275.01 274.97 275.01 0.0K
10:10 275.01 275.09 275.00 275.05 0.0K
10:11 275.06 275.08 275.06 275.07 0.0K
10:12 275.07 275.09 275.07 275.09 0.0K
10:13 275.09 275.11 275.09 275.11 0.0K
10:14 275.11 275.11 275.10 275.10 0.0K
10:15 275.10 275.10 275.06 275.07 0.0K
10:16 275.07 275.07 275.04 275.05 0.0K
10:17 275.05 275.05 275.03 275.04 0.0K
10:18 275.04 275.04 275.03 275.04 0.0K
10:19 275.04 275.08 275.04 275.07 0.0K
10:20 275.07 275.07 275.05 275.06 0.0K
10:21 275.06 275.07 275.06 275.07 0.0K
10:22 275.07 275.09 275.07 275.08 0.0K
10:23 275.08 275.09 275.05 275.05 0.0K
10:24 275.05 275.05 275.03 275.05 0.0K
10:25 275.05 275.06 275.05 275.06 0.0K
10:26 275.06 275.06 275.02 275.02 0.0K
10:27 275.02 275.04 275.02 275.02 0.0K
10:28 275.02 275.03 275.02 275.02 0.0K
10:29 275.02 275.03 275.02 275.03 0.0K
10:30 275.03 275.05 275.01 275.05 0.0K
10:31 275.05 275.06 275.05 275.06 0.0K
10:32 275.06 275.07 275.06 275.07 0.0K
10:33 275.07 275.09 275.07 275.09 0.0K
10:34 275.09 275.09 275.07 275.08 0.0K
10:35 275.09 275.09 275.07 275.07 0.0K
10:36 275.07 275.07 275.06 275.06 0.0K
10:37 275.06 275.07 275.05 275.07 0.0K
10:38 275.07 275.07 275.06 275.07 0.0K
10:39 275.07 275.09 275.07 275.09 0.0K
10:40 275.10 275.10 275.10 275.10 0.0K
10:41 275.10 275.10 275.08 275.08 0.0K
10:42 275.08 275.09 275.08 275.09 0.0K
10:43 275.09 275.09 275.08 275.08 0.0K
10:44 275.08 275.08 275.08 275.07 0.0K
10:45 275.07 275.08 275.07 275.08 0.0K
10:46 275.08 275.12 275.08 275.12 0.0K
10:47 275.12 275.12 275.11 275.12 0.0K
10:48 275.12 275.12 275.08 275.08 0.0K
10:49 275.08 275.08 275.08 275.08 0.0K
10:50 275.08 275.10 275.08 275.10 0.0K
10:51 275.10 275.12 275.09 275.12 0.0K
10:52 275.12 275.16 275.12 275.16 0.0K
10:53 275.16 275.17 275.15 275.15 0.0K
10:54 275.15 275.15 275.15 275.15 0.0K
10:55 275.15 275.17 275.15 275.17 0.0K
10:56 275.17 275.18 275.17 275.18 0.0K
10:57 275.19 275.21 275.19 275.21 0.0K
10:58 275.21 275.25 275.21 275.25 0.0K
10:59 275.25 275.28 275.25 275.27 0.0K
11:00 275.27 275.31 275.27 275.31 0.0K
11:01 275.31 275.32 275.31 275.31 0.0K
11:02 275.31 275.34 275.31 275.33 0.0K
11:03 275.33 275.34 275.33 275.33 0.0K
11:04 275.33 275.36 275.33 275.36 0.0K
11:05 275.36 275.37 275.36 275.37 0.0K
11:06 275.37 275.37 275.36 275.36 0.0K
11:07 275.36 275.39 275.36 275.39 0.0K
11:08 275.40 275.45 275.40 275.45 0.0K
11:09 275.45 275.48 275.44 275.48 0.0K
11:10 275.48 275.50 275.48 275.49 0.0K
11:11 275.49 275.51 275.49 275.51 0.0K
11:12 275.51 275.51 275.50 275.50 0.0K
11:13 275.50 275.51 275.50 275.51 0.0K
11:14 275.51 275.52 275.50 275.50 0.0K
11:15 275.50 275.50 275.48 275.48 0.0K
11:16 275.48 275.50 275.48 275.50 0.0K
11:17 275.50 275.50 275.44 275.44 0.0K
11:18 275.43 275.45 275.43 275.45 0.0K
11:19 275.45 275.46 275.44 275.44 0.0K
11:20 275.44 275.46 275.44 275.45 0.0K
11:21 275.45 275.45 275.45 275.45 0.0K
11:22 275.45 275.45 275.44 275.45 0.0K
11:23 275.45 275.46 275.45 275.46 0.0K
11:24 275.46 275.48 275.46 275.48 0.0K
11:25 275.48 275.49 275.48 275.49 0.0K
11:26 275.49 275.52 275.49 275.52 0.0K
11:27 275.52 275.53 275.51 275.51 0.0K
11:28 275.50 275.53 275.50 275.53 0.0K
11:29 275.53 275.54 275.53 275.54 0.0K
11:30 275.54 275.54 275.53 275.55 0.0K
11:31 275.55 275.55 275.55 275.54 0.0K
11:32 275.56 275.58 275.56 275.58 0.0K
11:33 275.59 275.59 275.58 275.58 0.0K
11:34 275.58 275.59 275.57 275.57 0.0K
11:35 275.57 275.57 275.57 275.57 0.0K
11:36 275.57 275.58 275.57 275.58 0.0K
11:37 275.59 275.59 275.59 275.59 0.0K
11:38 275.59 275.61 275.59 275.59 0.0K
11:39 275.59 275.59 275.58 275.58 0.0K
11:40 275.58 275.58 275.57 275.58 0.0K
11:41 275.58 275.58 275.55 275.55 0.0K
11:42 275.55 275.55 275.52 275.52 0.0K
11:43 275.52 275.52 275.49 275.49 0.0K
11:44 275.49 275.49 275.48 275.49 0.0K
11:45 275.49 275.49 275.49 275.49 0.0K
11:46 275.48 275.51 275.48 275.51 0.0K
11:47 275.51 275.51 275.51 275.51 0.0K
11:48 275.51 275.53 275.51 275.52 0.0K
11:49 275.52 275.52 275.52 275.52 0.0K
11:50 275.52 275.52 275.50 275.51 0.0K
11:51 275.51 275.51 275.49 275.49 0.0K
11:52 275.49 275.49 275.49 275.49 0.0K
11:53 275.50 275.51 275.50 275.51 0.0K
11:54 275.51 275.51 275.51 275.51 0.0K
11:55 275.51 275.53 275.51 275.53 0.0K
11:56 275.53 275.54 275.52 275.53 0.0K
11:57 275.53 275.54 275.53 275.54 0.0K
11:58 275.54 275.58 275.54 275.57 0.0K
11:59 275.57 275.57 275.55 275.55 0.0K
12:00 275.55 275.57 275.55 275.56 0.0K
12:01 275.56 275.56 275.53 275.53 0.0K
12:02 275.53 275.53 275.52 275.52 0.0K
12:03 275.52 275.54 275.52 275.54 0.0K
12:04 275.54 275.54 275.51 275.52 0.0K
12:05 275.54 275.54 275.53 275.53 0.0K
12:06 275.53 275.53 275.53 275.53 0.0K
12:07 275.53 275.53 275.53 275.53 0.0K
12:08 275.53 275.54 275.53 275.54 0.0K
12:09 275.54 275.57 275.54 275.57 0.0K
12:10 275.57 275.60 275.57 275.58 0.0K
12:11 275.58 275.59 275.57 275.57 0.0K
12:12 275.58 275.58 275.57 275.57 0.0K
12:13 275.57 275.59 275.57 275.59 0.0K
12:14 275.60 275.60 275.59 275.59 0.0K
12:15 275.59 275.59 275.58 275.59 0.0K
12:16 275.58 275.59 275.58 275.58 0.0K
12:17 275.58 275.59 275.57 275.59 0.0K
12:18 275.59 275.59 275.57 275.58 0.0K
12:19 275.58 275.59 275.58 275.58 0.0K
12:20 275.58 275.58 275.56 275.57 0.0K
12:21 275.57 275.57 275.57 275.56 0.0K
12:22 275.56 275.56 275.53 275.54 0.0K
12:23 275.54 275.54 275.50 275.51 0.0K
12:24 275.50 275.50 275.49 275.49 0.0K
12:25 275.49 275.51 275.48 275.51 0.0K
12:26 275.51 275.54 275.51 275.54 0.0K
12:27 275.54 275.54 275.53 275.53 0.0K
12:28 275.53 275.55 275.52 275.55 0.0K
12:29 275.55 275.57 275.55 275.57 0.0K
12:30 275.57 275.57 275.57 275.57 0.0K
12:31 275.57 275.57 275.56 275.57 0.0K
12:32 275.57 275.57 275.57 275.57 0.0K
12:33 275.57 275.57 275.56 275.57 0.0K
12:34 275.57 275.57 275.55 275.55 0.0K
12:35 275.55 275.56 275.55 275.56 0.0K
12:36 275.56 275.56 275.55 275.56 0.0K
12:37 275.56 275.56 275.54 275.54 0.0K
12:38 275.54 275.55 275.54 275.54 0.0K
12:39 275.54 275.54 275.53 275.54 0.0K
12:40 275.54 275.54 275.53 275.53 0.0K
12:41 275.53 275.54 275.53 275.54 0.0K
12:42 275.54 275.55 275.54 275.55 0.0K
12:43 275.55 275.56 275.55 275.56 0.0K
12:44 275.56 275.57 275.56 275.57 0.0K
12:45 275.57 275.57 275.57 275.57 0.0K
12:46 275.57 275.57 275.55 275.55 0.0K
12:47 275.55 275.55 275.54 275.54 0.0K
12:48 275.54 275.54 275.54 275.53 0.0K
12:49 275.54 275.54 275.52 275.53 0.0K
12:50 275.53 275.53 275.52 275.52 0.0K
12:51 275.53 275.53 275.52 275.52 0.0K
12:52 275.52 275.55 275.52 275.53 0.0K
12:53 275.53 275.54 275.53 275.54 0.0K
12:54 275.54 275.54 275.54 275.53 0.0K
12:55 275.53 275.54 275.52 275.53 0.0K
12:56 275.54 275.56 275.54 275.56 0.0K
12:57 275.56 275.57 275.56 275.56 0.0K
12:58 275.56 275.56 275.56 275.56 0.0K
12:59 275.56 275.56 275.54 275.54 0.0K
13:00 275.52 275.52 275.52 275.52 0.0K
13:01 275.51 275.51 275.50 275.50 0.0K
13:02 275.50 275.50 275.50 275.50 0.0K
13:03 275.48 275.49 275.48 275.48 0.0K
13:04 275.48 275.51 275.48 275.51 0.0K
13:05 275.51 275.52 275.51 275.52 0.0K
13:06 275.52 275.53 275.52 275.52 0.0K
13:07 275.52 275.54 275.51 275.54 0.0K
13:08 275.54 275.54 275.53 275.53 0.0K
13:09 275.53 275.54 275.53 275.54 0.0K
13:10 275.54 275.54 275.53 275.54 0.0K
13:11 275.54 275.54 275.54 275.54 0.0K
13:12 275.54 275.55 275.54 275.54 0.0K
13:13 275.55 275.55 275.53 275.54 0.0K
13:14 275.54 275.59 275.54 275.59 0.0K
13:15 275.59 275.62 275.59 275.62 0.0K
13:16 275.62 275.62 275.61 275.61 0.0K
13:17 275.61 275.61 275.60 275.60 0.0K
13:18 275.61 275.61 275.60 275.61 0.0K
13:19 275.61 275.61 275.60 275.60 0.0K
13:20 275.58 275.58 275.58 275.58 0.0K
13:21 275.58 275.62 275.58 275.62 0.0K
13:22 275.62 275.63 275.62 275.63 0.0K
13:23 275.63 275.64 275.63 275.64 0.0K
13:24 275.64 275.64 275.63 275.64 0.0K
13:25 275.64 275.64 275.63 275.63 0.0K
13:26 275.63 275.64 275.62 275.63 0.0K
13:27 275.63 275.64 275.63 275.63 0.0K
13:28 275.61 275.61 275.60 275.60 0.0K
13:29 275.60 275.60 275.56 275.56 0.0K
13:30 275.56 275.56 275.52 275.52 0.0K
13:31 275.53 275.53 275.53 275.53 0.0K
13:32 275.51 275.51 275.49 275.49 0.0K
13:33 275.49 275.49 275.47 275.47 0.0K
13:34 275.47 275.47 275.47 275.47 0.0K
13:35 275.47 275.48 275.47 275.48 0.0K
13:36 275.49 275.49 275.48 275.48 0.0K
13:37 275.48 275.48 275.47 275.48 0.0K
13:38 275.47 275.47 275.46 275.46 0.0K
13:39 275.46 275.46 275.44 275.44 0.0K
13:40 275.44 275.45 275.44 275.45 0.0K
13:41 275.45 275.45 275.45 275.45 0.0K
13:42 275.45 275.45 275.44 275.44 0.0K
13:43 275.44 275.44 275.42 275.43 0.0K
13:44 275.45 275.46 275.44 275.46 0.0K
13:45 275.46 275.46 275.45 275.45 0.0K
13:46 275.45 275.45 275.42 275.43 0.0K
13:47 275.43 275.43 275.38 275.39 0.0K
13:48 275.39 275.39 275.38 275.39 0.0K
13:49 275.39 275.39 275.39 275.39 0.0K
13:50 275.38 275.38 275.37 275.38 0.0K
13:51 275.38 275.40 275.38 275.40 0.0K
13:52 275.40 275.41 275.39 275.41 0.0K
13:53 275.41 275.41 275.40 275.40 0.0K
13:54 275.40 275.40 275.39 275.40 0.0K
13:55 275.40 275.40 275.40 275.40 0.0K
13:56 275.40 275.40 275.40 275.40 0.0K
13:57 275.40 275.40 275.38 275.38 0.0K
13:58 275.38 275.38 275.37 275.37 0.0K
13:59 275.36 275.36 275.33 275.33 0.0K
14:00 275.33 275.33 275.33 275.33 0.0K
14:01 275.33 275.33 275.32 275.32 0.0K
14:02 275.32 275.32 275.32 275.32 0.0K
14:03 275.32 275.34 275.32 275.33 0.0K
14:04 275.33 275.35 275.33 275.35 0.0K
14:05 275.36 275.36 275.35 275.36 0.0K
14:06 275.36 275.40 275.36 275.40 0.0K
14:07 275.40 275.40 275.40 275.40 0.0K
14:08 275.39 275.41 275.39 275.40 0.0K
14:09 275.41 275.41 275.41 275.41 0.0K
14:10 275.41 275.41 275.41 275.41 0.0K
14:11 275.41 275.41 275.41 275.41 0.0K
14:12 275.41 275.43 275.41 275.43 0.0K
14:13 275.44 275.44 275.44 275.44 0.0K
14:14 275.44 275.45 275.44 275.45 0.0K
14:15 275.45 275.46 275.45 275.46 0.0K
14:16 275.46 275.46 275.46 275.46 0.0K
14:17 275.46 275.47 275.46 275.46 0.0K
14:18 275.46 275.48 275.46 275.48 0.0K
14:19 275.47 275.47 275.47 275.47 0.0K
14:20 275.46 275.46 275.46 275.46 0.0K
14:21 275.46 275.48 275.45 275.48 0.0K
14:22 275.47 275.48 275.46 275.46 0.0K
14:23 275.46 275.47 275.46 275.46 0.0K
14:24 275.46 275.46 275.42 275.42 0.0K
14:25 275.42 275.43 275.42 275.43 0.0K
14:26 275.43 275.45 275.43 275.45 0.0K
14:27 275.46 275.50 275.46 275.50 0.0K
14:28 275.50 275.51 275.50 275.51 0.0K
14:29 275.51 275.51 275.51 275.51 0.0K
14:30 275.51 275.51 275.51 275.51 0.0K
14:31 275.51 275.53 275.51 275.53 0.0K
14:32 275.52 275.52 275.51 275.51 0.0K
14:33 275.51 275.54 275.51 275.53 0.0K
14:34 275.54 275.54 275.53 275.53 0.0K
14:35 275.53 275.54 275.53 275.54 0.0K
14:36 275.55 275.55 275.54 275.55 0.0K
14:37 275.55 275.59 275.55 275.59 0.0K
14:38 275.58 275.58 275.57 275.58 0.0K
14:39 275.58 275.60 275.58 275.60 0.0K
14:40 275.60 275.60 275.59 275.60 0.0K
14:41 275.60 275.60 275.59 275.59 0.0K
14:42 275.60 275.60 275.60 275.59 0.0K
14:43 275.59 275.61 275.59 275.60 0.0K
14:44 275.60 275.60 275.58 275.58 0.0K
14:45 275.58 275.59 275.58 275.58 0.0K
14:46 275.57 275.57 275.56 275.56 0.0K
14:47 275.57 275.57 275.55 275.56 0.0K
14:48 275.56 275.56 275.54 275.54 0.0K
14:49 275.53 275.54 275.53 275.53 0.0K
14:50 275.54 275.54 275.51 275.51 0.0K
14:51 275.51 275.52 275.51 275.51 0.0K
14:52 275.51 275.53 275.51 275.53 0.0K
14:53 275.53 275.54 275.53 275.54 0.0K
14:54 275.54 275.54 275.53 275.54 0.0K
14:55 275.54 275.56 275.53 275.56 0.0K
14:56 275.56 275.58 275.55 275.57 0.0K
14:57 275.57 275.59 275.57 275.59 0.0K
14:58 275.58 275.59 275.58 275.58 0.0K
14:59 275.58 275.58 275.57 275.58 0.0K
15:00 275.58 275.59 275.58 275.59 0.0K
15:01 275.59 275.59 275.59 275.59 0.0K
15:02 275.59 275.60 275.59 275.60 0.0K
15:03 275.61 275.61 275.60 275.60 0.0K
15:04 275.60 275.63 275.60 275.63 0.0K
15:05 275.63 275.64 275.63 275.63 0.0K
15:06 275.63 275.65 275.63 275.65 0.0K
15:07 275.66 275.66 275.66 275.66 0.0K
15:08 275.66 275.67 275.66 275.66 0.0K
15:09 275.66 275.67 275.66 275.67 0.0K
15:10 275.67 275.67 275.66 275.66 0.0K
15:11 275.66 275.66 275.65 275.65 0.0K
15:12 275.65 275.66 275.65 275.66 0.0K
15:13 275.66 275.66 275.65 275.65 0.0K
15:14 275.65 275.66 275.65 275.65 0.0K
15:15 275.66 275.68 275.66 275.68 0.0K
15:16 275.67 275.67 275.66 275.66 0.0K
15:17 275.66 275.66 275.66 275.66 0.0K
15:18 275.66 275.66 275.59 275.59 0.0K
15:19 275.59 275.61 275.59 275.60 0.0K
15:20 275.60 275.61 275.59 275.59 0.0K
15:21 275.59 275.60 275.58 275.58 0.0K
15:22 275.58 275.58 275.57 275.57 0.0K
15:23 275.56 275.60 275.56 275.60 0.0K
15:24 275.60 275.60 275.58 275.59 0.0K
15:25 275.59 275.59 275.57 275.57 0.0K
15:26 275.56 275.57 275.56 275.57 0.0K
15:27 275.57 275.57 275.55 275.56 0.0K
15:28 275.56 275.59 275.56 275.59 0.0K
15:29 275.59 275.61 275.59 275.60 0.0K
15:30 275.61 275.61 275.60 275.61 0.0K
15:31 275.62 275.63 275.61 275.62 0.0K
15:32 275.62 275.65 275.62 275.65 0.0K
15:33 275.64 275.65 275.64 275.65 0.0K
15:34 275.66 275.67 275.66 275.67 0.0K
15:35 275.67 275.68 275.65 275.65 0.0K
15:36 275.65 275.67 275.65 275.67 0.0K
15:37 275.67 275.69 275.67 275.69 0.0K
15:38 275.69 275.70 275.69 275.70 0.0K
15:39 275.71 275.71 275.69 275.70 0.0K
15:40 275.70 275.72 275.69 275.72 0.0K
15:41 275.71 275.73 275.71 275.73 0.0K
15:42 275.73 275.76 275.73 275.76 0.0K
15:43 275.76 275.77 275.76 275.76 0.0K
15:44 275.76 275.76 275.73 275.73 0.0K
15:45 275.75 275.76 275.75 275.75 0.0K
15:46 275.74 275.75 275.74 275.74 0.0K
15:47 275.74 275.74 275.73 275.73 0.0K
15:48 275.73 275.73 275.72 275.72 0.0K
15:49 275.72 275.75 275.72 275.74 0.0K
15:50 275.75 275.79 275.75 275.79 0.0K
15:51 275.79 275.81 275.79 275.81 0.0K
15:52 275.80 275.80 275.78 275.78 0.0K
15:53 275.78 275.81 275.78 275.81 0.0K
15:54 275.79 275.79 275.78 275.78 0.0K
15:55 275.77 275.77 275.74 275.76 0.0K
15:56 275.76 275.77 275.73 275.73 0.0K
15:57 275.72 275.72 275.69 275.70 0.0K
15:58 275.70 275.71 275.69 275.71 0.0K
15:59 275.71 275.71 275.68 275.69 0.0K
16:00 275.70 275.76 275.70 275.76 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available