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
09:30 278.42 278.45 278.37 278.37 0.0K
09:31 278.37 278.40 278.37 278.38 0.0K
09:32 278.40 278.50 278.38 278.50 0.0K
09:33 278.49 278.50 278.46 278.50 0.0K
09:34 278.50 278.55 278.50 278.55 0.0K
09:35 278.55 278.55 278.45 278.45 0.0K
09:36 278.45 278.50 278.45 278.50 0.0K
09:37 278.50 278.50 278.44 278.45 0.0K
09:38 278.45 278.51 278.45 278.50 0.0K
09:39 278.51 278.51 278.50 278.50 0.0K
09:40 278.49 278.49 278.48 278.49 0.0K
09:41 278.49 278.53 278.49 278.52 0.0K
09:42 278.52 278.52 278.48 278.52 0.0K
09:43 278.52 278.54 278.52 278.54 0.0K
09:44 278.54 278.54 278.48 278.50 0.0K
09:45 278.50 278.56 278.50 278.56 0.0K
09:46 278.56 278.61 278.56 278.61 0.0K
09:47 278.61 278.64 278.59 278.64 0.0K
09:48 278.64 278.70 278.64 278.70 0.0K
09:49 278.70 278.71 278.70 278.71 0.0K
09:50 278.71 278.73 278.71 278.72 0.0K
09:51 278.72 278.73 278.70 278.70 0.0K
09:52 278.70 278.73 278.70 278.73 0.0K
09:53 278.73 278.74 278.71 278.71 0.0K
09:54 278.71 278.72 278.67 278.67 0.0K
09:55 278.67 278.69 278.66 278.66 0.0K
09:56 278.66 278.66 278.63 278.63 0.0K
09:57 278.63 278.63 278.57 278.57 0.0K
09:58 278.57 278.57 278.56 278.57 0.0K
09:59 278.57 278.58 278.57 278.57 0.0K
10:00 278.57 278.57 278.55 278.55 0.0K
10:01 278.55 278.57 278.54 278.56 0.0K
10:02 278.56 278.57 278.55 278.57 0.0K
10:03 278.57 278.58 278.56 278.56 0.0K
10:04 278.56 278.57 278.55 278.55 0.0K
10:05 278.54 278.55 278.53 278.55 0.0K
10:06 278.55 278.57 278.55 278.57 0.0K
10:07 278.57 278.59 278.57 278.59 0.0K
10:08 278.58 278.62 278.58 278.61 0.0K
10:09 278.61 278.61 278.61 278.60 0.0K
10:10 278.61 278.63 278.61 278.63 0.0K
10:11 278.63 278.67 278.62 278.65 0.0K
10:12 278.66 278.66 278.62 278.62 0.0K
10:13 278.62 278.63 278.61 278.61 0.0K
10:14 278.61 278.62 278.60 278.61 0.0K
10:15 278.61 278.62 278.61 278.62 0.0K
10:16 278.62 278.65 278.62 278.65 0.0K
10:17 278.65 278.65 278.64 278.64 0.0K
10:18 278.64 278.64 278.63 278.64 0.0K
10:19 278.66 278.67 278.66 278.66 0.0K
10:20 278.66 278.69 278.66 278.69 0.0K
10:21 278.69 278.70 278.69 278.69 0.0K
10:22 278.68 278.69 278.65 278.65 0.0K
10:23 278.65 278.67 278.65 278.67 0.0K
10:24 278.67 278.68 278.67 278.67 0.0K
10:25 278.67 278.68 278.67 278.68 0.0K
10:26 278.68 278.68 278.65 278.66 0.0K
10:27 278.66 278.68 278.66 278.68 0.0K
10:28 278.68 278.69 278.67 278.69 0.0K
10:29 278.69 278.70 278.69 278.70 0.0K
10:30 278.70 278.73 278.70 278.73 0.0K
10:31 278.73 278.74 278.71 278.72 0.0K
10:32 278.72 278.72 278.71 278.71 0.0K
10:33 278.71 278.71 278.70 278.70 0.0K
10:34 278.70 278.72 278.69 278.69 0.0K
10:35 278.70 278.70 278.69 278.68 0.0K
10:36 278.68 278.69 278.68 278.69 0.0K
10:37 278.69 278.70 278.66 278.70 0.0K
10:38 278.70 278.70 278.69 278.69 0.0K
10:39 278.69 278.70 278.69 278.70 0.0K
10:40 278.70 278.70 278.67 278.68 0.0K
10:41 278.68 278.69 278.67 278.68 0.0K
10:42 278.68 278.69 278.68 278.69 0.0K
10:43 278.69 278.69 278.68 278.68 0.0K
10:44 278.68 278.68 278.68 278.68 0.0K
10:45 278.69 278.71 278.69 278.71 0.0K
10:46 278.69 278.71 278.69 278.71 0.0K
10:47 278.71 278.71 278.71 278.71 0.0K
10:48 278.71 278.71 278.68 278.68 0.0K
10:49 278.68 278.70 278.68 278.70 0.0K
10:50 278.70 278.70 278.67 278.67 0.0K
10:51 278.68 278.69 278.68 278.68 0.0K
10:52 278.68 278.69 278.67 278.69 0.0K
10:53 278.69 278.69 278.69 278.69 0.0K
10:54 278.69 278.70 278.69 278.70 0.0K
10:55 278.70 278.71 278.70 278.70 0.0K
10:56 278.69 278.70 278.68 278.68 0.0K
10:57 278.68 278.69 278.68 278.69 0.0K
10:58 278.69 278.69 278.68 278.69 0.0K
10:59 278.69 278.71 278.69 278.71 0.0K
11:00 278.71 278.71 278.69 278.69 0.0K
11:01 278.69 278.69 278.68 278.68 0.0K
11:02 278.68 278.70 278.68 278.69 0.0K
11:03 278.69 278.71 278.69 278.71 0.0K
11:04 278.71 278.72 278.71 278.72 0.0K
11:05 278.72 278.74 278.72 278.74 0.0K
11:06 278.74 278.74 278.74 278.74 0.0K
11:07 278.75 278.76 278.75 278.76 0.0K
11:08 278.76 278.78 278.76 278.78 0.0K
11:09 278.78 278.78 278.78 278.78 0.0K
11:10 278.80 278.81 278.80 278.80 0.0K
11:11 278.80 278.81 278.80 278.81 0.0K
11:12 278.81 278.82 278.79 278.79 0.0K
11:13 278.79 278.82 278.79 278.82 0.0K
11:14 278.82 278.82 278.81 278.81 0.0K
11:15 278.81 278.81 278.80 278.81 0.0K
11:16 278.81 278.82 278.81 278.80 0.0K
11:17 278.80 278.81 278.79 278.80 0.0K
11:18 278.80 278.82 278.80 278.82 0.0K
11:19 278.82 278.84 278.81 278.84 0.0K
11:20 278.84 278.84 278.84 278.84 0.0K
11:21 278.84 278.85 278.83 278.83 0.0K
11:22 278.84 278.86 278.84 278.86 0.0K
11:23 278.86 278.87 278.85 278.85 0.0K
11:24 278.87 278.89 278.86 278.86 0.0K
11:25 278.87 278.87 278.87 278.87 0.0K
11:26 278.87 278.88 278.87 278.88 0.0K
11:27 278.88 278.90 278.88 278.88 0.0K
11:28 278.88 278.88 278.88 278.88 0.0K
11:29 278.88 278.88 278.88 278.88 0.0K
11:30 278.88 278.88 278.86 278.86 0.0K
11:31 278.86 278.86 278.86 278.86 0.0K
11:32 278.86 278.86 278.84 278.84 0.0K
11:33 278.85 278.85 278.85 278.85 0.0K
11:34 278.86 278.88 278.86 278.88 0.0K
11:35 278.88 278.89 278.88 278.89 0.0K
11:36 278.89 278.90 278.89 278.90 0.0K
11:37 278.90 278.93 278.90 278.93 0.0K
11:38 278.93 278.94 278.93 278.94 0.0K
11:39 278.94 278.94 278.91 278.92 0.0K
11:40 278.92 278.92 278.88 278.89 0.0K
11:41 278.89 278.90 278.89 278.90 0.0K
11:42 278.90 278.91 278.90 278.91 0.0K
11:43 278.91 278.91 278.90 278.90 0.0K
11:44 278.90 278.90 278.89 278.90 0.0K
11:45 278.89 278.89 278.88 278.89 0.0K
11:46 278.89 278.90 278.89 278.90 0.0K
11:47 278.90 278.90 278.90 278.90 0.0K
11:48 278.94 278.95 278.94 278.94 0.0K
11:49 278.94 278.95 278.94 278.95 0.0K
11:50 278.95 278.96 278.95 278.96 0.0K
11:51 278.96 278.96 278.94 278.94 0.0K
11:52 278.93 278.93 278.93 278.93 0.0K
11:53 278.93 278.94 278.91 278.91 0.0K
11:54 278.91 278.92 278.91 278.92 0.0K
11:55 278.92 278.93 278.91 278.93 0.0K
11:56 278.93 278.93 278.93 278.93 0.0K
11:57 278.93 278.94 278.91 278.92 0.0K
11:58 278.92 278.92 278.92 278.92 0.0K
11:59 278.92 278.92 278.91 278.92 0.0K
12:00 278.92 278.93 278.92 278.92 0.0K
12:01 278.92 278.92 278.92 278.92 0.0K
12:02 278.92 278.94 278.92 278.94 0.0K
12:03 278.94 278.95 278.94 278.94 0.0K
12:04 278.92 278.95 278.91 278.91 0.0K
12:05 278.91 278.93 278.91 278.93 0.0K
12:06 278.93 278.93 278.92 278.92 0.0K
12:07 278.92 278.93 278.92 278.93 0.0K
12:08 278.93 278.94 278.93 278.94 0.0K
12:09 278.93 278.93 278.93 278.93 0.0K
12:10 278.93 278.95 278.93 278.94 0.0K
12:11 278.94 278.94 278.94 278.94 0.0K
12:12 278.94 278.94 278.93 278.93 0.0K
12:13 278.93 278.93 278.92 278.92 0.0K
12:14 278.93 278.94 278.93 278.94 0.0K
12:15 278.94 278.94 278.93 278.93 0.0K
12:16 278.93 278.94 278.93 278.93 0.0K
12:17 278.93 278.95 278.93 278.95 0.0K
12:18 278.95 278.96 278.95 278.96 0.0K
12:19 278.96 278.96 278.95 278.96 0.0K
12:20 278.96 278.96 278.96 278.96 0.0K
12:21 278.96 278.97 278.96 278.97 0.0K
12:22 278.97 278.97 278.96 278.97 0.0K
12:23 278.97 278.97 278.97 278.97 0.0K
12:24 278.97 278.99 278.97 278.99 0.0K
12:25 278.99 278.99 278.99 278.99 0.0K
12:26 278.99 278.99 278.97 278.99 0.0K
12:27 278.99 279.03 278.99 279.03 0.0K
12:28 279.03 279.03 279.02 279.03 0.0K
12:29 279.03 279.04 279.03 279.04 0.0K
12:30 279.05 279.05 279.03 279.04 0.0K
12:31 279.04 279.05 279.04 279.05 0.0K
12:32 279.04 279.04 279.03 279.04 0.0K
12:33 279.04 279.06 279.04 279.06 0.0K
12:34 279.06 279.06 279.05 279.06 0.0K
12:35 279.06 279.06 279.06 279.06 0.0K
12:36 279.06 279.07 279.06 279.06 0.0K
12:37 279.06 279.06 279.05 279.05 0.0K
12:38 279.05 279.06 279.05 279.06 0.0K
12:39 279.06 279.06 279.06 279.06 0.0K
12:40 279.06 279.06 279.05 279.05 0.0K
12:41 279.05 279.05 279.05 279.05 0.0K
12:42 279.05 279.05 279.04 279.04 0.0K
12:43 279.04 279.05 279.04 279.04 0.0K
12:44 279.04 279.04 279.02 279.02 0.0K
12:45 279.02 279.02 279.02 279.02 0.0K
12:46 279.02 279.02 279.00 279.00 0.0K
12:47 279.00 279.00 278.96 278.96 0.0K
12:48 278.98 279.00 278.98 279.00 0.0K
12:49 279.00 279.00 278.99 279.00 0.0K
12:50 279.00 279.01 279.00 279.01 0.0K
12:51 279.01 279.03 279.01 279.02 0.0K
12:52 279.03 279.03 279.03 279.02 0.0K
12:53 279.03 279.03 279.03 279.03 0.0K
12:54 279.03 279.05 279.03 279.05 0.0K
12:55 279.05 279.05 279.04 279.04 0.0K
12:56 279.04 279.05 279.04 279.05 0.0K
12:57 279.05 279.05 279.04 279.04 0.0K
12:58 279.04 279.05 279.04 279.05 0.0K
12:59 279.05 279.06 279.05 279.05 0.0K
13:00 279.05 279.06 279.05 279.06 0.0K
13:01 279.06 279.06 279.03 279.03 0.0K
13:02 279.03 279.05 279.03 279.05 0.0K
13:03 279.05 279.06 279.05 279.06 0.0K
13:04 279.06 279.06 279.05 279.06 0.0K
13:05 279.06 279.09 279.05 279.09 0.0K
13:06 279.09 279.14 279.09 279.13 0.0K
13:07 279.12 279.12 279.09 279.09 0.0K
13:08 279.09 279.09 279.09 279.09 0.0K
13:09 279.09 279.09 279.08 279.09 0.0K
13:10 279.09 279.09 279.08 279.08 0.0K
13:11 279.08 279.08 279.08 279.08 0.0K
13:12 279.08 279.08 279.06 279.06 0.0K
13:13 279.06 279.06 279.05 279.05 0.0K
13:14 279.05 279.05 279.05 279.05 0.0K
13:15 279.05 279.05 279.04 279.04 0.0K
13:16 279.04 279.04 279.04 279.04 0.0K
13:17 279.05 279.05 279.04 279.05 0.0K
13:18 279.05 279.05 279.04 279.04 0.0K
13:19 279.05 279.06 279.05 279.06 0.0K
13:20 279.06 279.08 279.06 279.08 0.0K
13:21 279.08 279.09 279.08 279.09 0.0K
13:22 279.09 279.09 279.09 279.09 0.0K
13:23 279.09 279.09 279.01 279.01 0.0K
13:24 279.01 279.02 279.00 279.02 0.0K
13:25 279.02 279.02 279.00 279.00 0.0K
13:26 279.00 279.00 278.99 278.99 0.0K
13:27 278.99 278.99 278.99 278.99 0.0K
13:28 278.99 278.99 278.98 278.98 0.0K
13:29 278.98 278.98 278.98 278.98 0.0K
13:30 278.98 279.01 278.98 279.00 0.0K
13:31 279.00 279.00 279.00 279.00 0.0K
13:32 279.00 279.00 279.00 279.00 0.0K
13:33 279.00 279.00 278.96 278.97 0.0K
13:34 278.97 278.97 278.96 278.96 0.0K
13:35 278.97 278.99 278.97 278.98 0.0K
13:36 278.98 279.00 278.98 278.99 0.0K
13:37 278.99 279.00 278.98 278.99 0.0K
13:38 278.99 278.99 278.98 278.99 0.0K
13:39 278.99 278.99 278.99 278.99 0.0K
13:40 278.99 278.99 278.96 278.97 0.0K
13:41 278.97 278.97 278.95 278.95 0.0K
13:42 278.95 278.95 278.95 278.95 0.0K
13:43 278.95 278.95 278.95 278.95 0.0K
13:44 278.94 278.96 278.94 278.96 0.0K
13:45 278.96 278.96 278.95 278.96 0.0K
13:46 278.96 278.96 278.96 278.96 0.0K
13:47 278.96 278.96 278.95 278.95 0.0K
13:48 278.95 278.95 278.93 278.94 0.0K
13:49 278.94 278.95 278.94 278.95 0.0K
13:50 278.95 278.95 278.95 278.95 0.0K
13:51 278.95 278.96 278.95 278.96 0.0K
13:52 278.96 278.97 278.96 278.97 0.0K
13:53 278.97 278.97 278.95 278.95 0.0K
13:54 278.95 278.96 278.94 278.96 0.0K
13:55 278.96 278.96 278.93 278.95 0.0K
13:56 278.95 278.96 278.95 278.96 0.0K
13:57 278.96 278.96 278.94 278.95 0.0K
13:58 278.95 278.95 278.95 278.95 0.0K
13:59 278.95 278.96 278.95 278.95 0.0K
14:00 278.95 278.95 278.93 278.93 0.0K
14:01 278.93 278.94 278.93 278.94 0.0K
14:02 278.94 278.94 278.94 278.94 0.0K
14:03 278.94 278.94 278.94 278.94 0.0K
14:04 278.94 278.94 278.94 278.94 0.0K
14:05 278.94 278.95 278.94 278.95 0.0K
14:06 278.95 278.99 278.95 278.99 0.0K
14:07 278.99 278.99 278.99 278.99 0.0K
14:08 279.00 279.00 279.00 279.00 0.0K
14:09 279.00 279.02 279.00 279.02 0.0K
14:10 279.03 279.03 279.03 279.03 0.0K
14:11 279.03 279.03 279.03 279.03 0.0K
14:12 279.03 279.04 279.03 279.04 0.0K
14:13 279.05 279.05 279.01 279.02 0.0K
14:14 279.02 279.02 279.01 279.01 0.0K
14:15 279.01 279.03 279.00 279.03 0.0K
14:16 279.03 279.03 278.99 278.99 0.0K
14:17 278.99 279.00 278.99 279.00 0.0K
14:18 279.00 279.01 279.00 279.00 0.0K
14:19 279.00 279.01 279.00 279.01 0.0K
14:20 279.01 279.02 279.01 279.02 0.0K
14:21 279.02 279.07 279.02 279.06 0.0K
14:22 279.06 279.06 279.06 279.06 0.0K
14:23 279.06 279.06 279.05 279.05 0.0K
14:24 279.05 279.06 279.05 279.05 0.0K
14:25 279.07 279.08 279.07 279.08 0.0K
14:26 279.08 279.08 279.06 279.06 0.0K
14:27 279.06 279.07 279.06 279.07 0.0K
14:28 279.07 279.08 279.05 279.05 0.0K
14:29 279.05 279.05 279.04 279.04 0.0K
14:30 279.04 279.04 279.04 279.04 0.0K
14:31 279.04 279.04 279.04 279.04 0.0K
14:32 279.04 279.04 279.04 279.04 0.0K
14:33 279.04 279.04 279.02 279.02 0.0K
14:34 279.02 279.03 279.02 279.02 0.0K
14:35 279.02 279.05 279.02 279.04 0.0K
14:36 279.04 279.04 279.04 279.04 0.0K
14:37 279.04 279.05 279.04 279.05 0.0K
14:38 279.05 279.05 279.03 279.03 0.0K
14:39 279.03 279.04 279.03 279.03 0.0K
14:40 279.03 279.03 279.02 279.02 0.0K
14:41 279.02 279.03 279.02 279.03 0.0K
14:42 279.02 279.02 279.02 279.02 0.0K
14:43 279.02 279.02 279.01 279.01 0.0K
14:44 279.01 279.03 279.01 279.03 0.0K
14:45 279.04 279.04 279.03 279.03 0.0K
14:46 279.03 279.03 279.03 279.03 0.0K
14:47 279.04 279.04 279.02 279.02 0.0K
14:48 279.02 279.02 279.02 279.02 0.0K
14:49 279.02 279.02 279.00 279.00 0.0K
14:50 279.00 279.00 279.00 279.00 0.0K
14:51 279.00 279.00 278.97 278.97 0.0K
14:52 278.97 278.97 278.96 278.96 0.0K
14:53 278.96 278.97 278.96 278.97 0.0K
14:54 278.97 278.97 278.96 278.96 0.0K
14:55 278.96 278.96 278.95 278.96 0.0K
14:56 278.96 278.96 278.95 278.96 0.0K
14:57 278.96 278.96 278.96 278.96 0.0K
14:58 278.96 278.99 278.96 278.99 0.0K
14:59 278.99 279.00 278.99 279.00 0.0K
15:00 279.01 279.01 279.01 279.01 0.0K
15:01 279.01 279.01 279.00 279.00 0.0K
15:02 279.00 279.00 278.99 278.99 0.0K
15:03 278.99 279.00 278.99 279.00 0.0K
15:04 279.00 279.00 279.00 278.99 0.0K
15:05 278.99 279.00 278.98 278.99 0.0K
15:06 278.99 278.99 278.99 278.99 0.0K
15:07 278.99 279.00 278.99 279.00 0.0K
15:08 279.00 279.00 279.00 279.00 0.0K
15:09 279.01 279.01 278.98 278.99 0.0K
15:10 278.99 279.00 278.98 279.00 0.0K
15:11 279.00 279.00 279.00 279.00 0.0K
15:12 279.00 279.00 278.99 279.00 0.0K
15:13 279.00 279.01 279.00 279.01 0.0K
15:14 279.01 279.01 279.00 279.00 0.0K
15:15 279.00 279.01 278.99 278.99 0.0K
15:16 278.99 279.00 278.99 279.00 0.0K
15:17 279.01 279.01 279.01 279.00 0.0K
15:18 279.00 279.01 279.00 279.01 0.0K
15:19 279.01 279.02 279.01 279.02 0.0K
15:20 279.03 279.04 279.03 279.04 0.0K
15:21 279.03 279.04 279.03 279.04 0.0K
15:22 279.04 279.06 279.04 279.06 0.0K
15:23 279.06 279.08 279.06 279.07 0.0K
15:24 279.07 279.08 279.07 279.07 0.0K
15:25 279.07 279.10 279.07 279.10 0.0K
15:26 279.10 279.10 279.09 279.10 0.0K
15:27 279.10 279.11 279.10 279.11 0.0K
15:28 279.11 279.12 279.11 279.12 0.0K
15:29 279.11 279.12 279.11 279.12 0.0K
15:30 279.12 279.13 279.10 279.13 0.0K
15:31 279.12 279.13 279.12 279.13 0.0K
15:32 279.13 279.14 279.13 279.14 0.0K
15:33 279.14 279.14 279.12 279.12 0.0K
15:34 279.12 279.12 279.10 279.11 0.0K
15:35 279.11 279.11 279.11 279.11 0.0K
15:36 279.11 279.11 279.11 279.11 0.0K
15:37 279.11 279.13 279.10 279.12 0.0K
15:38 279.13 279.13 279.12 279.12 0.0K
15:39 279.12 279.14 279.12 279.14 0.0K
15:40 279.14 279.19 279.14 279.18 0.0K
15:41 279.18 279.19 279.18 279.19 0.0K
15:42 279.19 279.19 279.19 279.19 0.0K
15:43 279.19 279.19 279.19 279.19 0.0K
15:44 279.18 279.19 279.18 279.18 0.0K
15:45 279.18 279.19 279.18 279.19 0.0K
15:46 279.19 279.21 279.19 279.21 0.0K
15:47 279.21 279.23 279.21 279.22 0.0K
15:48 279.22 279.24 279.22 279.23 0.0K
15:49 279.23 279.23 279.20 279.20 0.0K
15:50 279.22 279.25 279.22 279.25 0.0K
15:51 279.25 279.28 279.25 279.28 0.0K
15:52 279.28 279.29 279.27 279.27 0.0K
15:53 279.27 279.29 279.27 279.28 0.0K
15:54 279.28 279.29 279.25 279.27 0.0K
15:55 279.27 279.31 279.27 279.30 0.0K
15:56 279.30 279.31 279.27 279.27 0.0K
15:57 279.27 279.31 279.27 279.31 0.0K
15:58 279.31 279.31 279.27 279.27 0.0K
15:59 279.28 279.38 279.27 279.38 0.0K
16:00 279.41 279.51 279.41 279.51 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available