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
09:30 279.37 279.37 279.20 279.29 0.0K
09:31 279.29 279.41 279.28 279.41 0.0K
09:32 279.43 279.45 279.41 279.45 0.0K
09:33 279.43 279.49 279.43 279.49 0.0K
09:34 279.49 279.53 279.49 279.53 0.0K
09:35 279.53 279.53 279.40 279.40 0.0K
09:36 279.40 279.51 279.40 279.51 0.0K
09:37 279.51 279.56 279.51 279.54 0.0K
09:38 279.56 279.62 279.54 279.62 0.0K
09:39 279.67 279.69 279.67 279.68 0.0K
09:40 279.69 279.74 279.68 279.74 0.0K
09:41 279.74 279.75 279.72 279.75 0.0K
09:42 279.75 279.82 279.75 279.81 0.0K
09:43 279.80 279.82 279.77 279.77 0.0K
09:44 279.75 279.77 279.72 279.73 0.0K
09:45 279.73 279.77 279.72 279.77 0.0K
09:46 279.79 279.80 279.77 279.78 0.0K
09:47 279.78 279.82 279.78 279.82 0.0K
09:48 279.82 279.82 279.80 279.81 0.0K
09:49 279.79 279.79 279.77 279.78 0.0K
09:50 279.79 279.80 279.79 279.80 0.0K
09:51 279.80 279.81 279.80 279.81 0.0K
09:52 279.81 279.85 279.81 279.83 0.0K
09:53 279.84 279.84 279.83 279.84 0.0K
09:54 279.84 279.89 279.84 279.89 0.0K
09:55 279.90 279.91 279.89 279.89 0.0K
09:56 279.89 279.89 279.85 279.85 0.0K
09:57 279.85 279.87 279.85 279.85 0.0K
09:58 279.85 279.87 279.85 279.86 0.0K
09:59 279.86 279.87 279.81 279.81 0.0K
10:00 279.80 279.81 279.79 279.79 0.0K
10:01 279.78 279.78 279.78 279.78 0.0K
10:02 279.78 279.78 279.76 279.76 0.0K
10:03 279.76 279.76 279.72 279.72 0.0K
10:04 279.72 279.72 279.68 279.68 0.0K
10:05 279.68 279.68 279.64 279.64 0.0K
10:06 279.64 279.64 279.58 279.58 0.0K
10:07 279.58 279.59 279.57 279.59 0.0K
10:08 279.59 279.59 279.59 279.59 0.0K
10:09 279.59 279.59 279.57 279.58 0.0K
10:10 279.58 279.58 279.55 279.57 0.0K
10:11 279.57 279.57 279.56 279.57 0.0K
10:12 279.57 279.57 279.53 279.53 0.0K
10:13 279.53 279.53 279.48 279.49 0.0K
10:14 279.49 279.49 279.44 279.44 0.0K
10:15 279.44 279.44 279.41 279.41 0.0K
10:16 279.40 279.40 279.37 279.37 0.0K
10:17 279.37 279.37 279.34 279.34 0.0K
10:18 279.34 279.34 279.32 279.32 0.0K
10:19 279.32 279.32 279.26 279.27 0.0K
10:20 279.27 279.28 279.26 279.28 0.0K
10:21 279.28 279.30 279.28 279.30 0.0K
10:22 279.30 279.30 279.27 279.27 0.0K
10:23 279.28 279.29 279.26 279.26 0.0K
10:24 279.27 279.29 279.27 279.27 0.0K
10:25 279.27 279.28 279.27 279.28 0.0K
10:26 279.28 279.30 279.28 279.30 0.0K
10:27 279.30 279.31 279.29 279.31 0.0K
10:28 279.31 279.31 279.30 279.31 0.0K
10:29 279.31 279.33 279.31 279.33 0.0K
10:30 279.33 279.33 279.32 279.33 0.0K
10:31 279.33 279.35 279.32 279.32 0.0K
10:32 279.36 279.36 279.33 279.33 0.0K
10:33 279.33 279.33 279.32 279.32 0.0K
10:34 279.32 279.32 279.30 279.30 0.0K
10:35 279.30 279.30 279.27 279.29 0.0K
10:36 279.29 279.29 279.27 279.28 0.0K
10:37 279.28 279.28 279.24 279.24 0.0K
10:38 279.24 279.25 279.23 279.24 0.0K
10:39 279.24 279.26 279.23 279.26 0.0K
10:40 279.25 279.25 279.25 279.25 0.0K
10:41 279.25 279.25 279.24 279.24 0.0K
10:42 279.24 279.24 279.24 279.24 0.0K
10:43 279.23 279.26 279.23 279.26 0.0K
10:44 279.26 279.27 279.25 279.26 0.0K
10:45 279.27 279.28 279.27 279.28 0.0K
10:46 279.28 279.31 279.28 279.31 0.0K
10:47 279.31 279.31 279.27 279.27 0.0K
10:48 279.27 279.27 279.27 279.27 0.0K
10:49 279.27 279.28 279.26 279.26 0.0K
10:50 279.26 279.26 279.25 279.25 0.0K
10:51 279.25 279.27 279.25 279.26 0.0K
10:52 279.25 279.25 279.22 279.22 0.0K
10:53 279.22 279.22 279.20 279.20 0.0K
10:54 279.20 279.20 279.17 279.17 0.0K
10:55 279.17 279.17 279.16 279.17 0.0K
10:56 279.17 279.17 279.16 279.16 0.0K
10:57 279.16 279.16 279.10 279.10 0.0K
10:58 279.10 279.11 279.10 279.11 0.0K
10:59 279.11 279.11 279.11 279.11 0.0K
11:00 279.10 279.10 279.07 279.07 0.0K
11:01 279.07 279.07 279.06 279.06 0.0K
11:02 279.06 279.06 279.05 279.05 0.0K
11:03 279.05 279.05 279.03 279.03 0.0K
11:04 279.03 279.04 279.03 279.03 0.0K
11:05 279.03 279.06 279.03 279.05 0.0K
11:06 279.05 279.05 279.04 279.04 0.0K
11:07 279.03 279.04 279.00 279.00 0.0K
11:08 279.01 279.01 279.01 279.01 0.0K
11:09 279.00 279.00 278.95 278.97 0.0K
11:10 278.97 278.98 278.97 278.98 0.0K
11:11 278.98 278.98 278.97 278.97 0.0K
11:12 278.97 278.97 278.95 278.96 0.0K
11:13 278.96 278.98 278.96 278.98 0.0K
11:14 278.98 278.98 278.97 278.97 0.0K
11:15 278.97 278.98 278.97 278.98 0.0K
11:16 278.99 279.03 278.99 279.03 0.0K
11:17 279.03 279.03 279.03 279.03 0.0K
11:18 279.03 279.04 279.03 279.03 0.0K
11:19 279.03 279.03 279.01 279.01 0.0K
11:20 279.01 279.02 279.01 279.01 0.0K
11:21 279.01 279.02 279.01 279.01 0.0K
11:22 279.01 279.01 278.99 278.99 0.0K
11:23 278.99 278.99 278.98 278.98 0.0K
11:24 278.98 278.98 278.96 278.96 0.0K
11:25 278.96 278.96 278.95 278.95 0.0K
11:26 278.93 278.93 278.88 278.88 0.0K
11:27 278.88 278.88 278.87 278.88 0.0K
11:28 278.87 278.88 278.87 278.88 0.0K
11:29 278.88 278.88 278.87 278.87 0.0K
11:30 278.87 278.89 278.87 278.89 0.0K
11:31 278.89 278.89 278.88 278.89 0.0K
11:32 278.89 278.89 278.87 278.87 0.0K
11:33 278.87 278.88 278.85 278.85 0.0K
11:34 278.85 278.92 278.85 278.92 0.0K
11:35 278.92 278.92 278.92 278.92 0.0K
11:36 278.92 278.92 278.87 278.87 0.0K
11:37 278.87 278.87 278.87 278.87 0.0K
11:38 278.87 278.88 278.87 278.88 0.0K
11:39 278.88 278.88 278.87 278.87 0.0K
11:40 278.87 278.88 278.87 278.88 0.0K
11:41 278.87 278.87 278.83 278.83 0.0K
11:42 278.83 278.85 278.83 278.83 0.0K
11:43 278.84 278.84 278.80 278.80 0.0K
11:44 278.80 278.80 278.80 278.80 0.0K
11:45 278.80 278.80 278.79 278.80 0.0K
11:46 278.80 278.82 278.80 278.82 0.0K
11:47 278.82 278.84 278.77 278.77 0.0K
11:48 278.77 278.77 278.75 278.75 0.0K
11:49 278.75 278.75 278.75 278.75 0.0K
11:50 278.75 278.77 278.75 278.77 0.0K
11:51 278.77 278.77 278.76 278.77 0.0K
11:52 278.77 278.78 278.76 278.78 0.0K
11:53 278.78 278.78 278.74 278.75 0.0K
11:54 278.75 278.75 278.74 278.74 0.0K
11:55 278.74 278.74 278.73 278.73 0.0K
11:56 278.73 278.75 278.73 278.74 0.0K
11:57 278.74 278.75 278.73 278.75 0.0K
11:58 278.75 278.76 278.74 278.76 0.0K
11:59 278.76 278.78 278.76 278.77 0.0K
12:00 278.77 278.79 278.77 278.78 0.0K
12:01 278.78 278.81 278.78 278.81 0.0K
12:02 278.81 278.82 278.81 278.82 0.0K
12:03 278.82 278.83 278.82 278.83 0.0K
12:04 278.83 278.83 278.80 278.80 0.0K
12:05 278.80 278.80 278.79 278.79 0.0K
12:06 278.79 278.80 278.79 278.79 0.0K
12:07 278.79 278.79 278.79 278.79 0.0K
12:08 278.79 278.82 278.79 278.82 0.0K
12:09 278.82 278.82 278.81 278.82 0.0K
12:10 278.82 278.82 278.78 278.78 0.0K
12:11 278.78 278.79 278.78 278.79 0.0K
12:12 278.79 278.79 278.78 278.78 0.0K
12:13 278.78 278.79 278.74 278.74 0.0K
12:14 278.74 278.74 278.74 278.74 0.0K
12:15 278.74 278.75 278.73 278.75 0.0K
12:16 278.75 278.76 278.75 278.76 0.0K
12:17 278.75 278.75 278.75 278.75 0.0K
12:18 278.75 278.75 278.74 278.74 0.0K
12:19 278.74 278.74 278.73 278.73 0.0K
12:20 278.73 278.73 278.71 278.72 0.0K
12:21 278.72 278.72 278.72 278.72 0.0K
12:22 278.72 278.75 278.72 278.75 0.0K
12:23 278.75 278.75 278.74 278.75 0.0K
12:24 278.75 278.77 278.75 278.77 0.0K
12:25 278.77 278.77 278.74 278.75 0.0K
12:26 278.75 278.77 278.75 278.77 0.0K
12:27 278.78 278.79 278.78 278.79 0.0K
12:28 278.79 278.82 278.79 278.82 0.0K
12:29 278.82 278.83 278.82 278.83 0.0K
12:30 278.83 278.84 278.83 278.83 0.0K
12:31 278.83 278.85 278.83 278.85 0.0K
12:32 278.85 278.85 278.84 278.84 0.0K
12:33 278.84 278.86 278.84 278.86 0.0K
12:34 278.86 278.88 278.86 278.88 0.0K
12:35 278.89 278.91 278.89 278.91 0.0K
12:36 278.91 278.93 278.91 278.92 0.0K
12:37 278.92 278.93 278.92 278.92 0.0K
12:38 278.92 278.93 278.92 278.92 0.0K
12:39 278.92 278.93 278.92 278.92 0.0K
12:40 278.93 278.93 278.93 278.93 0.0K
12:41 278.93 278.94 278.93 278.94 0.0K
12:42 278.94 278.95 278.94 278.94 0.0K
12:43 278.94 278.94 278.93 278.93 0.0K
12:44 278.93 278.93 278.91 278.92 0.0K
12:45 278.92 278.93 278.91 278.93 0.0K
12:46 278.94 278.94 278.92 278.93 0.0K
12:47 278.93 278.94 278.93 278.94 0.0K
12:48 278.94 278.94 278.91 278.91 0.0K
12:49 278.91 278.91 278.88 278.88 0.0K
12:50 278.87 278.88 278.85 278.85 0.0K
12:51 278.85 278.85 278.83 278.83 0.0K
12:52 278.83 278.85 278.83 278.83 0.0K
12:53 278.83 278.83 278.82 278.82 0.0K
12:54 278.82 278.82 278.79 278.79 0.0K
12:55 278.79 278.79 278.78 278.78 0.0K
12:56 278.78 278.78 278.78 278.78 0.0K
12:57 278.78 278.79 278.78 278.78 0.0K
12:58 278.78 278.78 278.78 278.78 0.0K
12:59 278.78 278.78 278.77 278.78 0.0K
13:00 278.77 278.77 278.76 278.76 0.0K
13:01 278.76 278.76 278.76 278.76 0.0K
13:02 278.76 278.76 278.76 278.76 0.0K
13:03 278.76 278.76 278.76 278.76 0.0K
13:04 278.75 278.76 278.75 278.76 0.0K
13:05 278.76 278.76 278.76 278.76 0.0K
13:06 278.76 278.76 278.75 278.75 0.0K
13:07 278.75 278.75 278.75 278.75 0.0K
13:08 278.75 278.76 278.75 278.76 0.0K
13:09 278.76 278.76 278.75 278.76 0.0K
13:10 278.76 278.76 278.74 278.74 0.0K
13:11 278.74 278.74 278.73 278.73 0.0K
13:12 278.73 278.73 278.72 278.72 0.0K
13:13 278.72 278.73 278.70 278.70 0.0K
13:14 278.70 278.70 278.69 278.69 0.0K
13:15 278.69 278.71 278.69 278.71 0.0K
13:16 278.71 278.71 278.70 278.71 0.0K
13:17 278.71 278.71 278.70 278.70 0.0K
13:18 278.70 278.71 278.70 278.71 0.0K
13:19 278.71 278.71 278.70 278.70 0.0K
13:20 278.70 278.70 278.69 278.69 0.0K
13:21 278.69 278.69 278.68 278.68 0.0K
13:22 278.68 278.69 278.68 278.69 0.0K
13:23 278.69 278.69 278.69 278.68 0.0K
13:24 278.68 278.68 278.68 278.68 0.0K
13:25 278.68 278.68 278.66 278.66 0.0K
13:26 278.66 278.66 278.66 278.66 0.0K
13:27 278.66 278.66 278.65 278.65 0.0K
13:28 278.65 278.66 278.65 278.66 0.0K
13:29 278.66 278.66 278.66 278.66 0.0K
13:30 278.66 278.66 278.66 278.65 0.0K
13:31 278.65 278.65 278.64 278.65 0.0K
13:32 278.65 278.66 278.65 278.66 0.0K
13:33 278.66 278.66 278.66 278.66 0.0K
13:34 278.66 278.66 278.66 278.66 0.0K
13:35 278.66 278.66 278.66 278.66 0.0K
13:36 278.66 278.67 278.65 278.65 0.0K
13:37 278.65 278.65 278.64 278.64 0.0K
13:38 278.64 278.64 278.63 278.63 0.0K
13:39 278.63 278.64 278.63 278.63 0.0K
13:40 278.63 278.64 278.63 278.63 0.0K
13:41 278.64 278.64 278.64 278.64 0.0K
13:42 278.63 278.65 278.63 278.65 0.0K
13:43 278.65 278.65 278.64 278.64 0.0K
13:44 278.64 278.65 278.64 278.65 0.0K
13:45 278.66 278.66 278.66 278.66 0.0K
13:46 278.66 278.66 278.65 278.65 0.0K
13:47 278.64 278.66 278.64 278.66 0.0K
13:48 278.66 278.67 278.66 278.67 0.0K
13:49 278.67 278.67 278.67 278.67 0.0K
13:50 278.67 278.67 278.65 278.65 0.0K
13:51 278.65 278.68 278.65 278.68 0.0K
13:52 278.68 278.69 278.68 278.69 0.0K
13:53 278.69 278.69 278.68 278.68 0.0K
13:54 278.68 278.68 278.67 278.67 0.0K
13:55 278.67 278.68 278.67 278.68 0.0K
13:56 278.68 278.68 278.67 278.68 0.0K
13:57 278.68 278.68 278.67 278.67 0.0K
13:58 278.67 278.67 278.66 278.66 0.0K
13:59 278.66 278.68 278.66 278.68 0.0K
14:00 278.68 278.69 278.68 278.69 0.0K
14:01 278.69 278.69 278.69 278.69 0.0K
14:02 278.69 278.69 278.69 278.69 0.0K
14:03 278.69 278.70 278.68 278.68 0.0K
14:04 278.67 278.67 278.66 278.66 0.0K
14:05 278.66 278.66 278.65 278.65 0.0K
14:06 278.65 278.65 278.65 278.65 0.0K
14:07 278.65 278.65 278.63 278.63 0.0K
14:08 278.63 278.63 278.62 278.63 0.0K
14:09 278.63 278.64 278.63 278.63 0.0K
14:10 278.63 278.66 278.63 278.66 0.0K
14:11 278.66 278.66 278.65 278.65 0.0K
14:12 278.65 278.66 278.65 278.66 0.0K
14:13 278.66 278.66 278.66 278.66 0.0K
14:14 278.66 278.67 278.66 278.67 0.0K
14:15 278.67 278.68 278.67 278.68 0.0K
14:16 278.68 278.68 278.68 278.68 0.0K
14:17 278.68 278.68 278.68 278.68 0.0K
14:18 278.68 278.68 278.68 278.68 0.0K
14:19 278.68 278.68 278.68 278.68 0.0K
14:20 278.68 278.69 278.68 278.68 0.0K
14:21 278.67 278.70 278.67 278.70 0.0K
14:22 278.70 278.71 278.70 278.71 0.0K
14:23 278.71 278.72 278.71 278.71 0.0K
14:24 278.71 278.71 278.71 278.71 0.0K
14:25 278.71 278.76 278.71 278.76 0.0K
14:26 278.76 278.77 278.76 278.77 0.0K
14:27 278.77 278.79 278.77 278.79 0.0K
14:28 278.79 278.80 278.79 278.80 0.0K
14:29 278.80 278.80 278.80 278.80 0.0K
14:30 278.80 278.82 278.80 278.82 0.0K
14:31 278.83 278.86 278.83 278.86 0.0K
14:32 278.86 278.86 278.86 278.86 0.0K
14:33 278.86 278.88 278.86 278.87 0.0K
14:34 278.87 278.87 278.87 278.87 0.0K
14:35 278.87 278.88 278.87 278.87 0.0K
14:36 278.87 278.87 278.87 278.87 0.0K
14:37 278.87 278.88 278.87 278.87 0.0K
14:38 278.87 278.88 278.87 278.87 0.0K
14:39 278.87 278.87 278.85 278.85 0.0K
14:40 278.86 278.86 278.86 278.86 0.0K
14:41 278.86 278.86 278.85 278.85 0.0K
14:42 278.85 278.85 278.83 278.83 0.0K
14:43 278.83 278.84 278.83 278.83 0.0K
14:44 278.83 278.83 278.83 278.83 0.0K
14:45 278.83 278.83 278.83 278.83 0.0K
14:46 278.83 278.83 278.81 278.82 0.0K
14:47 278.82 278.82 278.78 278.78 0.0K
14:48 278.78 278.79 278.78 278.78 0.0K
14:49 278.78 278.78 278.73 278.73 0.0K
14:50 278.73 278.73 278.71 278.71 0.0K
14:51 278.71 278.71 278.71 278.71 0.0K
14:52 278.71 278.71 278.70 278.70 0.0K
14:53 278.70 278.70 278.67 278.67 0.0K
14:54 278.67 278.67 278.66 278.66 0.0K
14:55 278.66 278.66 278.65 278.65 0.0K
14:56 278.65 278.66 278.65 278.65 0.0K
14:57 278.65 278.69 278.65 278.69 0.0K
14:58 278.69 278.69 278.67 278.67 0.0K
14:59 278.67 278.67 278.66 278.67 0.0K
15:00 278.67 278.67 278.67 278.67 0.0K
15:01 278.67 278.68 278.67 278.68 0.0K
15:02 278.68 278.69 278.67 278.69 0.0K
15:03 278.69 278.69 278.67 278.67 0.0K
15:04 278.67 278.68 278.66 278.66 0.0K
15:05 278.66 278.66 278.66 278.66 0.0K
15:06 278.66 278.66 278.65 278.65 0.0K
15:07 278.65 278.65 278.64 278.64 0.0K
15:08 278.64 278.67 278.64 278.67 0.0K
15:09 278.66 278.66 278.64 278.64 0.0K
15:10 278.64 278.65 278.64 278.65 0.0K
15:11 278.65 278.66 278.65 278.66 0.0K
15:12 278.66 278.66 278.65 278.66 0.0K
15:13 278.66 278.66 278.66 278.66 0.0K
15:14 278.66 278.66 278.66 278.66 0.0K
15:15 278.66 278.68 278.65 278.65 0.0K
15:16 278.65 278.66 278.65 278.66 0.0K
15:17 278.66 278.66 278.66 278.66 0.0K
15:18 278.66 278.67 278.66 278.67 0.0K
15:19 278.67 278.68 278.67 278.68 0.0K
15:20 278.70 278.71 278.70 278.71 0.0K
15:21 278.71 278.71 278.70 278.71 0.0K
15:22 278.71 278.71 278.68 278.68 0.0K
15:23 278.68 278.70 278.68 278.70 0.0K
15:24 278.70 278.72 278.70 278.72 0.0K
15:25 278.72 278.72 278.69 278.70 0.0K
15:26 278.70 278.70 278.69 278.69 0.0K
15:27 278.70 278.71 278.70 278.71 0.0K
15:28 278.71 278.73 278.71 278.72 0.0K
15:29 278.71 278.71 278.67 278.67 0.0K
15:30 278.68 278.68 278.67 278.67 0.0K
15:31 278.67 278.68 278.67 278.67 0.0K
15:32 278.65 278.66 278.61 278.61 0.0K
15:33 278.61 278.61 278.60 278.60 0.0K
15:34 278.60 278.61 278.60 278.61 0.0K
15:35 278.61 278.62 278.61 278.61 0.0K
15:36 278.61 278.61 278.61 278.61 0.0K
15:37 278.61 278.62 278.61 278.62 0.0K
15:38 278.62 278.63 278.62 278.63 0.0K
15:39 278.63 278.63 278.63 278.63 0.0K
15:40 278.62 278.63 278.62 278.63 0.0K
15:41 278.63 278.63 278.63 278.63 0.0K
15:42 278.63 278.63 278.63 278.63 0.0K
15:43 278.63 278.64 278.63 278.64 0.0K
15:44 278.64 278.69 278.64 278.69 0.0K
15:45 278.69 278.72 278.69 278.71 0.0K
15:46 278.71 278.72 278.71 278.72 0.0K
15:47 278.72 278.75 278.72 278.75 0.0K
15:48 278.75 278.75 278.74 278.75 0.0K
15:49 278.75 278.75 278.70 278.70 0.0K
15:50 278.70 278.75 278.70 278.75 0.0K
15:51 278.76 278.82 278.76 278.79 0.0K
15:52 278.79 278.83 278.77 278.83 0.0K
15:53 278.83 278.83 278.78 278.78 0.0K
15:54 278.78 278.80 278.77 278.79 0.0K
15:55 278.79 278.86 278.79 278.86 0.0K
15:56 278.87 278.87 278.87 278.87 0.0K
15:57 278.88 278.90 278.86 278.89 0.0K
15:58 278.90 278.90 278.88 278.89 0.0K
15:59 278.88 278.95 278.87 278.95 0.0K
16:00 278.94 278.94 278.90 278.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available