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
09:30 281.62 281.68 281.62 281.68 0.0K
09:31 281.68 281.73 281.68 281.73 0.0K
09:32 281.73 281.82 281.73 281.82 0.0K
09:33 281.82 281.83 281.80 281.80 0.0K
09:34 281.80 281.85 281.80 281.85 0.0K
09:35 281.85 281.86 281.84 281.86 0.0K
09:36 281.86 281.87 281.84 281.84 0.0K
09:37 281.84 281.89 281.82 281.89 0.0K
09:38 281.89 281.89 281.81 281.81 0.0K
09:39 281.81 281.86 281.79 281.86 0.0K
09:40 281.86 281.87 281.86 281.86 0.0K
09:41 281.86 281.86 281.85 281.85 0.0K
09:42 281.85 281.89 281.85 281.89 0.0K
09:43 281.89 281.89 281.86 281.86 0.0K
09:44 281.86 281.86 281.77 281.77 0.0K
09:45 281.77 281.77 281.68 281.68 0.0K
09:46 281.68 281.68 281.67 281.67 0.0K
09:47 281.67 281.68 281.67 281.68 0.0K
09:48 281.68 281.68 281.66 281.67 0.0K
09:49 281.67 281.67 281.63 281.64 0.0K
09:50 281.64 281.65 281.61 281.61 0.0K
09:51 281.61 281.62 281.56 281.56 0.0K
09:52 281.56 281.57 281.46 281.46 0.0K
09:53 281.46 281.46 281.45 281.45 0.0K
09:54 281.45 281.45 281.35 281.37 0.0K
09:55 281.35 281.35 281.32 281.33 0.0K
09:56 281.32 281.35 281.31 281.34 0.0K
09:57 281.34 281.35 281.33 281.35 0.0K
09:58 281.35 281.36 281.34 281.35 0.0K
09:59 281.35 281.35 281.34 281.35 0.0K
10:00 281.35 281.37 281.34 281.34 0.0K
10:01 281.33 281.33 281.29 281.29 0.0K
10:02 281.25 281.25 281.23 281.23 0.0K
10:03 281.23 281.23 281.20 281.21 0.0K
10:04 281.21 281.21 281.19 281.19 0.0K
10:05 281.19 281.22 281.19 281.20 0.0K
10:06 281.20 281.32 281.19 281.26 0.0K
10:07 281.26 281.28 281.26 281.28 0.0K
10:08 281.28 281.31 281.25 281.31 0.0K
10:09 281.32 281.32 281.27 281.27 0.0K
10:10 281.27 281.27 281.27 281.27 0.0K
10:11 281.27 281.27 281.23 281.24 0.0K
10:12 281.23 281.26 281.23 281.25 0.0K
10:13 281.25 281.25 281.25 281.25 0.0K
10:14 281.25 281.25 281.17 281.17 0.0K
10:15 281.18 281.18 281.16 281.17 0.0K
10:16 281.17 281.18 281.15 281.15 0.0K
10:17 281.15 281.17 281.15 281.16 0.0K
10:18 281.16 281.16 281.15 281.15 0.0K
10:19 281.15 281.15 281.09 281.09 0.0K
10:20 281.09 281.09 281.02 281.02 0.0K
10:21 281.02 281.02 281.01 281.01 0.0K
10:22 281.01 281.01 281.00 281.00 0.0K
10:23 281.00 281.02 281.00 281.02 0.0K
10:24 281.02 281.03 281.02 281.02 0.0K
10:25 281.02 281.02 280.96 280.96 0.0K
10:26 280.96 280.96 280.96 280.95 0.0K
10:27 280.96 280.96 280.91 280.91 0.0K
10:28 280.91 280.91 280.91 280.91 0.0K
10:29 280.91 280.91 280.88 280.88 0.0K
10:30 280.88 280.88 280.86 280.86 0.0K
10:31 280.86 280.86 280.86 280.86 0.0K
10:32 280.86 280.86 280.85 280.85 0.0K
10:33 280.85 280.85 280.83 280.85 0.0K
10:34 280.85 280.85 280.84 280.84 0.0K
10:35 280.84 280.87 280.84 280.86 0.0K
10:36 280.86 280.86 280.85 280.86 0.0K
10:37 280.86 280.89 280.86 280.88 0.0K
10:38 280.88 280.88 280.88 280.88 0.0K
10:39 280.88 280.89 280.88 280.89 0.0K
10:40 280.90 280.90 280.87 280.88 0.0K
10:41 280.88 280.88 280.88 280.88 0.0K
10:42 280.88 280.88 280.86 280.86 0.0K
10:43 280.86 280.94 280.86 280.94 0.0K
10:44 280.94 280.95 280.94 280.95 0.0K
10:45 280.95 280.97 280.95 280.97 0.0K
10:46 280.97 280.97 280.92 280.92 0.0K
10:47 280.92 280.92 280.89 280.89 0.0K
10:48 280.89 280.89 280.89 280.89 0.0K
10:49 280.89 280.89 280.89 280.89 0.0K
10:50 280.88 280.88 280.86 280.87 0.0K
10:51 280.87 280.87 280.84 280.84 0.0K
10:52 280.84 280.85 280.84 280.85 0.0K
10:53 280.85 280.87 280.85 280.87 0.0K
10:54 280.87 280.87 280.87 280.87 0.0K
10:55 280.87 280.87 280.87 280.87 0.0K
10:56 280.87 280.89 280.87 280.89 0.0K
10:57 280.89 280.90 280.89 280.90 0.0K
10:58 280.90 280.90 280.90 280.90 0.0K
10:59 280.90 280.91 280.90 280.91 0.0K
11:00 280.91 280.91 280.86 280.86 0.0K
11:01 280.86 280.86 280.85 280.86 0.0K
11:02 280.86 280.86 280.82 280.82 0.0K
11:03 280.82 280.82 280.81 280.81 0.0K
11:04 280.81 280.81 280.80 280.81 0.0K
11:05 280.81 280.81 280.80 280.80 0.0K
11:06 280.80 280.81 280.80 280.81 0.0K
11:07 280.81 280.81 280.81 280.81 0.0K
11:08 280.80 280.82 280.80 280.82 0.0K
11:09 280.82 280.82 280.81 280.81 0.0K
11:10 280.81 280.81 280.80 280.80 0.0K
11:11 280.80 280.83 280.80 280.83 0.0K
11:12 280.83 280.85 280.83 280.85 0.0K
11:13 280.85 280.85 280.83 280.83 0.0K
11:14 280.83 280.85 280.83 280.83 0.0K
11:15 280.83 280.84 280.83 280.84 0.0K
11:16 280.84 280.84 280.84 280.84 0.0K
11:17 280.84 280.84 280.82 280.82 0.0K
11:18 280.82 280.82 280.81 280.81 0.0K
11:19 280.81 280.81 280.79 280.79 0.0K
11:20 280.79 280.80 280.77 280.77 0.0K
11:21 280.77 280.77 280.74 280.74 0.0K
11:22 280.74 280.74 280.73 280.74 0.0K
11:23 280.74 280.74 280.72 280.74 0.0K
11:24 280.74 280.75 280.74 280.75 0.0K
11:25 280.75 280.75 280.73 280.73 0.0K
11:26 280.73 280.73 280.72 280.72 0.0K
11:27 280.70 280.73 280.70 280.71 0.0K
11:28 280.71 280.71 280.69 280.69 0.0K
11:29 280.68 280.68 280.63 280.63 0.0K
11:30 280.63 280.63 280.60 280.60 0.0K
11:31 280.60 280.60 280.57 280.57 0.0K
11:32 280.57 280.57 280.53 280.53 0.0K
11:33 280.52 280.52 280.49 280.49 0.0K
11:34 280.49 280.49 280.48 280.49 0.0K
11:35 280.49 280.51 280.49 280.51 0.0K
11:36 280.51 280.51 280.48 280.48 0.0K
11:37 280.48 280.48 280.45 280.46 0.0K
11:38 280.46 280.46 280.45 280.45 0.0K
11:39 280.45 280.46 280.45 280.46 0.0K
11:40 280.46 280.46 280.46 280.46 0.0K
11:41 280.46 280.46 280.40 280.41 0.0K
11:42 280.41 280.41 280.41 280.41 0.0K
11:43 280.42 280.42 280.40 280.40 0.0K
11:44 280.40 280.41 280.40 280.41 0.0K
11:45 280.41 280.42 280.41 280.42 0.0K
11:46 280.42 280.42 280.41 280.41 0.0K
11:47 280.41 280.42 280.41 280.42 0.0K
11:48 280.42 280.42 280.42 280.42 0.0K
11:49 280.43 280.46 280.43 280.46 0.0K
11:50 280.46 280.46 280.46 280.46 0.0K
11:51 280.46 280.47 280.46 280.47 0.0K
11:52 280.47 280.47 280.47 280.47 0.0K
11:53 280.47 280.50 280.47 280.50 0.0K
11:54 280.50 280.54 280.50 280.54 0.0K
11:55 280.54 280.55 280.54 280.55 0.0K
11:56 280.55 280.57 280.54 280.57 0.0K
11:57 280.57 280.59 280.57 280.59 0.0K
11:58 280.63 280.63 280.63 280.63 0.0K
11:59 280.63 280.63 280.63 280.63 0.0K
12:00 280.63 280.63 280.60 280.60 0.0K
12:01 280.60 280.60 280.60 280.60 0.0K
12:02 280.60 280.61 280.60 280.61 0.0K
12:03 280.61 280.61 280.61 280.61 0.0K
12:04 280.61 280.61 280.61 280.61 0.0K
12:05 280.61 280.61 280.58 280.58 0.0K
12:06 280.57 280.57 280.56 280.56 0.0K
12:07 280.56 280.58 280.56 280.57 0.0K
12:08 280.57 280.57 280.56 280.56 0.0K
12:09 280.56 280.56 280.55 280.56 0.0K
12:10 280.56 280.56 280.56 280.56 0.0K
12:11 280.56 280.56 280.52 280.52 0.0K
12:12 280.52 280.52 280.52 280.52 0.0K
12:13 280.52 280.53 280.52 280.52 0.0K
12:14 280.52 280.52 280.48 280.48 0.0K
12:15 280.48 280.48 280.48 280.48 0.0K
12:16 280.48 280.48 280.45 280.46 0.0K
12:17 280.46 280.46 280.45 280.45 0.0K
12:18 280.45 280.45 280.44 280.45 0.0K
12:19 280.45 280.45 280.45 280.45 0.0K
12:20 280.45 280.45 280.42 280.42 0.0K
12:21 280.42 280.44 280.42 280.42 0.0K
12:22 280.42 280.43 280.42 280.43 0.0K
12:23 280.43 280.43 280.41 280.41 0.0K
12:24 280.41 280.42 280.41 280.42 0.0K
12:25 280.42 280.43 280.42 280.43 0.0K
12:26 280.43 280.43 280.42 280.42 0.0K
12:27 280.42 280.42 280.41 280.41 0.0K
12:28 280.41 280.41 280.40 280.41 0.0K
12:29 280.41 280.42 280.41 280.42 0.0K
12:30 280.42 280.44 280.42 280.44 0.0K
12:31 280.44 280.46 280.44 280.46 0.0K
12:32 280.46 280.48 280.46 280.48 0.0K
12:33 280.48 280.48 280.48 280.48 0.0K
12:34 280.48 280.49 280.48 280.48 0.0K
12:35 280.48 280.48 280.47 280.47 0.0K
12:36 280.47 280.49 280.47 280.49 0.0K
12:37 280.49 280.51 280.49 280.51 0.0K
12:38 280.51 280.53 280.51 280.53 0.0K
12:39 280.53 280.53 280.53 280.53 0.0K
12:40 280.53 280.56 280.53 280.56 0.0K
12:41 280.56 280.57 280.56 280.57 0.0K
12:42 280.56 280.58 280.56 280.58 0.0K
12:43 280.58 280.58 280.58 280.58 0.0K
12:44 280.57 280.57 280.57 280.57 0.0K
12:45 280.57 280.57 280.57 280.57 0.0K
12:46 280.57 280.57 280.56 280.56 0.0K
12:47 280.56 280.56 280.56 280.56 0.0K
12:48 280.56 280.57 280.56 280.57 0.0K
12:49 280.57 280.57 280.56 280.56 0.0K
12:50 280.56 280.56 280.55 280.56 0.0K
12:51 280.56 280.56 280.56 280.56 0.0K
12:52 280.56 280.58 280.56 280.58 0.0K
12:53 280.58 280.58 280.58 280.58 0.0K
12:54 280.58 280.58 280.57 280.57 0.0K
12:55 280.57 280.57 280.57 280.57 0.0K
12:56 280.57 280.57 280.57 280.57 0.0K
12:57 280.57 280.61 280.57 280.60 0.0K
12:58 280.60 280.61 280.60 280.61 0.0K
12:59 280.61 280.66 280.61 280.66 0.0K
13:00 280.66 280.66 280.66 280.66 0.0K
13:01 280.67 280.73 280.67 280.73 0.0K
13:02 280.73 280.73 280.73 280.73 0.0K
13:03 280.73 280.76 280.73 280.74 0.0K
13:04 280.75 280.80 280.75 280.80 0.0K
13:05 280.80 280.81 280.80 280.81 0.0K
13:06 280.82 280.84 280.82 280.84 0.0K
13:07 280.84 280.86 280.84 280.86 0.0K
13:08 280.86 280.87 280.86 280.87 0.0K
13:09 280.87 280.90 280.87 280.90 0.0K
13:10 280.90 280.90 280.88 280.88 0.0K
13:11 280.88 280.89 280.88 280.89 0.0K
13:12 280.87 280.88 280.87 280.87 0.0K
13:13 280.87 280.88 280.87 280.87 0.0K
13:14 280.87 280.87 280.85 280.86 0.0K
13:15 280.86 280.86 280.85 280.85 0.0K
13:16 280.86 280.87 280.86 280.86 0.0K
13:17 280.86 280.86 280.86 280.86 0.0K
13:18 280.86 280.87 280.86 280.87 0.0K
13:19 280.87 280.87 280.85 280.85 0.0K
13:20 280.85 280.85 280.84 280.85 0.0K
13:21 280.85 280.85 280.84 280.84 0.0K
13:22 280.84 280.84 280.83 280.83 0.0K
13:23 280.83 280.84 280.83 280.83 0.0K
13:24 280.83 280.83 280.83 280.83 0.0K
13:25 280.83 280.85 280.83 280.85 0.0K
13:26 280.85 280.86 280.84 280.84 0.0K
13:27 280.83 280.83 280.81 280.81 0.0K
13:28 280.81 280.81 280.81 280.81 0.0K
13:29 280.81 280.81 280.79 280.79 0.0K
13:30 280.79 280.79 280.76 280.76 0.0K
13:31 280.76 280.76 280.75 280.75 0.0K
13:32 280.75 280.75 280.74 280.74 0.0K
13:33 280.74 280.75 280.74 280.75 0.0K
13:34 280.75 280.75 280.73 280.73 0.0K
13:35 280.73 280.74 280.73 280.73 0.0K
13:36 280.73 280.74 280.73 280.73 0.0K
13:37 280.74 280.77 280.74 280.77 0.0K
13:38 280.77 280.78 280.76 280.78 0.0K
13:39 280.78 280.80 280.78 280.79 0.0K
13:40 280.79 280.80 280.79 280.80 0.0K
13:41 280.80 280.81 280.80 280.81 0.0K
13:42 280.81 280.81 280.81 280.81 0.0K
13:43 280.81 280.85 280.81 280.85 0.0K
13:44 280.85 280.85 280.85 280.85 0.0K
13:45 280.85 280.86 280.85 280.85 0.0K
13:46 280.85 280.85 280.85 280.85 0.0K
13:47 280.85 280.85 280.85 280.85 0.0K
13:48 280.85 280.86 280.85 280.85 0.0K
13:49 280.85 280.87 280.85 280.87 0.0K
13:50 280.87 280.88 280.86 280.86 0.0K
13:51 280.86 280.87 280.85 280.85 0.0K
13:52 280.85 280.85 280.84 280.84 0.0K
13:53 280.84 280.84 280.83 280.84 0.0K
13:54 280.84 280.86 280.84 280.85 0.0K
13:55 280.85 280.85 280.85 280.85 0.0K
13:56 280.85 280.85 280.84 280.84 0.0K
13:57 280.83 280.83 280.82 280.82 0.0K
13:58 280.82 280.82 280.81 280.81 0.0K
13:59 280.81 280.82 280.80 280.80 0.0K
14:00 280.80 280.80 280.77 280.77 0.0K
14:01 280.76 280.76 280.76 280.76 0.0K
14:02 280.75 280.76 280.75 280.76 0.0K
14:03 280.76 280.77 280.76 280.77 0.0K
14:04 280.77 280.77 280.76 280.76 0.0K
14:05 280.76 280.76 280.76 280.76 0.0K
14:06 280.76 280.76 280.75 280.75 0.0K
14:07 280.75 280.77 280.75 280.76 0.0K
14:08 280.76 280.76 280.76 280.75 0.0K
14:09 280.75 280.75 280.75 280.75 0.0K
14:10 280.75 280.76 280.74 280.76 0.0K
14:11 280.76 280.76 280.76 280.76 0.0K
14:12 280.77 280.77 280.77 280.77 0.0K
14:13 280.76 280.76 280.75 280.75 0.0K
14:14 280.75 280.76 280.71 280.71 0.0K
14:15 280.71 280.71 280.68 280.68 0.0K
14:16 280.68 280.68 280.67 280.67 0.0K
14:17 280.67 280.67 280.66 280.66 0.0K
14:18 280.66 280.66 280.66 280.66 0.0K
14:19 280.66 280.66 280.65 280.66 0.0K
14:20 280.66 280.66 280.64 280.64 0.0K
14:21 280.64 280.65 280.63 280.65 0.0K
14:22 280.65 280.65 280.64 280.64 0.0K
14:23 280.64 280.64 280.63 280.63 0.0K
14:24 280.63 280.63 280.59 280.59 0.0K
14:25 280.59 280.60 280.59 280.60 0.0K
14:26 280.60 280.61 280.60 280.60 0.0K
14:27 280.60 280.60 280.60 280.60 0.0K
14:28 280.60 280.60 280.59 280.59 0.0K
14:29 280.59 280.62 280.59 280.62 0.0K
14:30 280.62 280.62 280.62 280.61 0.0K
14:31 280.61 280.61 280.61 280.61 0.0K
14:32 280.61 280.61 280.60 280.60 0.0K
14:33 280.60 280.60 280.60 280.60 0.0K
14:34 280.60 280.60 280.59 280.59 0.0K
14:35 280.59 280.59 280.59 280.59 0.0K
14:36 280.59 280.59 280.58 280.58 0.0K
14:37 280.58 280.59 280.58 280.59 0.0K
14:38 280.59 280.60 280.59 280.59 0.0K
14:39 280.60 280.61 280.60 280.61 0.0K
14:40 280.61 280.61 280.61 280.61 0.0K
14:41 280.61 280.64 280.61 280.64 0.0K
14:42 280.64 280.66 280.64 280.66 0.0K
14:43 280.66 280.70 280.66 280.70 0.0K
14:44 280.70 280.75 280.70 280.75 0.0K
14:45 280.75 280.77 280.75 280.76 0.0K
14:46 280.77 280.77 280.77 280.76 0.0K
14:47 280.76 280.77 280.76 280.77 0.0K
14:48 280.77 280.78 280.76 280.78 0.0K
14:49 280.78 280.78 280.78 280.78 0.0K
14:50 280.78 280.80 280.78 280.80 0.0K
14:51 280.80 280.80 280.80 280.80 0.0K
14:52 280.80 280.80 280.80 280.80 0.0K
14:53 280.80 280.82 280.80 280.81 0.0K
14:54 280.81 280.81 280.79 280.79 0.0K
14:55 280.79 280.80 280.79 280.79 0.0K
14:56 280.79 280.79 280.79 280.79 0.0K
14:57 280.79 280.79 280.79 280.79 0.0K
14:58 280.79 280.79 280.78 280.78 0.0K
14:59 280.77 280.77 280.76 280.76 0.0K
15:00 280.76 280.78 280.76 280.78 0.0K
15:01 280.78 280.78 280.78 280.78 0.0K
15:02 280.78 280.78 280.76 280.76 0.0K
15:03 280.76 280.76 280.75 280.75 0.0K
15:04 280.75 280.75 280.72 280.72 0.0K
15:05 280.72 280.72 280.72 280.72 0.0K
15:06 280.72 280.72 280.72 280.72 0.0K
15:07 280.72 280.72 280.72 280.72 0.0K
15:08 280.72 280.73 280.72 280.73 0.0K
15:09 280.72 280.72 280.69 280.69 0.0K
15:10 280.68 280.69 280.68 280.69 0.0K
15:11 280.69 280.69 280.69 280.69 0.0K
15:12 280.69 280.70 280.69 280.69 0.0K
15:13 280.69 280.69 280.68 280.68 0.0K
15:14 280.68 280.69 280.68 280.69 0.0K
15:15 280.69 280.69 280.68 280.68 0.0K
15:16 280.68 280.68 280.67 280.67 0.0K
15:17 280.67 280.69 280.67 280.69 0.0K
15:18 280.69 280.69 280.68 280.69 0.0K
15:19 280.69 280.71 280.69 280.71 0.0K
15:20 280.71 280.74 280.71 280.74 0.0K
15:21 280.74 280.74 280.73 280.73 0.0K
15:22 280.73 280.76 280.73 280.76 0.0K
15:23 280.77 280.77 280.76 280.77 0.0K
15:24 280.77 280.82 280.77 280.81 0.0K
15:25 280.81 280.84 280.81 280.84 0.0K
15:26 280.84 280.84 280.83 280.83 0.0K
15:27 280.83 280.84 280.83 280.84 0.0K
15:28 280.84 280.86 280.84 280.86 0.0K
15:29 280.85 280.87 280.85 280.87 0.0K
15:30 280.86 280.86 280.85 280.85 0.0K
15:31 280.85 280.85 280.84 280.85 0.0K
15:32 280.85 280.85 280.84 280.84 0.0K
15:33 280.84 280.84 280.83 280.83 0.0K
15:34 280.83 280.83 280.82 280.82 0.0K
15:35 280.82 280.82 280.82 280.82 0.0K
15:36 280.81 280.81 280.80 280.80 0.0K
15:37 280.80 280.80 280.76 280.76 0.0K
15:38 280.76 280.77 280.76 280.77 0.0K
15:39 280.77 280.78 280.73 280.73 0.0K
15:40 280.73 280.74 280.73 280.74 0.0K
15:41 280.74 280.74 280.71 280.71 0.0K
15:42 280.71 280.71 280.68 280.68 0.0K
15:43 280.68 280.68 280.68 280.68 0.0K
15:44 280.68 280.68 280.63 280.63 0.0K
15:45 280.62 280.62 280.60 280.61 0.0K
15:46 280.61 280.61 280.59 280.59 0.0K
15:47 280.59 280.59 280.59 280.59 0.0K
15:48 280.59 280.60 280.59 280.60 0.0K
15:49 280.58 280.59 280.58 280.59 0.0K
15:50 280.61 280.64 280.61 280.64 0.0K
15:51 280.64 280.66 280.64 280.66 0.0K
15:52 280.65 280.65 280.64 280.64 0.0K
15:53 280.64 280.64 280.62 280.63 0.0K
15:54 280.63 280.63 280.61 280.61 0.0K
15:55 280.61 280.62 280.60 280.62 0.0K
15:56 280.62 280.63 280.62 280.63 0.0K
15:57 280.63 280.65 280.63 280.64 0.0K
15:58 280.64 280.68 280.64 280.68 0.0K
15:59 280.68 280.70 280.66 280.69 0.0K
16:00 280.70 280.70 280.70 280.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available