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
09:30 281.08 281.08 281.03 281.03 0.0K
09:31 281.03 281.06 281.03 281.06 0.0K
09:32 281.06 281.14 281.06 281.14 0.0K
09:33 281.14 281.14 281.12 281.14 0.0K
09:34 281.14 281.16 281.14 281.14 0.0K
09:35 281.14 281.14 281.11 281.12 0.0K
09:36 281.12 281.12 281.10 281.11 0.0K
09:37 281.11 281.12 281.11 281.11 0.0K
09:38 281.12 281.12 281.11 281.11 0.0K
09:39 281.11 281.11 281.02 281.02 0.0K
09:40 281.02 281.02 281.00 281.00 0.0K
09:41 280.97 280.98 280.94 280.94 0.0K
09:42 280.93 280.93 280.86 280.86 0.0K
09:43 280.86 280.86 280.83 280.83 0.0K
09:44 280.83 280.83 280.79 280.80 0.0K
09:45 280.80 280.83 280.80 280.83 0.0K
09:46 280.83 280.83 280.80 280.81 0.0K
09:47 280.81 280.82 280.81 280.82 0.0K
09:48 280.82 280.85 280.82 280.85 0.0K
09:49 280.85 280.86 280.85 280.86 0.0K
09:50 280.87 280.88 280.86 280.86 0.0K
09:51 280.86 280.88 280.86 280.87 0.0K
09:52 280.87 280.88 280.87 280.88 0.0K
09:53 280.88 280.88 280.84 280.84 0.0K
09:54 280.84 280.86 280.84 280.86 0.0K
09:55 280.86 280.86 280.82 280.82 0.0K
09:56 280.82 280.82 280.75 280.75 0.0K
09:57 280.75 280.75 280.72 280.72 0.0K
09:58 280.69 280.69 280.66 280.66 0.0K
09:59 280.66 280.66 280.61 280.61 0.0K
10:00 280.61 280.61 280.45 280.45 0.0K
10:01 280.43 280.43 280.37 280.37 0.0K
10:02 280.37 280.37 280.34 280.34 0.0K
10:03 280.34 280.34 280.33 280.33 0.0K
10:04 280.34 280.34 280.27 280.28 0.0K
10:05 280.28 280.29 280.28 280.28 0.0K
10:06 280.28 280.28 280.28 280.28 0.0K
10:07 280.27 280.27 280.27 280.27 0.0K
10:08 280.27 280.27 280.27 280.27 0.0K
10:09 280.27 280.28 280.27 280.28 0.0K
10:10 280.28 280.30 280.26 280.30 0.0K
10:11 280.30 280.30 280.30 280.30 0.0K
10:12 280.30 280.31 280.30 280.30 0.0K
10:13 280.30 280.33 280.30 280.33 0.0K
10:14 280.33 280.33 280.32 280.32 0.0K
10:15 280.32 280.35 280.31 280.35 0.0K
10:16 280.35 280.35 280.35 280.35 0.0K
10:17 280.35 280.46 280.35 280.46 0.0K
10:18 280.46 280.46 280.46 280.46 0.0K
10:19 280.47 280.48 280.47 280.48 0.0K
10:20 280.48 280.53 280.47 280.52 0.0K
10:21 280.52 280.52 280.52 280.52 0.0K
10:22 280.52 280.64 280.52 280.64 0.0K
10:23 280.64 280.72 280.64 280.72 0.0K
10:24 280.72 280.78 280.72 280.78 0.0K
10:25 280.78 280.78 280.75 280.78 0.0K
10:26 280.78 280.79 280.78 280.79 0.0K
10:27 280.79 280.79 280.79 280.79 0.0K
10:28 280.79 280.80 280.79 280.80 0.0K
10:29 280.80 280.81 280.80 280.81 0.0K
10:30 280.82 280.82 280.80 280.80 0.0K
10:31 280.80 280.82 280.80 280.81 0.0K
10:32 280.81 280.81 280.81 280.81 0.0K
10:33 280.81 280.82 280.80 280.80 0.0K
10:34 280.80 280.80 280.75 280.75 0.0K
10:35 280.75 280.75 280.74 280.74 0.0K
10:36 280.74 280.74 280.74 280.74 0.0K
10:37 280.74 280.75 280.74 280.75 0.0K
10:38 280.75 280.77 280.75 280.77 0.0K
10:39 280.77 280.77 280.77 280.77 0.0K
10:40 280.77 280.77 280.77 280.77 0.0K
10:41 280.77 280.77 280.77 280.77 0.0K
10:42 280.77 280.77 280.77 280.77 0.0K
10:43 280.77 280.78 280.75 280.75 0.0K
10:44 280.76 280.76 280.76 280.76 0.0K
10:45 280.76 280.76 280.76 280.76 0.0K
10:46 280.76 280.79 280.76 280.79 0.0K
10:47 280.79 280.82 280.79 280.82 0.0K
10:48 280.82 280.85 280.82 280.85 0.0K
10:49 280.85 280.86 280.85 280.86 0.0K
10:50 280.86 280.87 280.86 280.86 0.0K
10:51 280.86 280.86 280.86 280.86 0.0K
10:52 280.86 280.89 280.86 280.89 0.0K
10:53 280.89 280.89 280.88 280.88 0.0K
10:54 280.87 280.87 280.86 280.86 0.0K
10:55 280.86 280.86 280.84 280.85 0.0K
10:56 280.85 280.85 280.83 280.83 0.0K
10:57 280.83 280.83 280.83 280.83 0.0K
10:58 280.83 280.83 280.83 280.83 0.0K
10:59 280.83 280.83 280.82 280.83 0.0K
11:00 280.83 280.83 280.82 280.82 0.0K
11:01 280.82 280.82 280.82 280.82 0.0K
11:02 280.82 280.82 280.81 280.82 0.0K
11:03 280.82 280.82 280.81 280.81 0.0K
11:04 280.81 280.81 280.80 280.80 0.0K
11:05 280.80 280.81 280.80 280.80 0.0K
11:06 280.80 280.80 280.78 280.78 0.0K
11:07 280.78 280.78 280.77 280.78 0.0K
11:08 280.78 280.78 280.78 280.78 0.0K
11:09 280.77 280.78 280.77 280.78 0.0K
11:10 280.78 280.78 280.78 280.78 0.0K
11:11 280.78 280.81 280.78 280.81 0.0K
11:12 280.81 280.81 280.81 280.81 0.0K
11:13 280.81 280.82 280.81 280.81 0.0K
11:14 280.81 280.82 280.81 280.82 0.0K
11:15 280.82 280.83 280.82 280.83 0.0K
11:16 280.83 280.85 280.83 280.85 0.0K
11:17 280.85 280.85 280.84 280.85 0.0K
11:18 280.85 280.87 280.85 280.86 0.0K
11:19 280.86 280.87 280.86 280.87 0.0K
11:20 280.87 280.89 280.87 280.89 0.0K
11:21 280.89 280.90 280.89 280.90 0.0K
11:22 280.90 280.90 280.90 280.90 0.0K
11:23 280.90 280.90 280.90 280.90 0.0K
11:24 280.90 280.92 280.90 280.92 0.0K
11:25 280.92 280.93 280.89 280.89 0.0K
11:26 280.89 280.89 280.88 280.88 0.0K
11:27 280.88 280.88 280.88 280.88 0.0K
11:28 280.88 280.88 280.85 280.85 0.0K
11:29 280.85 280.85 280.83 280.83 0.0K
11:30 280.83 280.83 280.83 280.83 0.0K
11:31 280.83 280.84 280.83 280.84 0.0K
11:32 280.84 280.84 280.84 280.84 0.0K
11:33 280.84 280.84 280.83 280.83 0.0K
11:34 280.83 280.83 280.83 280.83 0.0K
11:35 280.83 280.83 280.83 280.83 0.0K
11:36 280.83 280.84 280.83 280.84 0.0K
11:37 280.84 280.84 280.83 280.83 0.0K
11:38 280.83 280.87 280.83 280.87 0.0K
11:39 280.87 280.87 280.87 280.87 0.0K
11:40 280.87 280.87 280.87 280.87 0.0K
11:41 280.87 280.87 280.87 280.87 0.0K
11:42 280.87 280.88 280.87 280.88 0.0K
11:43 280.88 280.88 280.87 280.87 0.0K
11:44 280.87 280.88 280.84 280.84 0.0K
11:45 280.85 280.85 280.84 280.84 0.0K
11:46 280.84 280.84 280.84 280.84 0.0K
11:47 280.84 280.84 280.84 280.84 0.0K
11:48 280.84 280.85 280.84 280.85 0.0K
11:49 280.85 280.85 280.85 280.85 0.0K
11:50 280.85 280.85 280.83 280.83 0.0K
11:51 280.83 280.83 280.81 280.81 0.0K
11:52 280.81 280.81 280.78 280.78 0.0K
11:53 280.77 280.77 280.77 280.77 0.0K
11:54 280.77 280.77 280.76 280.76 0.0K
11:55 280.76 280.76 280.76 280.76 0.0K
11:56 280.76 280.76 280.69 280.69 0.0K
11:57 280.69 280.69 280.68 280.68 0.0K
11:58 280.68 280.68 280.67 280.67 0.0K
11:59 280.67 280.67 280.64 280.64 0.0K
12:00 280.64 280.64 280.61 280.61 0.0K
12:01 280.61 280.61 280.60 280.60 0.0K
12:02 280.60 280.60 280.60 280.60 0.0K
12:03 280.60 280.60 280.59 280.59 0.0K
12:04 280.59 280.59 280.58 280.59 0.0K
12:05 280.59 280.59 280.59 280.59 0.0K
12:06 280.59 280.59 280.59 280.59 0.0K
12:07 280.59 280.59 280.59 280.59 0.0K
12:08 280.59 280.59 280.58 280.58 0.0K
12:09 280.57 280.57 280.57 280.57 0.0K
12:10 280.57 280.57 280.55 280.55 0.0K
12:11 280.55 280.55 280.55 280.55 0.0K
12:12 280.55 280.55 280.55 280.55 0.0K
12:13 280.55 280.55 280.55 280.55 0.0K
12:14 280.55 280.55 280.55 280.55 0.0K
12:15 280.55 280.55 280.55 280.55 0.0K
12:16 280.55 280.56 280.54 280.55 0.0K
12:17 280.55 280.55 280.52 280.52 0.0K
12:18 280.52 280.52 280.50 280.50 0.0K
12:19 280.50 280.50 280.48 280.48 0.0K
12:20 280.48 280.48 280.45 280.45 0.0K
12:21 280.45 280.45 280.45 280.45 0.0K
12:22 280.45 280.45 280.45 280.45 0.0K
12:23 280.45 280.47 280.45 280.47 0.0K
12:24 280.47 280.48 280.47 280.47 0.0K
12:25 280.47 280.48 280.47 280.48 0.0K
12:26 280.48 280.48 280.48 280.48 0.0K
12:27 280.48 280.50 280.48 280.50 0.0K
12:28 280.50 280.52 280.50 280.52 0.0K
12:29 280.52 280.52 280.52 280.52 0.0K
12:30 280.52 280.54 280.52 280.54 0.0K
12:31 280.54 280.54 280.54 280.54 0.0K
12:32 280.54 280.55 280.54 280.54 0.0K
12:33 280.54 280.55 280.54 280.55 0.0K
12:34 280.55 280.55 280.55 280.55 0.0K
12:35 280.57 280.57 280.57 280.57 0.0K
12:36 280.57 280.57 280.56 280.57 0.0K
12:37 280.57 280.57 280.57 280.57 0.0K
12:38 280.57 280.58 280.57 280.58 0.0K
12:39 280.58 280.58 280.58 280.58 0.0K
12:40 280.58 280.58 280.57 280.58 0.0K
12:41 280.59 280.59 280.58 280.58 0.0K
12:42 280.58 280.58 280.55 280.55 0.0K
12:43 280.55 280.56 280.55 280.56 0.0K
12:44 280.56 280.56 280.56 280.56 0.0K
12:45 280.56 280.57 280.55 280.55 0.0K
12:46 280.55 280.56 280.55 280.56 0.0K
12:47 280.56 280.56 280.55 280.55 0.0K
12:48 280.55 280.55 280.55 280.55 0.0K
12:49 280.56 280.56 280.56 280.56 0.0K
12:50 280.56 280.56 280.56 280.56 0.0K
12:51 280.56 280.56 280.54 280.54 0.0K
12:52 280.54 280.54 280.54 280.54 0.0K
12:53 280.54 280.54 280.54 280.54 0.0K
12:54 280.54 280.54 280.53 280.53 0.0K
12:55 280.53 280.55 280.53 280.55 0.0K
12:56 280.55 280.56 280.55 280.55 0.0K
12:57 280.56 280.56 280.51 280.52 0.0K
12:58 280.52 280.52 280.52 280.52 0.0K
12:59 280.52 280.52 280.52 280.52 0.0K
13:00 280.52 280.52 280.52 280.52 0.0K
13:01 280.52 280.53 280.50 280.50 0.0K
13:02 280.50 280.51 280.50 280.51 0.0K
13:03 280.51 280.51 280.51 280.51 0.0K
13:04 280.53 280.53 280.53 280.53 0.0K
13:05 280.53 280.53 280.53 280.53 0.0K
13:06 280.53 280.53 280.52 280.52 0.0K
13:07 280.51 280.52 280.50 280.50 0.0K
13:08 280.50 280.50 280.49 280.49 0.0K
13:09 280.49 280.50 280.49 280.50 0.0K
13:10 280.50 280.50 280.50 280.50 0.0K
13:11 280.50 280.51 280.50 280.51 0.0K
13:12 280.51 280.51 280.49 280.49 0.0K
13:13 280.50 280.51 280.50 280.51 0.0K
13:14 280.51 280.55 280.51 280.55 0.0K
13:15 280.55 280.55 280.55 280.55 0.0K
13:16 280.55 280.55 280.52 280.52 0.0K
13:17 280.52 280.52 280.52 280.52 0.0K
13:18 280.52 280.52 280.51 280.51 0.0K
13:19 280.51 280.52 280.51 280.52 0.0K
13:20 280.53 280.53 280.52 280.52 0.0K
13:21 280.52 280.52 280.48 280.48 0.0K
13:22 280.48 280.48 280.47 280.47 0.0K
13:23 280.47 280.47 280.47 280.47 0.0K
13:24 280.47 280.47 280.46 280.46 0.0K
13:25 280.46 280.46 280.45 280.45 0.0K
13:26 280.45 280.45 280.45 280.45 0.0K
13:27 280.45 280.46 280.45 280.45 0.0K
13:28 280.46 280.48 280.46 280.48 0.0K
13:29 280.48 280.48 280.48 280.48 0.0K
13:30 280.48 280.48 280.46 280.46 0.0K
13:31 280.46 280.46 280.45 280.45 0.0K
13:32 280.45 280.45 280.44 280.44 0.0K
13:33 280.44 280.44 280.44 280.44 0.0K
13:34 280.43 280.43 280.42 280.42 0.0K
13:35 280.42 280.42 280.41 280.41 0.0K
13:36 280.41 280.42 280.41 280.42 0.0K
13:37 280.42 280.42 280.41 280.41 0.0K
13:38 280.41 280.41 280.41 280.41 0.0K
13:39 280.41 280.41 280.40 280.40 0.0K
13:40 280.40 280.40 280.39 280.39 0.0K
13:41 280.39 280.39 280.39 280.39 0.0K
13:42 280.39 280.39 280.39 280.39 0.0K
13:43 280.39 280.39 280.39 280.39 0.0K
13:44 280.39 280.39 280.39 280.39 0.0K
13:45 280.39 280.41 280.38 280.40 0.0K
13:46 280.40 280.40 280.40 280.40 0.0K
13:47 280.39 280.39 280.38 280.38 0.0K
13:48 280.38 280.38 280.38 280.38 0.0K
13:49 280.38 280.38 280.36 280.36 0.0K
13:50 280.36 280.36 280.35 280.35 0.0K
13:51 280.35 280.36 280.35 280.36 0.0K
13:52 280.36 280.36 280.35 280.35 0.0K
13:53 280.35 280.35 280.35 280.35 0.0K
13:54 280.35 280.35 280.35 280.35 0.0K
13:55 280.35 280.35 280.34 280.34 0.0K
13:56 280.34 280.35 280.34 280.35 0.0K
13:57 280.35 280.35 280.35 280.35 0.0K
13:58 280.35 280.35 280.35 280.35 0.0K
13:59 280.35 280.35 280.32 280.32 0.0K
14:00 280.32 280.32 280.31 280.31 0.0K
14:01 280.31 280.31 280.30 280.30 0.0K
14:02 280.30 280.30 280.28 280.28 0.0K
14:03 280.28 280.28 280.27 280.27 0.0K
14:04 280.27 280.29 280.27 280.29 0.0K
14:05 280.29 280.29 280.29 280.29 0.0K
14:06 280.29 280.29 280.28 280.28 0.0K
14:07 280.28 280.29 280.28 280.28 0.0K
14:08 280.28 280.28 280.27 280.27 0.0K
14:09 280.27 280.27 280.24 280.24 0.0K
14:10 280.24 280.26 280.24 280.26 0.0K
14:11 280.26 280.26 280.25 280.25 0.0K
14:12 280.25 280.25 280.24 280.24 0.0K
14:13 280.24 280.29 280.24 280.29 0.0K
14:14 280.29 280.29 280.28 280.28 0.0K
14:15 280.28 280.28 280.27 280.27 0.0K
14:16 280.27 280.27 280.27 280.27 0.0K
14:17 280.27 280.27 280.24 280.24 0.0K
14:18 280.24 280.24 280.20 280.20 0.0K
14:19 280.19 280.19 280.19 280.19 0.0K
14:20 280.19 280.20 280.19 280.19 0.0K
14:21 280.19 280.19 280.19 280.19 0.0K
14:22 280.19 280.19 280.19 280.19 0.0K
14:23 280.19 280.19 280.18 280.19 0.0K
14:24 280.19 280.19 280.18 280.18 0.0K
14:25 280.18 280.18 280.17 280.18 0.0K
14:26 280.15 280.15 280.12 280.12 0.0K
14:27 280.12 280.12 280.09 280.09 0.0K
14:28 280.09 280.09 280.08 280.08 0.0K
14:29 280.07 280.07 280.02 280.02 0.0K
14:30 280.02 280.02 279.97 279.97 0.0K
14:31 279.97 279.97 279.93 279.93 0.0K
14:32 279.93 279.93 279.87 279.87 0.0K
14:33 279.87 279.87 279.82 279.82 0.0K
14:34 279.82 279.82 279.75 279.75 0.0K
14:35 279.74 279.74 279.73 279.74 0.0K
14:36 279.74 279.74 279.70 279.70 0.0K
14:37 279.70 279.70 279.69 279.69 0.0K
14:38 279.69 279.69 279.67 279.67 0.0K
14:39 279.67 279.67 279.63 279.63 0.0K
14:40 279.63 279.63 279.62 279.62 0.0K
14:41 279.62 279.62 279.59 279.59 0.0K
14:42 279.59 279.59 279.55 279.55 0.0K
14:43 279.54 279.55 279.51 279.51 0.0K
14:44 279.51 279.52 279.51 279.52 0.0K
14:45 279.52 279.53 279.52 279.53 0.0K
14:46 279.53 279.54 279.46 279.46 0.0K
14:47 279.48 279.49 279.47 279.47 0.0K
14:48 279.45 279.46 279.45 279.46 0.0K
14:49 279.46 279.46 279.46 279.46 0.0K
14:50 279.46 279.46 279.44 279.44 0.0K
14:51 279.44 279.45 279.44 279.45 0.0K
14:52 279.45 279.46 279.44 279.45 0.0K
14:53 279.45 279.46 279.45 279.45 0.0K
14:54 279.45 279.45 279.45 279.45 0.0K
14:55 279.45 279.46 279.44 279.46 0.0K
14:56 279.46 279.47 279.46 279.46 0.0K
14:57 279.46 279.46 279.41 279.41 0.0K
14:58 279.41 279.41 279.40 279.40 0.0K
14:59 279.40 279.40 279.39 279.40 0.0K
15:00 279.40 279.40 279.36 279.36 0.0K
15:01 279.36 279.36 279.28 279.28 0.0K
15:02 279.28 279.28 279.27 279.27 0.0K
15:03 279.27 279.28 279.26 279.26 0.0K
15:04 279.25 279.25 279.20 279.20 0.0K
15:05 279.24 279.24 279.23 279.24 0.0K
15:06 279.25 279.25 279.25 279.25 0.0K
15:07 279.25 279.25 279.22 279.22 0.0K
15:08 279.23 279.23 279.22 279.22 0.0K
15:09 279.18 279.18 279.17 279.18 0.0K
15:10 279.18 279.18 279.17 279.18 0.0K
15:11 279.18 279.18 279.17 279.17 0.0K
15:12 279.17 279.17 279.13 279.13 0.0K
15:13 279.13 279.13 279.08 279.08 0.0K
15:14 279.07 279.07 279.02 279.02 0.0K
15:15 279.00 279.01 278.99 278.99 0.0K
15:16 278.99 278.99 278.93 278.93 0.0K
15:17 278.93 278.99 278.93 278.93 0.0K
15:18 278.93 278.93 278.89 278.89 0.0K
15:19 278.89 278.90 278.89 278.90 0.0K
15:20 278.90 278.90 278.86 278.86 0.0K
15:21 278.86 278.89 278.86 278.88 0.0K
15:22 278.88 278.91 278.88 278.91 0.0K
15:23 278.92 278.93 278.92 278.92 0.0K
15:24 278.92 278.94 278.92 278.94 0.0K
15:25 278.94 278.94 278.93 278.94 0.0K
15:26 278.94 278.94 278.93 278.94 0.0K
15:27 278.94 278.95 278.93 278.95 0.0K
15:28 278.95 278.97 278.95 278.96 0.0K
15:29 278.96 278.96 278.96 278.96 0.0K
15:30 278.95 278.95 278.92 278.93 0.0K
15:31 278.93 278.93 278.92 278.93 0.0K
15:32 278.93 278.93 278.91 278.92 0.0K
15:33 278.90 278.90 278.88 278.88 0.0K
15:34 278.88 278.88 278.88 278.88 0.0K
15:35 278.90 278.91 278.89 278.89 0.0K
15:36 278.89 278.89 278.89 278.89 0.0K
15:37 278.89 278.91 278.89 278.91 0.0K
15:38 278.91 278.91 278.91 278.91 0.0K
15:39 278.91 278.91 278.85 278.85 0.0K
15:40 278.85 278.85 278.81 278.81 0.0K
15:41 278.81 278.81 278.73 278.73 0.0K
15:42 278.73 278.73 278.69 278.69 0.0K
15:43 278.68 278.68 278.65 278.65 0.0K
15:44 278.65 278.65 278.63 278.63 0.0K
15:45 278.63 278.63 278.59 278.59 0.0K
15:46 278.59 278.62 278.58 278.62 0.0K
15:47 278.62 278.62 278.61 278.62 0.0K
15:48 278.62 278.63 278.62 278.63 0.0K
15:49 278.63 278.66 278.63 278.66 0.0K
15:50 278.64 278.70 278.64 278.70 0.0K
15:51 278.70 278.71 278.69 278.69 0.0K
15:52 278.69 278.71 278.69 278.71 0.0K
15:53 278.72 278.72 278.70 278.70 0.0K
15:54 278.70 278.70 278.67 278.69 0.0K
15:55 278.69 278.69 278.65 278.66 0.0K
15:56 278.65 278.65 278.62 278.62 0.0K
15:57 278.62 278.62 278.52 278.52 0.0K
15:58 278.52 278.55 278.52 278.54 0.0K
15:59 278.54 278.56 278.50 278.50 0.0K
16:00 278.72 278.72 278.72 278.72 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available