ISE HiInc TR

YLDATR
🏛️ usa →
305.57
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 269.02 269.02 268.95 268.95 0.0K
09:31 268.95 268.95 268.91 268.94 0.0K
09:32 268.94 268.94 268.89 268.89 0.0K
09:33 268.89 268.92 268.83 268.83 0.0K
09:34 268.83 268.92 268.83 268.92 0.0K
09:35 268.92 268.94 268.92 268.92 0.0K
09:36 268.92 268.92 268.88 268.89 0.0K
09:37 268.88 268.93 268.88 268.92 0.0K
09:38 268.92 268.99 268.92 268.99 0.0K
09:39 269.02 269.06 269.00 269.05 0.0K
09:40 269.05 269.06 269.05 269.06 0.0K
09:41 269.06 269.06 269.04 269.04 0.0K
09:42 269.04 269.04 269.01 269.01 0.0K
09:43 269.01 269.05 269.01 269.03 0.0K
09:44 269.03 269.03 269.03 269.03 0.0K
09:45 269.03 269.08 269.03 269.04 0.0K
09:46 269.04 269.04 268.94 268.94 0.0K
09:47 268.92 268.92 268.88 268.89 0.0K
09:48 268.89 268.89 268.84 268.84 0.0K
09:49 268.84 268.89 268.84 268.89 0.0K
09:50 268.90 268.95 268.90 268.95 0.0K
09:51 268.95 268.98 268.95 268.98 0.0K
09:52 268.99 269.01 268.96 268.96 0.0K
09:53 268.96 268.96 268.94 268.95 0.0K
09:54 268.95 268.95 268.95 268.95 0.0K
09:55 268.95 268.95 268.95 268.95 0.0K
09:56 268.95 268.99 268.95 268.99 0.0K
09:57 268.99 269.00 268.98 268.98 0.0K
09:58 268.98 269.01 268.98 269.00 0.0K
09:59 269.00 269.00 269.00 269.00 0.0K
10:00 269.00 269.04 269.00 269.03 0.0K
10:01 269.03 269.03 268.99 269.02 0.0K
10:02 269.02 269.06 269.01 269.06 0.0K
10:03 269.06 269.07 269.06 269.07 0.0K
10:04 269.07 269.07 269.03 269.03 0.0K
10:05 269.03 269.03 269.02 269.02 0.0K
10:06 269.02 269.05 269.00 269.00 0.0K
10:07 269.00 269.03 269.00 269.03 0.0K
10:08 269.04 269.07 269.04 269.05 0.0K
10:09 269.05 269.07 269.05 269.07 0.0K
10:10 269.07 269.07 268.99 269.01 0.0K
10:11 269.01 269.01 269.01 269.01 0.0K
10:12 269.01 269.01 268.97 268.98 0.0K
10:13 268.98 268.98 268.96 268.96 0.0K
10:14 268.96 268.96 268.96 268.96 0.0K
10:15 268.96 268.97 268.96 268.96 0.0K
10:16 268.95 268.95 268.93 268.93 0.0K
10:17 268.93 268.94 268.90 268.91 0.0K
10:18 268.91 268.91 268.88 268.88 0.0K
10:19 268.88 268.88 268.86 268.86 0.0K
10:20 268.86 268.86 268.82 268.83 0.0K
10:21 268.83 268.83 268.82 268.82 0.0K
10:22 268.81 268.81 268.69 268.69 0.0K
10:23 268.68 268.68 268.59 268.59 0.0K
10:24 268.59 268.59 268.55 268.56 0.0K
10:25 268.56 268.57 268.56 268.56 0.0K
10:26 268.56 268.56 268.56 268.56 0.0K
10:27 268.56 268.56 268.46 268.46 0.0K
10:28 268.47 268.47 268.44 268.44 0.0K
10:29 268.44 268.44 268.42 268.42 0.0K
10:30 268.41 268.41 268.39 268.39 0.0K
10:31 268.39 268.39 268.35 268.35 0.0K
10:32 268.35 268.35 268.30 268.32 0.0K
10:33 268.32 268.38 268.31 268.38 0.0K
10:34 268.39 268.39 268.39 268.39 0.0K
10:35 268.39 268.42 268.39 268.41 0.0K
10:36 268.41 268.41 268.41 268.41 0.0K
10:37 268.41 268.41 268.41 268.41 0.0K
10:38 268.41 268.44 268.41 268.44 0.0K
10:39 268.44 268.48 268.44 268.46 0.0K
10:40 268.46 268.46 268.45 268.46 0.0K
10:41 268.46 268.48 268.46 268.48 0.0K
10:42 268.48 268.50 268.48 268.50 0.0K
10:43 268.50 268.51 268.49 268.51 0.0K
10:44 268.51 268.53 268.51 268.53 0.0K
10:45 268.53 268.53 268.53 268.53 0.0K
10:46 268.53 268.58 268.53 268.57 0.0K
10:47 268.57 268.59 268.57 268.59 0.0K
10:48 268.59 268.59 268.57 268.58 0.0K
10:49 268.58 268.61 268.58 268.61 0.0K
10:50 268.61 268.61 268.58 268.58 0.0K
10:51 268.58 268.59 268.58 268.59 0.0K
10:52 268.59 268.60 268.59 268.60 0.0K
10:53 268.60 268.61 268.60 268.61 0.0K
10:54 268.61 268.61 268.61 268.61 0.0K
10:55 268.62 268.62 268.62 268.62 0.0K
10:56 268.62 268.62 268.56 268.56 0.0K
10:57 268.56 268.59 268.56 268.59 0.0K
10:58 268.59 268.59 268.59 268.59 0.0K
10:59 268.59 268.59 268.58 268.58 0.0K
11:00 268.58 268.58 268.55 268.55 0.0K
11:01 268.55 268.56 268.55 268.56 0.0K
11:02 268.56 268.56 268.56 268.56 0.0K
11:03 268.56 268.59 268.56 268.59 0.0K
11:04 268.59 268.59 268.59 268.59 0.0K
11:05 268.59 268.59 268.59 268.59 0.0K
11:06 268.59 268.63 268.59 268.63 0.0K
11:07 268.63 268.63 268.63 268.63 0.0K
11:08 268.63 268.63 268.62 268.62 0.0K
11:09 268.62 268.62 268.62 268.62 0.0K
11:10 268.62 268.64 268.62 268.64 0.0K
11:11 268.64 268.66 268.64 268.66 0.0K
11:12 268.66 268.69 268.66 268.69 0.0K
11:13 268.69 268.75 268.69 268.74 0.0K
11:14 268.74 268.74 268.72 268.73 0.0K
11:15 268.73 268.73 268.72 268.73 0.0K
11:16 268.73 268.75 268.73 268.75 0.0K
11:17 268.75 268.75 268.72 268.72 0.0K
11:18 268.72 268.72 268.69 268.69 0.0K
11:19 268.69 268.69 268.69 268.69 0.0K
11:20 268.70 268.72 268.70 268.72 0.0K
11:21 268.72 268.72 268.70 268.70 0.0K
11:22 268.70 268.73 268.70 268.73 0.0K
11:23 268.73 268.73 268.72 268.72 0.0K
11:24 268.72 268.73 268.72 268.72 0.0K
11:25 268.72 268.72 268.72 268.72 0.0K
11:26 268.72 268.73 268.72 268.73 0.0K
11:27 268.73 268.75 268.72 268.75 0.0K
11:28 268.75 268.75 268.73 268.73 0.0K
11:29 268.73 268.73 268.73 268.73 0.0K
11:30 268.73 268.73 268.73 268.73 0.0K
11:31 268.73 268.73 268.73 268.73 0.0K
11:32 268.73 268.73 268.69 268.69 0.0K
11:33 268.69 268.69 268.69 268.69 0.0K
11:34 268.69 268.69 268.69 268.69 0.0K
11:35 268.69 268.69 268.69 268.69 0.0K
11:36 268.69 268.69 268.68 268.68 0.0K
11:37 268.68 268.68 268.66 268.66 0.0K
11:38 268.66 268.66 268.63 268.63 0.0K
11:39 268.63 268.63 268.63 268.63 0.0K
11:40 268.63 268.63 268.62 268.63 0.0K
11:41 268.63 268.63 268.63 268.63 0.0K
11:42 268.63 268.64 268.62 268.64 0.0K
11:43 268.64 268.64 268.63 268.63 0.0K
11:44 268.63 268.64 268.63 268.64 0.0K
11:45 268.64 268.64 268.62 268.62 0.0K
11:46 268.62 268.62 268.59 268.59 0.0K
11:47 268.59 268.59 268.59 268.58 0.0K
11:48 268.58 268.59 268.58 268.59 0.0K
11:49 268.59 268.60 268.59 268.60 0.0K
11:50 268.60 268.60 268.60 268.60 0.0K
11:51 268.60 268.62 268.60 268.61 0.0K
11:52 268.61 268.61 268.60 268.60 0.0K
11:53 268.60 268.62 268.60 268.62 0.0K
11:54 268.62 268.66 268.62 268.66 0.0K
11:55 268.66 268.66 268.66 268.66 0.0K
11:56 268.66 268.66 268.66 268.66 0.0K
11:57 268.66 268.66 268.66 268.66 0.0K
11:58 268.66 268.68 268.66 268.67 0.0K
11:59 268.67 268.69 268.67 268.69 0.0K
12:00 268.69 268.69 268.69 268.69 0.0K
12:01 268.69 268.70 268.69 268.70 0.0K
12:02 268.70 268.74 268.70 268.74 0.0K
12:03 268.74 268.74 268.73 268.73 0.0K
12:04 268.73 268.73 268.73 268.73 0.0K
12:05 268.73 268.74 268.73 268.73 0.0K
12:06 268.75 268.76 268.75 268.76 0.0K
12:07 268.76 268.79 268.76 268.79 0.0K
12:08 268.78 268.79 268.78 268.79 0.0K
12:09 268.79 268.79 268.79 268.79 0.0K
12:10 268.79 268.80 268.79 268.80 0.0K
12:11 268.80 268.80 268.80 268.80 0.0K
12:12 268.80 268.80 268.79 268.79 0.0K
12:13 268.79 268.83 268.78 268.83 0.0K
12:14 268.83 268.86 268.83 268.86 0.0K
12:15 268.86 268.86 268.86 268.86 0.0K
12:16 268.86 268.87 268.86 268.87 0.0K
12:17 268.87 268.87 268.87 268.87 0.0K
12:18 268.87 268.87 268.86 268.87 0.0K
12:19 268.87 268.87 268.84 268.84 0.0K
12:20 268.84 268.84 268.84 268.84 0.0K
12:21 268.84 268.84 268.84 268.84 0.0K
12:22 268.83 268.84 268.83 268.84 0.0K
12:23 268.84 268.86 268.84 268.86 0.0K
12:24 268.86 268.91 268.86 268.91 0.0K
12:25 268.93 268.93 268.93 268.93 0.0K
12:26 268.93 268.94 268.93 268.94 0.0K
12:27 268.94 268.95 268.94 268.95 0.0K
12:28 268.95 268.95 268.95 268.95 0.0K
12:29 268.95 268.98 268.95 268.98 0.0K
12:30 268.98 268.99 268.94 268.94 0.0K
12:31 268.94 268.95 268.94 268.95 0.0K
12:32 268.95 269.02 268.95 269.02 0.0K
12:33 269.02 269.03 269.02 269.03 0.0K
12:34 269.03 269.03 269.03 269.03 0.0K
12:35 269.03 269.03 269.03 269.03 0.0K
12:36 269.03 269.04 269.03 269.04 0.0K
12:37 269.04 269.05 269.04 269.05 0.0K
12:38 269.05 269.05 269.02 269.02 0.0K
12:39 269.02 269.03 269.02 269.03 0.0K
12:40 269.04 269.06 269.04 269.06 0.0K
12:41 269.08 269.11 269.08 269.11 0.0K
12:42 269.11 269.11 269.11 269.11 0.0K
12:43 269.11 269.18 269.11 269.18 0.0K
12:44 269.18 269.18 269.18 269.18 0.0K
12:45 269.18 269.18 269.18 269.18 0.0K
12:46 269.18 269.18 269.17 269.17 0.0K
12:47 269.17 269.18 269.16 269.18 0.0K
12:48 269.18 269.18 269.16 269.16 0.0K
12:49 269.16 269.16 269.13 269.13 0.0K
12:50 269.13 269.13 269.12 269.13 0.0K
12:51 269.13 269.14 269.13 269.14 0.0K
12:52 269.14 269.14 269.14 269.14 0.0K
12:53 269.14 269.14 269.14 269.14 0.0K
12:54 269.14 269.14 269.14 269.14 0.0K
12:55 269.14 269.14 269.13 269.13 0.0K
12:56 269.13 269.16 269.13 269.16 0.0K
12:57 269.16 269.16 269.16 269.16 0.0K
12:58 269.16 269.20 269.16 269.20 0.0K
12:59 269.21 269.22 269.21 269.22 0.0K
13:00 269.22 269.22 269.21 269.21 0.0K
13:01 269.21 269.23 269.21 269.23 0.0K
13:02 269.23 269.24 269.23 269.24 0.0K
13:03 269.24 269.24 269.21 269.21 0.0K
13:04 269.21 269.21 269.20 269.20 0.0K
13:05 269.20 269.20 269.18 269.18 0.0K
13:06 269.18 269.19 269.18 269.19 0.0K
13:07 269.19 269.21 269.19 269.21 0.0K
13:08 269.21 269.21 269.18 269.18 0.0K
13:09 269.17 269.17 269.17 269.17 0.0K
13:10 269.17 269.18 269.17 269.18 0.0K
13:11 269.18 269.19 269.17 269.19 0.0K
13:12 269.19 269.19 269.18 269.18 0.0K
13:13 269.18 269.18 269.17 269.17 0.0K
13:14 269.17 269.17 269.17 269.17 0.0K
13:15 269.17 269.17 269.15 269.16 0.0K
13:16 269.16 269.17 269.16 269.17 0.0K
13:17 269.17 269.20 269.17 269.20 0.0K
13:18 269.20 269.20 269.20 269.20 0.0K
13:19 269.20 269.22 269.20 269.21 0.0K
13:20 269.21 269.21 269.21 269.21 0.0K
13:21 269.21 269.21 269.21 269.21 0.0K
13:22 269.21 269.22 269.21 269.22 0.0K
13:23 269.22 269.22 269.22 269.22 0.0K
13:24 269.22 269.23 269.22 269.22 0.0K
13:25 269.22 269.23 269.22 269.23 0.0K
13:26 269.23 269.24 269.22 269.24 0.0K
13:27 269.24 269.24 269.24 269.24 0.0K
13:28 269.24 269.24 269.24 269.24 0.0K
13:29 269.25 269.25 269.23 269.23 0.0K
13:30 269.23 269.23 269.23 269.23 0.0K
13:31 269.23 269.23 269.22 269.22 0.0K
13:32 269.22 269.23 269.22 269.23 0.0K
13:33 269.23 269.23 269.23 269.23 0.0K
13:34 269.23 269.24 269.22 269.24 0.0K
13:35 269.24 269.24 269.23 269.24 0.0K
13:36 269.24 269.25 269.24 269.25 0.0K
13:37 269.28 269.29 269.28 269.28 0.0K
13:38 269.28 269.28 269.17 269.17 0.0K
13:39 269.17 269.17 269.14 269.15 0.0K
13:40 269.15 269.15 269.14 269.14 0.0K
13:41 269.14 269.14 269.14 269.14 0.0K
13:42 269.14 269.14 269.13 269.13 0.0K
13:43 269.13 269.13 269.12 269.12 0.0K
13:44 269.12 269.12 269.11 269.11 0.0K
13:45 269.11 269.12 269.11 269.12 0.0K
13:46 269.12 269.12 269.11 269.11 0.0K
13:47 269.10 269.10 269.07 269.07 0.0K
13:48 269.07 269.07 269.06 269.06 0.0K
13:49 269.06 269.06 269.04 269.04 0.0K
13:50 269.04 269.05 269.04 269.05 0.0K
13:51 269.05 269.05 269.04 269.05 0.0K
13:52 269.05 269.05 269.04 269.04 0.0K
13:53 269.04 269.04 269.04 269.04 0.0K
13:54 269.04 269.04 269.02 269.02 0.0K
13:55 269.02 269.02 268.96 268.96 0.0K
13:56 268.96 268.96 268.89 268.89 0.0K
13:57 268.89 268.89 268.86 268.86 0.0K
13:58 268.86 268.86 268.85 268.85 0.0K
13:59 268.85 268.85 268.83 268.83 0.0K
14:00 268.81 268.83 268.81 268.83 0.0K
14:01 268.84 268.84 268.83 268.84 0.0K
14:02 268.84 268.84 268.84 268.84 0.0K
14:03 268.84 268.86 268.84 268.86 0.0K
14:04 268.86 268.86 268.86 268.86 0.0K
14:05 268.86 268.86 268.86 268.86 0.0K
14:06 268.86 268.86 268.84 268.84 0.0K
14:07 268.84 268.86 268.84 268.86 0.0K
14:08 268.86 268.87 268.85 268.87 0.0K
14:09 268.87 268.87 268.87 268.87 0.0K
14:10 268.87 268.89 268.87 268.89 0.0K
14:11 268.89 268.89 268.89 268.89 0.0K
14:12 268.89 268.89 268.89 268.89 0.0K
14:13 268.90 268.91 268.90 268.91 0.0K
14:14 268.91 268.92 268.91 268.92 0.0K
14:15 268.92 268.93 268.92 268.93 0.0K
14:16 268.96 268.96 268.96 268.96 0.0K
14:17 268.96 268.98 268.96 268.98 0.0K
14:18 268.98 268.98 268.95 268.95 0.0K
14:19 268.95 268.95 268.95 268.95 0.0K
14:20 268.96 268.97 268.96 268.97 0.0K
14:21 268.97 269.00 268.97 269.00 0.0K
14:22 269.00 269.00 268.99 268.99 0.0K
14:23 268.99 269.02 268.99 269.02 0.0K
14:24 269.02 269.03 269.01 269.03 0.0K
14:25 269.03 269.03 269.02 269.02 0.0K
14:26 269.02 269.02 269.02 269.02 0.0K
14:27 269.02 269.02 269.02 269.02 0.0K
14:28 269.02 269.02 269.01 269.01 0.0K
14:29 269.01 269.01 269.01 269.01 0.0K
14:30 269.02 269.02 269.02 269.01 0.0K
14:31 269.01 269.02 269.01 269.01 0.0K
14:32 269.01 269.01 269.01 269.01 0.0K
14:33 269.01 269.01 269.01 269.01 0.0K
14:34 269.01 269.03 269.01 269.03 0.0K
14:35 269.03 269.03 269.03 269.03 0.0K
14:36 269.03 269.03 269.03 269.03 0.0K
14:37 269.03 269.04 269.03 269.04 0.0K
14:38 269.04 269.05 269.04 269.04 0.0K
14:39 269.04 269.04 269.03 269.03 0.0K
14:40 269.03 269.05 269.03 269.05 0.0K
14:41 269.05 269.06 269.04 269.04 0.0K
14:42 269.04 269.04 269.04 269.04 0.0K
14:43 269.05 269.11 269.05 269.11 0.0K
14:44 269.12 269.13 269.12 269.12 0.0K
14:45 269.12 269.12 269.12 269.12 0.0K
14:46 269.12 269.13 269.12 269.13 0.0K
14:47 269.13 269.13 269.10 269.10 0.0K
14:48 269.10 269.10 269.10 269.10 0.0K
14:49 269.10 269.10 269.10 269.10 0.0K
14:50 269.10 269.12 269.10 269.12 0.0K
14:51 269.12 269.13 269.12 269.12 0.0K
14:52 269.12 269.13 269.12 269.12 0.0K
14:53 269.12 269.14 269.12 269.14 0.0K
14:54 269.14 269.14 269.14 269.14 0.0K
14:55 269.14 269.17 269.14 269.17 0.0K
14:56 269.17 269.22 269.17 269.22 0.0K
14:57 269.21 269.22 269.21 269.22 0.0K
14:58 269.22 269.22 269.21 269.21 0.0K
14:59 269.21 269.26 269.21 269.26 0.0K
15:00 269.26 269.26 269.26 269.26 0.0K
15:01 269.26 269.26 269.26 269.26 0.0K
15:02 269.26 269.26 269.24 269.24 0.0K
15:03 269.24 269.28 269.24 269.28 0.0K
15:04 269.28 269.29 269.28 269.29 0.0K
15:05 269.29 269.30 269.29 269.30 0.0K
15:06 269.30 269.30 269.30 269.30 0.0K
15:07 269.28 269.28 269.28 269.27 0.0K
15:08 269.27 269.27 269.25 269.25 0.0K
15:09 269.25 269.25 269.25 269.25 0.0K
15:10 269.25 269.26 269.25 269.26 0.0K
15:11 269.26 269.26 269.25 269.25 0.0K
15:12 269.25 269.25 269.24 269.24 0.0K
15:13 269.24 269.24 269.21 269.21 0.0K
15:14 269.21 269.22 269.20 269.20 0.0K
15:15 269.20 269.20 269.20 269.20 0.0K
15:16 269.20 269.20 269.18 269.19 0.0K
15:17 269.19 269.19 269.17 269.19 0.0K
15:18 269.19 269.19 269.18 269.19 0.0K
15:19 269.19 269.20 269.19 269.20 0.0K
15:20 269.20 269.22 269.20 269.22 0.0K
15:21 269.21 269.21 269.20 269.20 0.0K
15:22 269.20 269.20 269.20 269.20 0.0K
15:23 269.20 269.21 269.20 269.21 0.0K
15:24 269.21 269.22 269.21 269.22 0.0K
15:25 269.22 269.22 269.21 269.21 0.0K
15:26 269.20 269.20 269.19 269.19 0.0K
15:27 269.19 269.21 269.19 269.19 0.0K
15:28 269.19 269.19 269.18 269.18 0.0K
15:29 269.18 269.18 269.18 269.18 0.0K
15:30 269.18 269.18 269.17 269.17 0.0K
15:31 269.17 269.17 269.15 269.15 0.0K
15:32 269.15 269.15 269.12 269.12 0.0K
15:33 269.12 269.12 269.11 269.11 0.0K
15:34 269.11 269.12 269.11 269.12 0.0K
15:35 269.12 269.14 269.11 269.14 0.0K
15:36 269.14 269.14 269.14 269.14 0.0K
15:37 269.15 269.15 269.15 269.15 0.0K
15:38 269.15 269.15 269.14 269.14 0.0K
15:39 269.14 269.14 269.13 269.13 0.0K
15:40 269.13 269.14 269.13 269.13 0.0K
15:41 269.14 269.14 269.11 269.11 0.0K
15:42 269.11 269.13 269.11 269.13 0.0K
15:43 269.13 269.14 269.13 269.14 0.0K
15:44 269.14 269.15 269.12 269.12 0.0K
15:45 269.12 269.13 269.12 269.12 0.0K
15:46 269.12 269.14 269.12 269.14 0.0K
15:47 269.14 269.14 269.13 269.13 0.0K
15:48 269.13 269.16 269.13 269.14 0.0K
15:49 269.13 269.14 269.13 269.14 0.0K
15:50 269.14 269.16 269.14 269.16 0.0K
15:51 269.16 269.21 269.16 269.21 0.0K
15:52 269.20 269.20 269.19 269.19 0.0K
15:53 269.19 269.20 269.19 269.20 0.0K
15:54 269.21 269.22 269.18 269.18 0.0K
15:55 269.19 269.20 269.19 269.19 0.0K
15:56 269.19 269.23 269.18 269.21 0.0K
15:57 269.20 269.21 269.18 269.21 0.0K
15:58 269.21 269.22 269.19 269.22 0.0K
15:59 269.21 269.37 269.21 269.37 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available