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
09:30 270.03 270.03 270.01 270.01 0.0K
09:31 270.01 270.07 270.01 270.07 0.0K
09:32 270.07 270.11 270.07 270.09 0.0K
09:33 270.09 270.11 270.09 270.10 0.0K
09:34 270.10 270.15 270.07 270.15 0.0K
09:35 270.15 270.18 270.15 270.18 0.0K
09:36 270.17 270.18 270.15 270.17 0.0K
09:37 270.17 270.18 270.15 270.18 0.0K
09:38 270.18 270.18 270.14 270.14 0.0K
09:39 270.14 270.15 270.13 270.13 0.0K
09:40 270.13 270.21 270.13 270.21 0.0K
09:41 270.21 270.23 270.21 270.23 0.0K
09:42 270.25 270.25 270.23 270.24 0.0K
09:43 270.24 270.24 270.23 270.23 0.0K
09:44 270.23 270.25 270.23 270.25 0.0K
09:45 270.25 270.36 270.25 270.36 0.0K
09:46 270.36 270.36 270.34 270.34 0.0K
09:47 270.34 270.39 270.33 270.39 0.0K
09:48 270.39 270.43 270.39 270.43 0.0K
09:49 270.43 270.44 270.43 270.44 0.0K
09:50 270.44 270.48 270.44 270.48 0.0K
09:51 270.48 270.52 270.48 270.52 0.0K
09:52 270.52 270.52 270.52 270.52 0.0K
09:53 270.52 270.56 270.52 270.56 0.0K
09:54 270.56 270.58 270.56 270.58 0.0K
09:55 270.58 270.58 270.57 270.57 0.0K
09:56 270.57 270.57 270.57 270.57 0.0K
09:57 270.57 270.58 270.57 270.58 0.0K
09:58 270.58 270.60 270.58 270.60 0.0K
09:59 270.60 270.60 270.58 270.58 0.0K
10:00 270.59 270.59 270.58 270.59 0.0K
10:01 270.59 270.60 270.59 270.60 0.0K
10:02 270.60 270.60 270.59 270.59 0.0K
10:03 270.57 270.58 270.56 270.58 0.0K
10:04 270.57 270.58 270.57 270.58 0.0K
10:05 270.58 270.66 270.58 270.65 0.0K
10:06 270.65 270.67 270.65 270.67 0.0K
10:07 270.68 270.70 270.68 270.70 0.0K
10:08 270.70 270.75 270.70 270.75 0.0K
10:09 270.75 270.75 270.75 270.75 0.0K
10:10 270.74 270.74 270.72 270.72 0.0K
10:11 270.72 270.73 270.72 270.73 0.0K
10:12 270.73 270.73 270.72 270.72 0.0K
10:13 270.72 270.72 270.71 270.71 0.0K
10:14 270.71 270.72 270.71 270.72 0.0K
10:15 270.72 270.72 270.70 270.72 0.0K
10:16 270.72 270.72 270.69 270.69 0.0K
10:17 270.69 270.73 270.69 270.72 0.0K
10:18 270.72 270.72 270.70 270.70 0.0K
10:19 270.70 270.70 270.69 270.70 0.0K
10:20 270.70 270.70 270.68 270.68 0.0K
10:21 270.68 270.68 270.66 270.66 0.0K
10:22 270.65 270.65 270.58 270.58 0.0K
10:23 270.58 270.58 270.55 270.55 0.0K
10:24 270.55 270.55 270.54 270.55 0.0K
10:25 270.55 270.55 270.54 270.54 0.0K
10:26 270.54 270.54 270.54 270.54 0.0K
10:27 270.54 270.55 270.54 270.54 0.0K
10:28 270.54 270.54 270.52 270.52 0.0K
10:29 270.52 270.52 270.52 270.52 0.0K
10:30 270.56 270.57 270.56 270.57 0.0K
10:31 270.57 270.57 270.57 270.57 0.0K
10:32 270.57 270.57 270.55 270.56 0.0K
10:33 270.56 270.57 270.56 270.57 0.0K
10:34 270.57 270.59 270.57 270.58 0.0K
10:35 270.58 270.60 270.58 270.60 0.0K
10:36 270.60 270.62 270.60 270.61 0.0K
10:37 270.62 270.71 270.61 270.68 0.0K
10:38 270.68 270.71 270.68 270.71 0.0K
10:39 270.72 270.77 270.72 270.77 0.0K
10:40 270.77 270.78 270.77 270.78 0.0K
10:41 270.78 270.78 270.78 270.78 0.0K
10:42 270.78 270.78 270.78 270.78 0.0K
10:43 270.78 270.79 270.78 270.79 0.0K
10:44 270.79 270.84 270.79 270.84 0.0K
10:45 270.84 270.84 270.84 270.84 0.0K
10:46 270.84 270.90 270.84 270.90 0.0K
10:47 270.90 270.91 270.90 270.91 0.0K
10:48 270.91 270.91 270.88 270.89 0.0K
10:49 270.89 270.90 270.89 270.90 0.0K
10:50 270.90 270.96 270.89 270.95 0.0K
10:51 270.95 270.99 270.95 270.98 0.0K
10:52 270.98 270.98 270.97 270.97 0.0K
10:53 270.97 270.99 270.97 270.98 0.0K
10:54 270.98 270.99 270.98 270.99 0.0K
10:55 270.99 271.01 270.99 270.99 0.0K
10:56 270.99 271.07 270.99 271.07 0.0K
10:57 271.07 271.07 271.05 271.06 0.0K
10:58 271.06 271.07 271.06 271.06 0.0K
10:59 271.06 271.07 271.06 271.07 0.0K
11:00 271.06 271.11 271.06 271.07 0.0K
11:01 271.08 271.08 271.07 271.08 0.0K
11:02 271.08 271.08 271.07 271.08 0.0K
11:03 271.08 271.08 271.08 271.08 0.0K
11:04 271.10 271.14 271.09 271.12 0.0K
11:05 271.12 271.12 271.12 271.12 0.0K
11:06 271.12 271.13 271.11 271.12 0.0K
11:07 271.12 271.15 271.12 271.15 0.0K
11:08 271.15 271.15 271.15 271.15 0.0K
11:09 271.15 271.15 271.13 271.13 0.0K
11:10 271.13 271.18 271.13 271.18 0.0K
11:11 271.18 271.18 271.18 271.18 0.0K
11:12 271.18 271.18 271.16 271.16 0.0K
11:13 271.16 271.16 271.16 271.16 0.0K
11:14 271.16 271.18 271.16 271.18 0.0K
11:15 271.18 271.18 271.18 271.18 0.0K
11:16 271.18 271.18 271.18 271.18 0.0K
11:17 271.18 271.18 271.17 271.18 0.0K
11:18 271.18 271.18 271.16 271.16 0.0K
11:19 271.16 271.16 271.14 271.14 0.0K
11:20 271.14 271.14 271.13 271.13 0.0K
11:21 271.13 271.13 271.12 271.12 0.0K
11:22 271.12 271.12 271.11 271.12 0.0K
11:23 271.12 271.12 271.11 271.11 0.0K
11:24 271.11 271.12 271.09 271.09 0.0K
11:25 271.09 271.09 271.06 271.06 0.0K
11:26 271.06 271.07 271.06 271.06 0.0K
11:27 271.06 271.08 271.06 271.08 0.0K
11:28 271.08 271.08 271.08 271.08 0.0K
11:29 271.08 271.09 271.08 271.09 0.0K
11:30 271.10 271.10 271.10 271.10 0.0K
11:31 271.10 271.10 271.08 271.08 0.0K
11:32 271.08 271.08 271.06 271.06 0.0K
11:33 271.06 271.07 271.06 271.06 0.0K
11:34 271.06 271.07 271.06 271.07 0.0K
11:35 271.07 271.07 271.07 271.07 0.0K
11:36 271.07 271.07 271.06 271.06 0.0K
11:37 271.06 271.07 271.05 271.05 0.0K
11:38 271.05 271.07 271.05 271.07 0.0K
11:39 271.07 271.07 271.04 271.06 0.0K
11:40 271.06 271.06 271.06 271.06 0.0K
11:41 271.07 271.07 271.05 271.07 0.0K
11:42 271.07 271.08 271.06 271.08 0.0K
11:43 271.08 271.12 271.08 271.08 0.0K
11:44 271.08 271.08 271.08 271.08 0.0K
11:45 271.08 271.08 271.08 271.08 0.0K
11:46 271.08 271.09 271.08 271.09 0.0K
11:47 271.09 271.09 271.09 271.09 0.0K
11:48 271.09 271.09 271.08 271.08 0.0K
11:49 271.08 271.10 271.08 271.10 0.0K
11:50 271.10 271.10 271.10 271.10 0.0K
11:51 271.10 271.12 271.10 271.12 0.0K
11:52 271.12 271.12 271.12 271.12 0.0K
11:53 271.12 271.12 271.11 271.11 0.0K
11:54 271.11 271.11 271.11 271.11 0.0K
11:55 271.11 271.11 271.10 271.11 0.0K
11:56 271.11 271.11 271.09 271.09 0.0K
11:57 271.09 271.09 271.08 271.08 0.0K
11:58 271.08 271.08 271.08 271.08 0.0K
11:59 271.08 271.08 271.08 271.08 0.0K
12:00 271.08 271.08 271.08 271.08 0.0K
12:01 271.08 271.09 271.08 271.09 0.0K
12:02 271.09 271.09 271.08 271.09 0.0K
12:03 271.10 271.10 271.09 271.09 0.0K
12:04 271.09 271.12 271.09 271.12 0.0K
12:05 271.12 271.13 271.12 271.13 0.0K
12:06 271.13 271.13 271.13 271.13 0.0K
12:07 271.13 271.13 271.13 271.13 0.0K
12:08 271.16 271.17 271.16 271.17 0.0K
12:09 271.17 271.20 271.17 271.20 0.0K
12:10 271.21 271.22 271.21 271.22 0.0K
12:11 271.22 271.23 271.22 271.23 0.0K
12:12 271.23 271.26 271.23 271.26 0.0K
12:13 271.26 271.26 271.26 271.26 0.0K
12:14 271.26 271.27 271.26 271.27 0.0K
12:15 271.27 271.28 271.27 271.28 0.0K
12:16 271.28 271.29 271.28 271.29 0.0K
12:17 271.29 271.30 271.29 271.30 0.0K
12:18 271.30 271.31 271.30 271.31 0.0K
12:19 271.31 271.33 271.31 271.33 0.0K
12:20 271.34 271.34 271.32 271.32 0.0K
12:21 271.32 271.32 271.31 271.31 0.0K
12:22 271.31 271.31 271.31 271.31 0.0K
12:23 271.31 271.33 271.30 271.30 0.0K
12:24 271.30 271.30 271.29 271.29 0.0K
12:25 271.29 271.29 271.27 271.27 0.0K
12:26 271.27 271.29 271.27 271.28 0.0K
12:27 271.28 271.28 271.28 271.28 0.0K
12:28 271.28 271.28 271.27 271.27 0.0K
12:29 271.27 271.28 271.27 271.28 0.0K
12:30 271.28 271.28 271.27 271.27 0.0K
12:31 271.27 271.30 271.27 271.30 0.0K
12:32 271.30 271.30 271.30 271.30 0.0K
12:33 271.30 271.30 271.30 271.30 0.0K
12:34 271.30 271.30 271.29 271.29 0.0K
12:35 271.29 271.29 271.29 271.29 0.0K
12:36 271.29 271.30 271.29 271.30 0.0K
12:37 271.30 271.31 271.30 271.31 0.0K
12:38 271.31 271.31 271.30 271.30 0.0K
12:39 271.30 271.30 271.30 271.30 0.0K
12:40 271.30 271.31 271.30 271.31 0.0K
12:41 271.32 271.32 271.32 271.32 0.0K
12:42 271.32 271.34 271.32 271.34 0.0K
12:43 271.34 271.34 271.34 271.34 0.0K
12:44 271.34 271.35 271.34 271.35 0.0K
12:45 271.35 271.35 271.35 271.35 0.0K
12:46 271.35 271.36 271.35 271.36 0.0K
12:47 271.36 271.37 271.36 271.36 0.0K
12:48 271.36 271.36 271.32 271.32 0.0K
12:49 271.32 271.32 271.25 271.27 0.0K
12:50 271.27 271.27 271.27 271.27 0.0K
12:51 271.26 271.27 271.26 271.27 0.0K
12:52 271.27 271.27 271.27 271.27 0.0K
12:53 271.27 271.27 271.26 271.26 0.0K
12:54 271.26 271.27 271.26 271.27 0.0K
12:55 271.27 271.27 271.27 271.27 0.0K
12:56 271.27 271.27 271.26 271.26 0.0K
12:57 271.26 271.28 271.26 271.28 0.0K
12:58 271.28 271.28 271.27 271.27 0.0K
12:59 271.27 271.27 271.26 271.26 0.0K
13:00 271.26 271.26 271.26 271.26 0.0K
13:01 271.26 271.26 271.25 271.25 0.0K
13:02 271.25 271.25 271.25 271.25 0.0K
13:03 271.25 271.25 271.25 271.25 0.0K
13:04 271.25 271.26 271.25 271.26 0.0K
13:05 271.26 271.26 271.26 271.26 0.0K
13:06 271.26 271.26 271.25 271.25 0.0K
13:07 271.25 271.25 271.25 271.25 0.0K
13:08 271.25 271.26 271.25 271.25 0.0K
13:09 271.25 271.25 271.24 271.24 0.0K
13:10 271.24 271.24 271.24 271.24 0.0K
13:11 271.25 271.28 271.25 271.26 0.0K
13:12 271.26 271.26 271.26 271.26 0.0K
13:13 271.26 271.27 271.26 271.27 0.0K
13:14 271.27 271.27 271.27 271.27 0.0K
13:15 271.27 271.28 271.27 271.28 0.0K
13:16 271.28 271.28 271.28 271.28 0.0K
13:17 271.28 271.33 271.28 271.32 0.0K
13:18 271.32 271.33 271.32 271.33 0.0K
13:19 271.33 271.36 271.33 271.36 0.0K
13:20 271.36 271.37 271.35 271.35 0.0K
13:21 271.35 271.35 271.35 271.35 0.0K
13:22 271.35 271.36 271.35 271.36 0.0K
13:23 271.36 271.36 271.36 271.36 0.0K
13:24 271.37 271.39 271.37 271.39 0.0K
13:25 271.39 271.40 271.39 271.40 0.0K
13:26 271.40 271.43 271.40 271.43 0.0K
13:27 271.43 271.43 271.43 271.43 0.0K
13:28 271.43 271.43 271.43 271.43 0.0K
13:29 271.44 271.45 271.44 271.44 0.0K
13:30 271.44 271.44 271.44 271.44 0.0K
13:31 271.44 271.45 271.44 271.45 0.0K
13:32 271.45 271.48 271.45 271.48 0.0K
13:33 271.48 271.51 271.48 271.51 0.0K
13:34 271.51 271.51 271.51 271.51 0.0K
13:35 271.51 271.52 271.51 271.52 0.0K
13:36 271.52 271.52 271.52 271.52 0.0K
13:37 271.52 271.53 271.52 271.53 0.0K
13:38 271.53 271.57 271.53 271.57 0.0K
13:39 271.57 271.57 271.57 271.57 0.0K
13:40 271.57 271.57 271.57 271.57 0.0K
13:41 271.57 271.58 271.57 271.58 0.0K
13:42 271.58 271.58 271.58 271.58 0.0K
13:43 271.58 271.58 271.58 271.58 0.0K
13:44 271.58 271.58 271.56 271.56 0.0K
13:45 271.56 271.56 271.54 271.56 0.0K
13:46 271.56 271.56 271.55 271.55 0.0K
13:47 271.55 271.60 271.55 271.60 0.0K
13:48 271.61 271.62 271.61 271.62 0.0K
13:49 271.62 271.66 271.62 271.66 0.0K
13:50 271.66 271.66 271.66 271.66 0.0K
13:51 271.66 271.66 271.64 271.64 0.0K
13:52 271.64 271.65 271.64 271.65 0.0K
13:53 271.65 271.65 271.64 271.64 0.0K
13:54 271.65 271.65 271.65 271.65 0.0K
13:55 271.65 271.66 271.65 271.66 0.0K
13:56 271.66 271.66 271.65 271.65 0.0K
13:57 271.65 271.65 271.63 271.63 0.0K
13:58 271.63 271.63 271.63 271.63 0.0K
13:59 271.63 271.63 271.63 271.63 0.0K
14:00 271.63 271.64 271.62 271.64 0.0K
14:01 271.64 271.64 271.63 271.63 0.0K
14:02 271.63 271.63 271.63 271.63 0.0K
14:03 271.62 271.62 271.62 271.62 0.0K
14:04 271.62 271.64 271.62 271.64 0.0K
14:05 271.64 271.67 271.64 271.67 0.0K
14:06 271.67 271.69 271.67 271.69 0.0K
14:07 271.69 271.76 271.69 271.76 0.0K
14:08 271.76 271.77 271.76 271.77 0.0K
14:09 271.77 271.78 271.77 271.78 0.0K
14:10 271.78 271.78 271.78 271.78 0.0K
14:11 271.78 271.79 271.78 271.78 0.0K
14:12 271.78 271.79 271.78 271.78 0.0K
14:13 271.78 271.82 271.78 271.82 0.0K
14:14 271.82 271.83 271.82 271.83 0.0K
14:15 271.83 271.83 271.83 271.83 0.0K
14:16 271.83 271.83 271.83 271.83 0.0K
14:17 271.82 271.82 271.82 271.82 0.0K
14:18 271.82 271.83 271.82 271.83 0.0K
14:19 271.83 271.83 271.79 271.79 0.0K
14:20 271.79 271.80 271.79 271.80 0.0K
14:21 271.80 271.80 271.80 271.80 0.0K
14:22 271.80 271.80 271.79 271.79 0.0K
14:23 271.79 271.79 271.79 271.79 0.0K
14:24 271.79 271.81 271.79 271.81 0.0K
14:25 271.80 271.82 271.80 271.82 0.0K
14:26 271.82 271.83 271.82 271.83 0.0K
14:27 271.83 271.83 271.83 271.83 0.0K
14:28 271.83 271.84 271.82 271.84 0.0K
14:29 271.84 271.85 271.84 271.85 0.0K
14:30 271.85 271.85 271.83 271.85 0.0K
14:31 271.85 271.85 271.84 271.84 0.0K
14:32 271.84 271.84 271.83 271.83 0.0K
14:33 271.83 271.85 271.83 271.84 0.0K
14:34 271.84 271.84 271.84 271.84 0.0K
14:35 271.84 271.84 271.84 271.84 0.0K
14:36 271.85 271.86 271.85 271.86 0.0K
14:37 271.86 271.87 271.86 271.86 0.0K
14:38 271.86 271.86 271.86 271.86 0.0K
14:39 271.87 271.90 271.87 271.90 0.0K
14:40 271.90 271.95 271.90 271.95 0.0K
14:41 271.95 271.95 271.94 271.94 0.0K
14:42 271.94 271.94 271.93 271.94 0.0K
14:43 271.94 271.94 271.93 271.94 0.0K
14:44 271.94 271.94 271.93 271.93 0.0K
14:45 271.94 271.94 271.94 271.94 0.0K
14:46 271.94 271.94 271.94 271.94 0.0K
14:47 271.94 271.94 271.93 271.93 0.0K
14:48 271.93 271.94 271.93 271.93 0.0K
14:49 271.93 271.93 271.92 271.92 0.0K
14:50 271.92 271.92 271.91 271.91 0.0K
14:51 271.91 271.91 271.90 271.90 0.0K
14:52 271.90 271.90 271.90 271.90 0.0K
14:53 271.90 271.90 271.90 271.90 0.0K
14:54 271.90 271.91 271.90 271.91 0.0K
14:55 271.90 271.93 271.90 271.93 0.0K
14:56 271.93 271.94 271.93 271.94 0.0K
14:57 271.94 271.97 271.94 271.97 0.0K
14:58 271.97 271.99 271.97 271.99 0.0K
14:59 271.99 271.99 271.99 271.99 0.0K
15:00 271.99 271.99 271.98 271.98 0.0K
15:01 271.98 272.00 271.98 272.00 0.0K
15:02 272.00 272.02 271.99 272.00 0.0K
15:03 272.00 272.00 272.00 272.00 0.0K
15:04 272.00 272.01 271.98 272.01 0.0K
15:05 272.01 272.01 271.99 272.00 0.0K
15:06 272.00 272.00 272.00 272.00 0.0K
15:07 272.00 272.02 271.99 272.02 0.0K
15:08 272.03 272.03 272.03 272.03 0.0K
15:09 272.03 272.03 272.03 272.03 0.0K
15:10 272.03 272.03 272.00 272.00 0.0K
15:11 272.00 272.00 271.99 271.99 0.0K
15:12 271.99 271.99 271.99 271.99 0.0K
15:13 271.99 271.99 271.98 271.99 0.0K
15:14 271.99 272.01 271.99 272.00 0.0K
15:15 272.00 272.02 272.00 272.01 0.0K
15:16 272.01 272.02 272.00 272.00 0.0K
15:17 272.00 272.00 271.97 271.97 0.0K
15:18 271.97 271.97 271.96 271.97 0.0K
15:19 271.97 271.97 271.96 271.96 0.0K
15:20 271.96 271.97 271.95 271.97 0.0K
15:21 271.97 271.97 271.97 271.97 0.0K
15:22 271.97 271.97 271.95 271.95 0.0K
15:23 271.95 271.96 271.95 271.96 0.0K
15:24 271.96 271.97 271.95 271.95 0.0K
15:25 271.96 271.99 271.96 271.99 0.0K
15:26 271.99 271.99 271.97 271.98 0.0K
15:27 271.98 271.98 271.98 271.98 0.0K
15:28 271.96 271.97 271.94 271.94 0.0K
15:29 271.93 271.95 271.93 271.95 0.0K
15:30 271.95 271.98 271.95 271.95 0.0K
15:31 271.95 271.95 271.90 271.90 0.0K
15:32 271.90 271.90 271.90 271.90 0.0K
15:33 271.90 271.91 271.89 271.91 0.0K
15:34 271.91 271.91 271.89 271.89 0.0K
15:35 271.88 271.89 271.88 271.89 0.0K
15:36 271.89 271.89 271.88 271.89 0.0K
15:37 271.89 271.89 271.88 271.89 0.0K
15:38 271.89 271.89 271.85 271.85 0.0K
15:39 271.85 271.85 271.84 271.85 0.0K
15:40 271.85 271.87 271.84 271.85 0.0K
15:41 271.85 271.85 271.84 271.84 0.0K
15:42 271.84 271.84 271.82 271.82 0.0K
15:43 271.82 271.82 271.82 271.82 0.0K
15:44 271.82 271.83 271.82 271.83 0.0K
15:45 271.83 271.84 271.83 271.84 0.0K
15:46 271.85 271.85 271.85 271.85 0.0K
15:47 271.85 271.87 271.85 271.87 0.0K
15:48 271.87 271.89 271.87 271.89 0.0K
15:49 271.89 271.90 271.89 271.89 0.0K
15:50 271.89 271.98 271.87 271.98 0.0K
15:51 271.98 271.98 271.97 271.98 0.0K
15:52 271.98 271.99 271.97 271.98 0.0K
15:53 272.00 272.02 272.00 272.01 0.0K
15:54 272.02 272.06 272.01 272.06 0.0K
15:55 272.07 272.07 271.99 271.99 0.0K
15:56 272.01 272.01 271.97 271.99 0.0K
15:57 272.00 272.01 271.99 271.99 0.0K
15:58 271.99 272.03 271.98 272.03 0.0K
15:59 272.04 272.16 272.03 272.07 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available