ISE HiInc TR

YLDATR
🏛️ usa →
304.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 273.90 273.90 273.89 273.89 0.0K
09:31 273.89 273.92 273.89 273.92 0.0K
09:32 273.90 273.90 273.90 273.90 0.0K
09:33 273.90 273.98 273.90 273.97 0.0K
09:34 273.97 274.01 273.97 274.01 0.0K
09:35 274.01 274.01 273.99 274.00 0.0K
09:36 274.00 274.00 273.96 273.96 0.0K
09:37 273.96 273.96 273.90 273.90 0.0K
09:38 273.90 273.94 273.90 273.91 0.0K
09:39 273.91 273.91 273.89 273.89 0.0K
09:40 273.89 273.95 273.89 273.95 0.0K
09:41 273.95 274.08 273.95 274.05 0.0K
09:42 274.05 274.11 274.04 274.11 0.0K
09:43 274.11 274.14 274.11 274.13 0.0K
09:44 274.13 274.15 274.08 274.08 0.0K
09:45 274.08 274.08 274.08 274.08 0.0K
09:46 274.08 274.16 274.08 274.16 0.0K
09:47 274.16 274.16 274.16 274.16 0.0K
09:48 274.16 274.20 274.15 274.20 0.0K
09:49 274.20 274.20 274.18 274.18 0.0K
09:50 274.18 274.18 274.17 274.17 0.0K
09:51 274.16 274.17 274.16 274.17 0.0K
09:52 274.17 274.18 274.16 274.16 0.0K
09:53 274.16 274.18 274.16 274.18 0.0K
09:54 274.18 274.19 274.18 274.19 0.0K
09:55 274.21 274.21 274.18 274.18 0.0K
09:56 274.18 274.18 274.18 274.18 0.0K
09:57 274.18 274.20 274.18 274.19 0.0K
09:58 274.19 274.19 274.19 274.19 0.0K
09:59 274.19 274.20 274.19 274.20 0.0K
10:00 274.20 274.21 274.19 274.20 0.0K
10:01 274.20 274.22 274.20 274.22 0.0K
10:02 274.22 274.22 274.21 274.21 0.0K
10:03 274.20 274.21 274.20 274.21 0.0K
10:04 274.21 274.21 274.15 274.15 0.0K
10:05 274.15 274.17 274.15 274.17 0.0K
10:06 274.17 274.18 274.16 274.18 0.0K
10:07 274.18 274.18 274.18 274.18 0.0K
10:08 274.18 274.18 274.18 274.18 0.0K
10:09 274.18 274.18 274.17 274.17 0.0K
10:10 274.18 274.19 274.18 274.19 0.0K
10:11 274.19 274.19 274.17 274.17 0.0K
10:12 274.12 274.15 274.12 274.15 0.0K
10:13 274.15 274.15 274.14 274.15 0.0K
10:14 274.15 274.15 274.15 274.15 0.0K
10:15 274.15 274.15 274.15 274.15 0.0K
10:16 274.15 274.15 274.13 274.13 0.0K
10:17 274.13 274.14 274.13 274.14 0.0K
10:18 274.14 274.14 274.14 274.14 0.0K
10:19 274.14 274.14 274.14 274.14 0.0K
10:20 274.14 274.14 274.14 274.14 0.0K
10:21 274.14 274.14 274.14 274.14 0.0K
10:22 274.14 274.14 274.14 274.14 0.0K
10:23 274.13 274.13 274.09 274.09 0.0K
10:24 274.09 274.10 274.09 274.10 0.0K
10:25 274.10 274.10 274.07 274.07 0.0K
10:26 274.07 274.08 274.06 274.08 0.0K
10:27 274.08 274.08 274.07 274.07 0.0K
10:28 274.07 274.07 274.04 274.04 0.0K
10:29 274.03 274.04 274.02 274.02 0.0K
10:30 274.02 274.02 274.02 274.02 0.0K
10:31 274.04 274.04 274.03 274.04 0.0K
10:32 274.04 274.07 274.03 274.07 0.0K
10:33 274.07 274.07 274.07 274.07 0.0K
10:34 274.07 274.08 274.07 274.08 0.0K
10:35 274.09 274.09 274.09 274.09 0.0K
10:36 274.09 274.09 274.09 274.09 0.0K
10:37 274.08 274.09 274.08 274.09 0.0K
10:38 274.09 274.09 274.09 274.09 0.0K
10:39 274.09 274.10 274.09 274.10 0.0K
10:40 274.10 274.11 274.10 274.10 0.0K
10:41 274.10 274.11 274.08 274.08 0.0K
10:42 274.08 274.09 274.08 274.09 0.0K
10:43 274.09 274.10 274.09 274.09 0.0K
10:44 274.11 274.11 274.11 274.11 0.0K
10:45 274.11 274.11 274.10 274.10 0.0K
10:46 274.10 274.10 274.10 274.10 0.0K
10:47 274.10 274.10 274.10 274.10 0.0K
10:48 274.10 274.10 274.10 274.10 0.0K
10:49 274.10 274.10 274.08 274.10 0.0K
10:50 274.09 274.09 274.04 274.04 0.0K
10:51 274.04 274.05 274.03 274.03 0.0K
10:52 274.03 274.03 273.97 273.97 0.0K
10:53 273.97 273.97 273.95 273.95 0.0K
10:54 273.94 273.94 273.92 273.92 0.0K
10:55 273.92 273.92 273.90 273.90 0.0K
10:56 273.90 273.90 273.87 273.87 0.0K
10:57 273.87 273.87 273.87 273.87 0.0K
10:58 273.87 273.87 273.79 273.79 0.0K
10:59 273.79 273.79 273.76 273.76 0.0K
11:00 273.76 273.76 273.75 273.75 0.0K
11:01 273.74 273.74 273.70 273.70 0.0K
11:02 273.70 273.70 273.70 273.70 0.0K
11:03 273.69 273.69 273.69 273.69 0.0K
11:04 273.68 273.69 273.68 273.68 0.0K
11:05 273.68 273.69 273.68 273.69 0.0K
11:06 273.68 273.68 273.68 273.68 0.0K
11:07 273.68 273.68 273.63 273.63 0.0K
11:08 273.63 273.63 273.63 273.63 0.0K
11:09 273.66 273.67 273.66 273.67 0.0K
11:10 273.67 273.69 273.67 273.69 0.0K
11:11 273.69 273.70 273.69 273.70 0.0K
11:12 273.70 273.70 273.68 273.68 0.0K
11:13 273.68 273.68 273.63 273.63 0.0K
11:14 273.63 273.64 273.63 273.64 0.0K
11:15 273.64 273.64 273.64 273.64 0.0K
11:16 273.64 273.64 273.64 273.64 0.0K
11:17 273.64 273.68 273.64 273.68 0.0K
11:18 273.68 273.68 273.68 273.68 0.0K
11:19 273.68 273.69 273.68 273.69 0.0K
11:20 273.69 273.70 273.69 273.70 0.0K
11:21 273.71 273.71 273.70 273.70 0.0K
11:22 273.70 273.72 273.70 273.72 0.0K
11:23 273.72 273.72 273.72 273.72 0.0K
11:24 273.72 273.73 273.72 273.73 0.0K
11:25 273.73 273.73 273.73 273.73 0.0K
11:26 273.73 273.73 273.72 273.72 0.0K
11:27 273.72 273.72 273.71 273.71 0.0K
11:28 273.71 273.72 273.71 273.72 0.0K
11:29 273.72 273.72 273.72 273.72 0.0K
11:30 273.72 273.72 273.72 273.72 0.0K
11:31 273.72 273.72 273.72 273.72 0.0K
11:32 273.72 273.72 273.72 273.72 0.0K
11:33 273.72 273.72 273.71 273.72 0.0K
11:34 273.72 273.72 273.72 273.72 0.0K
11:35 273.71 273.75 273.71 273.75 0.0K
11:36 273.75 273.75 273.74 273.74 0.0K
11:37 273.74 273.76 273.74 273.76 0.0K
11:38 273.76 273.77 273.76 273.77 0.0K
11:39 273.77 273.77 273.77 273.77 0.0K
11:40 273.77 273.81 273.77 273.80 0.0K
11:41 273.80 273.81 273.80 273.80 0.0K
11:42 273.80 273.83 273.80 273.83 0.0K
11:43 273.83 273.84 273.83 273.83 0.0K
11:44 273.83 273.83 273.83 273.82 0.0K
11:45 273.82 273.82 273.82 273.82 0.0K
11:46 273.81 273.81 273.80 273.80 0.0K
11:47 273.81 273.83 273.81 273.83 0.0K
11:48 273.83 273.83 273.83 273.83 0.0K
11:49 273.82 273.82 273.82 273.82 0.0K
11:50 273.82 273.83 273.81 273.81 0.0K
11:51 273.81 273.81 273.81 273.81 0.0K
11:52 273.81 273.81 273.81 273.81 0.0K
11:53 273.81 273.81 273.80 273.80 0.0K
11:54 273.80 273.80 273.80 273.80 0.0K
11:55 273.80 273.83 273.80 273.83 0.0K
11:56 273.83 273.83 273.83 273.83 0.0K
11:57 273.83 273.84 273.83 273.84 0.0K
11:58 273.84 273.84 273.84 273.84 0.0K
11:59 273.84 273.84 273.84 273.84 0.0K
12:00 273.84 273.84 273.84 273.84 0.0K
12:01 273.83 273.83 273.83 273.83 0.0K
12:02 273.83 273.85 273.83 273.85 0.0K
12:03 273.85 273.86 273.85 273.86 0.0K
12:04 273.86 273.86 273.85 273.85 0.0K
12:05 273.85 273.85 273.85 273.85 0.0K
12:06 273.85 273.85 273.81 273.81 0.0K
12:07 273.81 273.81 273.81 273.81 0.0K
12:08 273.81 273.82 273.81 273.81 0.0K
12:09 273.82 273.82 273.82 273.82 0.0K
12:10 273.82 273.82 273.79 273.81 0.0K
12:11 273.82 273.82 273.82 273.82 0.0K
12:12 273.83 273.83 273.83 273.83 0.0K
12:13 273.82 273.83 273.82 273.83 0.0K
12:14 273.83 273.83 273.82 273.82 0.0K
12:15 273.82 273.82 273.82 273.82 0.0K
12:16 273.82 273.82 273.81 273.81 0.0K
12:17 273.81 273.82 273.81 273.82 0.0K
12:18 273.82 273.82 273.80 273.81 0.0K
12:19 273.81 273.81 273.81 273.81 0.0K
12:20 273.81 273.82 273.81 273.82 0.0K
12:21 273.82 273.82 273.80 273.80 0.0K
12:22 273.80 273.80 273.77 273.77 0.0K
12:23 273.77 273.77 273.75 273.75 0.0K
12:24 273.75 273.75 273.74 273.74 0.0K
12:25 273.74 273.74 273.72 273.73 0.0K
12:26 273.73 273.73 273.72 273.72 0.0K
12:27 273.72 273.74 273.72 273.74 0.0K
12:28 273.74 273.74 273.74 273.74 0.0K
12:29 273.75 273.75 273.75 273.75 0.0K
12:30 273.74 273.74 273.70 273.70 0.0K
12:31 273.70 273.70 273.70 273.70 0.0K
12:32 273.71 273.71 273.71 273.71 0.0K
12:33 273.71 273.73 273.71 273.73 0.0K
12:34 273.73 273.73 273.73 273.73 0.0K
12:35 273.73 273.73 273.73 273.73 0.0K
12:36 273.73 273.74 273.73 273.74 0.0K
12:37 273.74 273.77 273.74 273.77 0.0K
12:38 273.77 273.79 273.77 273.79 0.0K
12:39 273.78 273.79 273.78 273.78 0.0K
12:40 273.78 273.78 273.78 273.78 0.0K
12:41 273.78 273.80 273.78 273.80 0.0K
12:42 273.80 273.85 273.80 273.85 0.0K
12:43 273.85 273.86 273.85 273.86 0.0K
12:44 273.86 273.86 273.86 273.86 0.0K
12:45 273.86 273.86 273.78 273.78 0.0K
12:46 273.78 273.79 273.78 273.79 0.0K
12:47 273.79 273.79 273.79 273.79 0.0K
12:48 273.79 273.81 273.79 273.81 0.0K
12:49 273.81 273.81 273.81 273.81 0.0K
12:50 273.81 273.81 273.81 273.81 0.0K
12:51 273.80 273.80 273.79 273.79 0.0K
12:52 273.79 273.83 273.79 273.83 0.0K
12:53 273.83 273.85 273.83 273.85 0.0K
12:54 273.86 273.89 273.86 273.89 0.0K
12:55 273.89 273.89 273.89 273.89 0.0K
12:56 273.89 273.91 273.89 273.91 0.0K
12:57 273.91 273.94 273.91 273.94 0.0K
12:58 273.94 273.97 273.94 273.97 0.0K
12:59 273.97 273.99 273.97 273.99 0.0K
13:00 273.99 273.99 273.99 273.99 0.0K
13:01 273.99 273.99 273.99 273.99 0.0K
13:02 273.99 273.99 273.98 273.98 0.0K
13:03 273.98 274.01 273.98 274.01 0.0K
13:04 273.99 273.99 273.96 273.96 0.0K
13:05 273.97 273.97 273.97 273.97 0.0K
13:06 273.96 273.97 273.96 273.97 0.0K
13:07 273.97 273.97 273.97 273.97 0.0K
13:08 273.97 273.98 273.97 273.98 0.0K
13:09 273.98 273.98 273.98 273.98 0.0K
13:10 273.98 273.98 273.96 273.96 0.0K
13:11 273.97 273.97 273.97 273.97 0.0K
13:12 273.97 274.00 273.97 274.00 0.0K
13:13 274.00 274.02 274.00 274.02 0.0K
13:14 274.02 274.03 274.02 274.03 0.0K
13:15 274.03 274.04 274.03 274.04 0.0K
13:16 274.04 274.04 274.04 274.04 0.0K
13:17 274.04 274.04 274.03 274.04 0.0K
13:18 274.04 274.04 274.03 274.03 0.0K
13:19 274.03 274.03 274.03 274.03 0.0K
13:20 274.03 274.03 274.01 274.01 0.0K
13:21 274.01 274.02 274.01 274.02 0.0K
13:22 274.02 274.02 274.01 274.01 0.0K
13:23 274.01 274.01 274.01 274.01 0.0K
13:24 274.01 274.02 274.01 274.02 0.0K
13:25 274.02 274.02 274.02 274.02 0.0K
13:26 274.02 274.05 274.02 274.05 0.0K
13:27 274.05 274.05 274.05 274.05 0.0K
13:28 274.05 274.06 274.05 274.05 0.0K
13:29 274.05 274.05 274.05 274.05 0.0K
13:30 274.05 274.05 274.04 274.04 0.0K
13:31 274.04 274.04 274.02 274.02 0.0K
13:32 274.02 274.02 274.02 274.02 0.0K
13:33 274.02 274.02 274.01 274.01 0.0K
13:34 274.01 274.01 274.01 274.01 0.0K
13:35 274.01 274.01 274.01 274.01 0.0K
13:36 274.01 274.02 274.01 274.02 0.0K
13:37 274.02 274.02 274.02 274.02 0.0K
13:38 274.02 274.02 274.02 274.02 0.0K
13:39 274.02 274.02 274.02 274.02 0.0K
13:40 274.02 274.02 274.01 274.01 0.0K
13:41 274.01 274.01 274.01 274.01 0.0K
13:42 274.01 274.01 274.01 274.01 0.0K
13:43 274.02 274.03 274.02 274.02 0.0K
13:44 274.02 274.02 273.98 273.98 0.0K
13:45 273.98 273.98 273.97 273.99 0.0K
13:46 273.98 273.98 273.98 273.98 0.0K
13:47 273.98 273.99 273.98 273.98 0.0K
13:48 273.98 273.98 273.98 273.98 0.0K
13:49 273.98 273.98 273.95 273.95 0.0K
13:50 273.95 273.96 273.95 273.96 0.0K
13:51 273.96 273.96 273.95 273.95 0.0K
13:52 273.94 273.95 273.94 273.95 0.0K
13:53 273.95 273.95 273.88 273.88 0.0K
13:54 273.88 273.88 273.86 273.86 0.0K
13:55 273.86 273.86 273.82 273.82 0.0K
13:56 273.82 273.82 273.82 273.82 0.0K
13:57 273.82 273.82 273.79 273.79 0.0K
13:58 273.79 273.79 273.77 273.77 0.0K
13:59 273.77 273.78 273.77 273.77 0.0K
14:00 273.77 273.77 273.76 273.77 0.0K
14:01 273.77 273.78 273.77 273.78 0.0K
14:02 273.78 273.78 273.78 273.78 0.0K
14:03 273.77 273.78 273.77 273.78 0.0K
14:04 273.78 273.79 273.78 273.79 0.0K
14:05 273.79 273.79 273.78 273.78 0.0K
14:06 273.78 273.78 273.68 273.68 0.0K
14:07 273.68 273.68 273.60 273.60 0.0K
14:08 273.60 273.60 273.53 273.53 0.0K
14:09 273.53 273.53 273.49 273.49 0.0K
14:10 273.49 273.49 273.48 273.48 0.0K
14:11 273.48 273.49 273.48 273.49 0.0K
14:12 273.49 273.49 273.48 273.48 0.0K
14:13 273.48 273.48 273.46 273.46 0.0K
14:14 273.46 273.46 273.42 273.42 0.0K
14:15 273.42 273.42 273.40 273.40 0.0K
14:16 273.40 273.40 273.36 273.36 0.0K
14:17 273.36 273.37 273.36 273.36 0.0K
14:18 273.36 273.36 273.35 273.35 0.0K
14:19 273.35 273.35 273.34 273.34 0.0K
14:20 273.34 273.34 273.30 273.30 0.0K
14:21 273.30 273.31 273.30 273.31 0.0K
14:22 273.31 273.31 273.31 273.31 0.0K
14:23 273.31 273.31 273.31 273.31 0.0K
14:24 273.32 273.33 273.32 273.33 0.0K
14:25 273.33 273.34 273.33 273.34 0.0K
14:26 273.34 273.34 273.26 273.26 0.0K
14:27 273.26 273.27 273.26 273.27 0.0K
14:28 273.27 273.28 273.27 273.28 0.0K
14:29 273.28 273.28 273.27 273.28 0.0K
14:30 273.28 273.28 273.28 273.28 0.0K
14:31 273.28 273.29 273.28 273.29 0.0K
14:32 273.29 273.34 273.29 273.34 0.0K
14:33 273.34 273.38 273.33 273.38 0.0K
14:34 273.38 273.39 273.38 273.39 0.0K
14:35 273.39 273.42 273.39 273.42 0.0K
14:36 273.42 273.47 273.42 273.47 0.0K
14:37 273.47 273.51 273.47 273.51 0.0K
14:38 273.51 273.51 273.51 273.51 0.0K
14:39 273.51 273.51 273.50 273.50 0.0K
14:40 273.50 273.50 273.49 273.49 0.0K
14:41 273.49 273.50 273.49 273.50 0.0K
14:42 273.50 273.50 273.50 273.50 0.0K
14:43 273.50 273.52 273.50 273.52 0.0K
14:44 273.49 273.49 273.49 273.49 0.0K
14:45 273.49 273.49 273.47 273.47 0.0K
14:46 273.47 273.47 273.40 273.41 0.0K
14:47 273.41 273.41 273.40 273.40 0.0K
14:48 273.40 273.40 273.35 273.36 0.0K
14:49 273.36 273.36 273.28 273.28 0.0K
14:50 273.28 273.28 273.28 273.28 0.0K
14:51 273.27 273.27 273.23 273.23 0.0K
14:52 273.23 273.23 273.21 273.21 0.0K
14:53 273.21 273.21 273.20 273.20 0.0K
14:54 273.19 273.19 273.19 273.19 0.0K
14:55 273.19 273.19 273.16 273.17 0.0K
14:56 273.17 273.22 273.17 273.22 0.0K
14:57 273.23 273.29 273.23 273.28 0.0K
14:58 273.29 273.31 273.29 273.31 0.0K
14:59 273.31 273.32 273.31 273.31 0.0K
15:00 273.31 273.31 273.31 273.31 0.0K
15:01 273.31 273.31 273.31 273.31 0.0K
15:02 273.31 273.33 273.31 273.32 0.0K
15:03 273.32 273.36 273.32 273.36 0.0K
15:04 273.37 273.42 273.37 273.42 0.0K
15:05 273.42 273.44 273.42 273.44 0.0K
15:06 273.44 273.45 273.44 273.45 0.0K
15:07 273.45 273.45 273.45 273.45 0.0K
15:08 273.45 273.47 273.45 273.47 0.0K
15:09 273.47 273.47 273.47 273.47 0.0K
15:10 273.47 273.47 273.47 273.47 0.0K
15:11 273.47 273.47 273.46 273.46 0.0K
15:12 273.47 273.47 273.45 273.46 0.0K
15:13 273.46 273.46 273.46 273.46 0.0K
15:14 273.46 273.47 273.46 273.46 0.0K
15:15 273.47 273.48 273.47 273.48 0.0K
15:16 273.48 273.48 273.48 273.48 0.0K
15:17 273.48 273.48 273.47 273.48 0.0K
15:18 273.48 273.48 273.47 273.47 0.0K
15:19 273.47 273.47 273.47 273.47 0.0K
15:20 273.47 273.47 273.47 273.47 0.0K
15:21 273.47 273.48 273.47 273.48 0.0K
15:22 273.47 273.47 273.43 273.43 0.0K
15:23 273.43 273.43 273.41 273.41 0.0K
15:24 273.41 273.41 273.38 273.38 0.0K
15:25 273.38 273.38 273.34 273.34 0.0K
15:26 273.34 273.34 273.26 273.26 0.0K
15:27 273.26 273.26 273.23 273.23 0.0K
15:28 273.23 273.23 273.20 273.20 0.0K
15:29 273.20 273.20 273.18 273.18 0.0K
15:30 273.18 273.19 273.18 273.19 0.0K
15:31 273.19 273.20 273.19 273.20 0.0K
15:32 273.20 273.20 273.18 273.18 0.0K
15:33 273.18 273.18 273.15 273.15 0.0K
15:34 273.15 273.15 273.11 273.11 0.0K
15:35 273.11 273.11 273.09 273.09 0.0K
15:36 273.09 273.09 273.06 273.08 0.0K
15:37 273.08 273.10 273.08 273.10 0.0K
15:38 273.09 273.10 273.09 273.10 0.0K
15:39 273.10 273.10 273.10 273.10 0.0K
15:40 273.11 273.12 273.11 273.12 0.0K
15:41 273.13 273.15 273.09 273.15 0.0K
15:42 273.15 273.41 273.15 273.41 0.0K
15:43 273.41 273.52 273.41 273.52 0.0K
15:44 273.52 273.52 273.51 273.51 0.0K
15:45 273.51 273.53 273.51 273.52 0.0K
15:46 273.54 273.55 273.52 273.52 0.0K
15:47 273.52 273.52 273.50 273.51 0.0K
15:48 273.51 273.52 273.50 273.52 0.0K
15:49 273.52 273.52 273.50 273.50 0.0K
15:50 273.48 273.48 273.41 273.42 0.0K
15:51 273.43 273.43 273.43 273.42 0.0K
15:52 273.42 273.42 273.40 273.42 0.0K
15:53 273.42 273.43 273.42 273.43 0.0K
15:54 273.43 273.45 273.43 273.44 0.0K
15:55 273.44 273.44 273.42 273.43 0.0K
15:56 273.43 273.50 273.43 273.50 0.0K
15:57 273.50 273.51 273.50 273.51 0.0K
15:58 273.50 273.51 273.49 273.51 0.0K
15:59 273.52 273.61 273.51 273.56 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available