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
09:30 278.26 278.26 278.24 278.24 0.0K
09:31 278.24 278.30 278.24 278.30 0.0K
09:32 278.31 278.31 278.25 278.25 0.0K
09:33 278.25 278.27 278.16 278.16 0.0K
09:34 278.17 278.18 278.17 278.18 0.0K
09:35 278.18 278.18 278.13 278.15 0.0K
09:36 278.15 278.20 278.15 278.20 0.0K
09:37 278.20 278.22 278.20 278.22 0.0K
09:38 278.22 278.27 278.22 278.27 0.0K
09:39 278.27 278.28 278.27 278.27 0.0K
09:40 278.26 278.26 278.24 278.25 0.0K
09:41 278.25 278.25 278.21 278.21 0.0K
09:42 278.21 278.21 278.17 278.20 0.0K
09:43 278.21 278.21 278.18 278.18 0.0K
09:44 278.18 278.19 278.15 278.15 0.0K
09:45 278.15 278.15 278.10 278.10 0.0K
09:46 278.10 278.10 278.10 278.10 0.0K
09:47 278.10 278.10 278.04 278.04 0.0K
09:48 278.04 278.04 278.01 278.01 0.0K
09:49 278.01 278.01 277.98 277.98 0.0K
09:50 277.98 277.99 277.98 277.99 0.0K
09:51 277.99 278.14 277.99 278.14 0.0K
09:52 278.14 278.14 278.14 278.14 0.0K
09:53 278.14 278.14 278.06 278.06 0.0K
09:54 278.06 278.07 278.05 278.07 0.0K
09:55 278.07 278.12 278.07 278.09 0.0K
09:56 278.09 278.10 278.09 278.10 0.0K
09:57 278.10 278.14 278.10 278.14 0.0K
09:58 278.14 278.17 278.14 278.15 0.0K
09:59 278.15 278.15 278.12 278.12 0.0K
10:00 278.12 278.12 278.12 278.12 0.0K
10:01 278.12 278.13 278.12 278.13 0.0K
10:02 278.13 278.13 278.12 278.12 0.0K
10:03 278.12 278.13 278.12 278.13 0.0K
10:04 278.13 278.15 278.13 278.15 0.0K
10:05 278.15 278.15 278.15 278.15 0.0K
10:06 278.15 278.16 278.15 278.16 0.0K
10:07 278.16 278.23 278.16 278.22 0.0K
10:08 278.22 278.22 278.20 278.21 0.0K
10:09 278.21 278.23 278.21 278.23 0.0K
10:10 278.23 278.25 278.23 278.24 0.0K
10:11 278.24 278.24 278.21 278.21 0.0K
10:12 278.21 278.21 278.20 278.20 0.0K
10:13 278.20 278.20 278.20 278.20 0.0K
10:14 278.20 278.20 278.15 278.20 0.0K
10:15 278.20 278.20 278.19 278.20 0.0K
10:16 278.20 278.20 278.17 278.17 0.0K
10:17 278.17 278.17 278.14 278.14 0.0K
10:18 278.14 278.14 278.14 278.14 0.0K
10:19 278.14 278.16 278.12 278.16 0.0K
10:20 278.16 278.17 278.15 278.15 0.0K
10:21 278.15 278.16 278.15 278.16 0.0K
10:22 278.16 278.17 278.16 278.17 0.0K
10:23 278.17 278.17 278.16 278.16 0.0K
10:24 278.16 278.16 278.15 278.15 0.0K
10:25 278.15 278.15 278.15 278.15 0.0K
10:26 278.15 278.17 278.15 278.16 0.0K
10:27 278.16 278.16 278.15 278.15 0.0K
10:28 278.15 278.15 278.15 278.15 0.0K
10:29 278.15 278.15 278.13 278.13 0.0K
10:30 278.13 278.13 278.13 278.13 0.0K
10:31 278.13 278.13 278.12 278.12 0.0K
10:32 278.11 278.11 278.09 278.09 0.0K
10:33 278.09 278.09 278.05 278.05 0.0K
10:34 278.05 278.05 278.01 278.01 0.0K
10:35 278.01 278.01 278.01 278.01 0.0K
10:36 278.01 278.01 277.97 277.97 0.0K
10:37 277.97 277.98 277.97 277.98 0.0K
10:38 277.98 277.98 277.96 277.97 0.0K
10:39 277.97 277.99 277.96 277.98 0.0K
10:40 277.98 277.98 277.98 277.98 0.0K
10:41 277.98 278.00 277.97 277.97 0.0K
10:42 277.97 277.97 277.97 277.97 0.0K
10:43 277.97 277.97 277.95 277.95 0.0K
10:44 277.95 277.95 277.94 277.94 0.0K
10:45 277.94 277.95 277.94 277.95 0.0K
10:46 277.95 277.95 277.95 277.95 0.0K
10:47 277.95 277.95 277.94 277.94 0.0K
10:48 277.94 277.94 277.94 277.94 0.0K
10:49 277.94 277.95 277.94 277.95 0.0K
10:50 277.95 277.95 277.94 277.95 0.0K
10:51 277.94 277.94 277.92 277.92 0.0K
10:52 277.92 277.92 277.91 277.91 0.0K
10:53 277.92 277.92 277.92 277.92 0.0K
10:54 277.92 277.93 277.90 277.91 0.0K
10:55 277.91 277.94 277.91 277.94 0.0K
10:56 277.94 277.95 277.94 277.95 0.0K
10:57 277.95 277.95 277.95 277.95 0.0K
10:58 277.95 278.00 277.95 277.98 0.0K
10:59 277.98 277.98 277.98 277.98 0.0K
11:00 277.98 277.99 277.98 277.99 0.0K
11:01 277.99 277.99 277.99 277.99 0.0K
11:02 278.00 278.01 278.00 278.01 0.0K
11:03 278.01 278.02 278.01 278.02 0.0K
11:04 278.02 278.08 278.02 278.08 0.0K
11:05 278.08 278.10 278.08 278.09 0.0K
11:06 278.09 278.11 278.09 278.11 0.0K
11:07 278.11 278.15 278.11 278.12 0.0K
11:08 278.12 278.15 278.12 278.15 0.0K
11:09 278.15 278.16 278.12 278.15 0.0K
11:10 278.15 278.15 278.15 278.15 0.0K
11:11 278.16 278.16 278.16 278.15 0.0K
11:12 278.15 278.16 278.15 278.16 0.0K
11:13 278.16 278.19 278.16 278.19 0.0K
11:14 278.19 278.21 278.19 278.20 0.0K
11:15 278.20 278.20 278.20 278.20 0.0K
11:16 278.20 278.23 278.20 278.23 0.0K
11:17 278.23 278.28 278.23 278.28 0.0K
11:18 278.28 278.29 278.28 278.29 0.0K
11:19 278.29 278.33 278.29 278.33 0.0K
11:20 278.33 278.42 278.33 278.42 0.0K
11:21 278.42 278.42 278.41 278.41 0.0K
11:22 278.41 278.42 278.41 278.42 0.0K
11:23 278.42 278.47 278.42 278.47 0.0K
11:24 278.47 278.50 278.47 278.50 0.0K
11:25 278.49 278.49 278.48 278.49 0.0K
11:26 278.49 278.49 278.45 278.45 0.0K
11:27 278.45 278.46 278.45 278.46 0.0K
11:28 278.47 278.47 278.45 278.45 0.0K
11:29 278.45 278.47 278.45 278.45 0.0K
11:30 278.45 278.45 278.45 278.45 0.0K
11:31 278.45 278.46 278.45 278.46 0.0K
11:32 278.46 278.46 278.45 278.45 0.0K
11:33 278.45 278.46 278.44 278.45 0.0K
11:34 278.45 278.45 278.45 278.45 0.0K
11:35 278.45 278.46 278.43 278.44 0.0K
11:36 278.44 278.44 278.43 278.43 0.0K
11:37 278.43 278.44 278.42 278.44 0.0K
11:38 278.44 278.44 278.43 278.43 0.0K
11:39 278.43 278.43 278.38 278.38 0.0K
11:40 278.38 278.44 278.38 278.44 0.0K
11:41 278.44 278.45 278.43 278.43 0.0K
11:42 278.44 278.45 278.44 278.45 0.0K
11:43 278.45 278.47 278.45 278.47 0.0K
11:44 278.47 278.52 278.47 278.52 0.0K
11:45 278.52 278.56 278.52 278.56 0.0K
11:46 278.56 278.58 278.56 278.58 0.0K
11:47 278.58 278.58 278.58 278.58 0.0K
11:48 278.58 278.58 278.58 278.58 0.0K
11:49 278.58 278.61 278.58 278.60 0.0K
11:50 278.61 278.61 278.60 278.60 0.0K
11:51 278.60 278.60 278.60 278.60 0.0K
11:52 278.59 278.60 278.59 278.60 0.0K
11:53 278.60 278.60 278.60 278.60 0.0K
11:54 278.60 278.60 278.58 278.59 0.0K
11:55 278.59 278.59 278.58 278.58 0.0K
11:56 278.58 278.58 278.57 278.57 0.0K
11:57 278.57 278.58 278.57 278.58 0.0K
11:58 278.58 278.58 278.58 278.58 0.0K
11:59 278.58 278.59 278.56 278.56 0.0K
12:00 278.56 278.56 278.56 278.56 0.0K
12:01 278.56 278.56 278.56 278.56 0.0K
12:02 278.56 278.58 278.56 278.58 0.0K
12:03 278.58 278.58 278.56 278.56 0.0K
12:04 278.56 278.57 278.56 278.57 0.0K
12:05 278.57 278.57 278.56 278.56 0.0K
12:06 278.56 278.59 278.56 278.59 0.0K
12:07 278.59 278.59 278.59 278.59 0.0K
12:08 278.59 278.59 278.58 278.58 0.0K
12:09 278.58 278.59 278.57 278.58 0.0K
12:10 278.58 278.60 278.57 278.60 0.0K
12:11 278.59 278.59 278.57 278.57 0.0K
12:12 278.57 278.58 278.57 278.58 0.0K
12:13 278.57 278.59 278.57 278.59 0.0K
12:14 278.59 278.59 278.56 278.58 0.0K
12:15 278.58 278.58 278.58 278.58 0.0K
12:16 278.58 278.59 278.57 278.59 0.0K
12:17 278.59 278.61 278.59 278.61 0.0K
12:18 278.61 278.61 278.61 278.61 0.0K
12:19 278.61 278.61 278.60 278.60 0.0K
12:20 278.60 278.61 278.59 278.61 0.0K
12:21 278.61 278.61 278.57 278.57 0.0K
12:22 278.57 278.59 278.56 278.59 0.0K
12:23 278.59 278.59 278.59 278.59 0.0K
12:24 278.59 278.59 278.58 278.58 0.0K
12:25 278.58 278.59 278.58 278.58 0.0K
12:26 278.58 278.58 278.58 278.58 0.0K
12:27 278.58 278.58 278.58 278.58 0.0K
12:28 278.58 278.58 278.58 278.58 0.0K
12:29 278.58 278.59 278.58 278.59 0.0K
12:30 278.59 278.62 278.59 278.62 0.0K
12:31 278.62 278.62 278.62 278.62 0.0K
12:32 278.62 278.62 278.62 278.62 0.0K
12:33 278.61 278.61 278.61 278.61 0.0K
12:34 278.61 278.62 278.61 278.62 0.0K
12:35 278.62 278.62 278.62 278.62 0.0K
12:36 278.62 278.63 278.62 278.63 0.0K
12:37 278.63 278.63 278.63 278.63 0.0K
12:38 278.63 278.67 278.63 278.67 0.0K
12:39 278.67 278.67 278.67 278.67 0.0K
12:40 278.67 278.69 278.67 278.69 0.0K
12:41 278.69 278.70 278.69 278.70 0.0K
12:42 278.69 278.70 278.69 278.70 0.0K
12:43 278.70 278.70 278.70 278.70 0.0K
12:44 278.70 278.70 278.70 278.70 0.0K
12:45 278.70 278.70 278.69 278.69 0.0K
12:46 278.69 278.71 278.68 278.71 0.0K
12:47 278.71 278.71 278.70 278.70 0.0K
12:48 278.70 278.71 278.68 278.71 0.0K
12:49 278.71 278.76 278.71 278.76 0.0K
12:50 278.76 278.76 278.76 278.76 0.0K
12:51 278.76 278.77 278.76 278.76 0.0K
12:52 278.76 278.77 278.76 278.77 0.0K
12:53 278.77 278.78 278.77 278.78 0.0K
12:54 278.77 278.79 278.77 278.79 0.0K
12:55 278.79 278.79 278.79 278.79 0.0K
12:56 278.79 278.80 278.79 278.80 0.0K
12:57 278.80 278.80 278.80 278.80 0.0K
12:58 278.80 278.81 278.80 278.81 0.0K
12:59 278.81 278.81 278.81 278.81 0.0K
13:00 278.82 278.83 278.82 278.83 0.0K
13:01 278.83 278.83 278.82 278.82 0.0K
13:02 278.82 278.82 278.81 278.81 0.0K
13:03 278.81 278.82 278.81 278.82 0.0K
13:04 278.82 278.86 278.82 278.86 0.0K
13:05 278.87 278.88 278.87 278.88 0.0K
13:06 278.88 278.90 278.88 278.90 0.0K
13:07 278.90 278.90 278.90 278.90 0.0K
13:08 278.90 278.90 278.90 278.90 0.0K
13:09 278.90 278.91 278.90 278.91 0.0K
13:10 278.91 278.91 278.91 278.90 0.0K
13:11 278.90 278.91 278.90 278.90 0.0K
13:12 278.90 278.92 278.89 278.91 0.0K
13:13 278.91 278.91 278.91 278.91 0.0K
13:14 278.91 278.91 278.91 278.91 0.0K
13:15 278.91 278.91 278.91 278.91 0.0K
13:16 278.91 278.91 278.91 278.91 0.0K
13:17 278.91 278.91 278.91 278.91 0.0K
13:18 278.91 278.92 278.91 278.92 0.0K
13:19 278.92 278.94 278.92 278.94 0.0K
13:20 278.93 278.94 278.93 278.94 0.0K
13:21 278.94 278.96 278.94 278.96 0.0K
13:22 278.96 278.96 278.96 278.96 0.0K
13:23 278.96 278.96 278.96 278.96 0.0K
13:24 278.96 278.96 278.96 278.96 0.0K
13:25 278.96 278.96 278.96 278.96 0.0K
13:26 278.96 278.96 278.96 278.96 0.0K
13:27 278.96 278.96 278.96 278.96 0.0K
13:28 278.96 278.96 278.96 278.96 0.0K
13:29 278.96 278.98 278.96 278.98 0.0K
13:30 278.98 278.98 278.98 278.98 0.0K
13:31 278.97 278.97 278.97 278.97 0.0K
13:32 278.97 278.99 278.96 278.99 0.0K
13:33 278.99 279.01 278.99 279.00 0.0K
13:34 279.00 279.01 279.00 279.01 0.0K
13:35 279.01 279.01 278.99 278.99 0.0K
13:36 278.99 278.99 278.98 278.98 0.0K
13:37 278.98 278.98 278.98 278.98 0.0K
13:38 278.98 278.98 278.98 278.98 0.0K
13:39 278.98 278.98 278.98 278.98 0.0K
13:40 278.98 278.98 278.98 278.98 0.0K
13:41 278.98 279.00 278.98 279.00 0.0K
13:42 279.00 279.00 278.97 278.97 0.0K
13:43 278.97 278.97 278.97 278.97 0.0K
13:44 278.97 278.99 278.97 278.99 0.0K
13:45 278.99 278.99 278.99 278.99 0.0K
13:46 278.99 278.99 278.98 278.98 0.0K
13:47 278.99 278.99 278.99 278.98 0.0K
13:48 278.98 278.98 278.97 278.97 0.0K
13:49 278.98 278.98 278.97 278.97 0.0K
13:50 278.97 278.97 278.97 278.97 0.0K
13:51 278.97 278.98 278.97 278.98 0.0K
13:52 278.98 278.98 278.98 278.98 0.0K
13:53 278.99 278.99 278.99 278.99 0.0K
13:54 278.99 278.99 278.99 278.99 0.0K
13:55 278.99 278.99 278.99 278.99 0.0K
13:56 278.96 278.96 278.95 278.95 0.0K
13:57 278.95 278.95 278.94 278.94 0.0K
13:58 278.94 278.94 278.94 278.94 0.0K
13:59 278.94 278.94 278.93 278.94 0.0K
14:00 278.94 278.94 278.93 278.93 0.0K
14:01 278.92 278.92 278.92 278.92 0.0K
14:02 278.92 278.92 278.91 278.91 0.0K
14:03 278.91 278.91 278.89 278.89 0.0K
14:04 278.89 278.89 278.89 278.89 0.0K
14:05 278.88 278.88 278.88 278.88 0.0K
14:06 278.88 278.88 278.87 278.87 0.0K
14:07 278.87 278.87 278.87 278.87 0.0K
14:08 278.87 278.87 278.86 278.86 0.0K
14:09 278.86 278.86 278.85 278.85 0.0K
14:10 278.85 278.85 278.84 278.84 0.0K
14:11 278.84 278.85 278.84 278.85 0.0K
14:12 278.85 278.85 278.83 278.83 0.0K
14:13 278.83 278.84 278.83 278.84 0.0K
14:14 278.84 278.84 278.82 278.82 0.0K
14:15 278.82 278.83 278.82 278.83 0.0K
14:16 278.83 278.84 278.83 278.84 0.0K
14:17 278.84 278.84 278.83 278.83 0.0K
14:18 278.83 278.84 278.83 278.83 0.0K
14:19 278.83 278.83 278.83 278.83 0.0K
14:20 278.83 278.83 278.81 278.81 0.0K
14:21 278.81 278.81 278.80 278.80 0.0K
14:22 278.80 278.80 278.80 278.80 0.0K
14:23 278.80 278.80 278.79 278.79 0.0K
14:24 278.79 278.81 278.79 278.80 0.0K
14:25 278.80 278.80 278.80 278.80 0.0K
14:26 278.80 278.81 278.80 278.81 0.0K
14:27 278.81 278.81 278.81 278.81 0.0K
14:28 278.81 278.81 278.80 278.80 0.0K
14:29 278.80 278.81 278.80 278.81 0.0K
14:30 278.81 278.81 278.80 278.80 0.0K
14:31 278.80 278.82 278.80 278.82 0.0K
14:32 278.82 278.83 278.82 278.82 0.0K
14:33 278.82 278.82 278.82 278.82 0.0K
14:34 278.82 278.83 278.82 278.82 0.0K
14:35 278.82 278.82 278.81 278.81 0.0K
14:36 278.81 278.81 278.81 278.81 0.0K
14:37 278.81 278.81 278.81 278.81 0.0K
14:38 278.81 278.81 278.80 278.80 0.0K
14:39 278.81 278.81 278.81 278.81 0.0K
14:40 278.80 278.81 278.80 278.80 0.0K
14:41 278.80 278.80 278.80 278.80 0.0K
14:42 278.80 278.80 278.80 278.80 0.0K
14:43 278.80 278.81 278.80 278.81 0.0K
14:44 278.81 278.81 278.80 278.80 0.0K
14:45 278.80 278.80 278.80 278.80 0.0K
14:46 278.80 278.83 278.80 278.83 0.0K
14:47 278.83 278.85 278.83 278.85 0.0K
14:48 278.85 278.85 278.85 278.85 0.0K
14:49 278.85 278.85 278.85 278.85 0.0K
14:50 278.85 278.85 278.84 278.85 0.0K
14:51 278.85 278.86 278.85 278.85 0.0K
14:52 278.85 278.86 278.85 278.85 0.0K
14:53 278.85 278.85 278.85 278.85 0.0K
14:54 278.85 278.86 278.85 278.85 0.0K
14:55 278.85 278.85 278.82 278.84 0.0K
14:56 278.84 278.84 278.82 278.82 0.0K
14:57 278.82 278.83 278.82 278.83 0.0K
14:58 278.83 278.84 278.83 278.84 0.0K
14:59 278.84 278.84 278.84 278.84 0.0K
15:00 278.84 278.84 278.83 278.83 0.0K
15:01 278.83 278.84 278.83 278.84 0.0K
15:02 278.83 278.83 278.83 278.83 0.0K
15:03 278.83 278.85 278.83 278.83 0.0K
15:04 278.83 278.83 278.82 278.82 0.0K
15:05 278.82 278.82 278.81 278.82 0.0K
15:06 278.82 278.82 278.81 278.82 0.0K
15:07 278.82 278.82 278.81 278.81 0.0K
15:08 278.81 278.81 278.79 278.79 0.0K
15:09 278.79 278.79 278.78 278.79 0.0K
15:10 278.78 278.79 278.77 278.79 0.0K
15:11 278.79 278.83 278.79 278.83 0.0K
15:12 278.83 278.83 278.80 278.80 0.0K
15:13 278.81 278.81 278.81 278.81 0.0K
15:14 278.80 278.81 278.80 278.81 0.0K
15:15 278.81 278.83 278.81 278.83 0.0K
15:16 278.83 278.83 278.81 278.81 0.0K
15:17 278.81 278.81 278.80 278.80 0.0K
15:18 278.81 278.84 278.81 278.84 0.0K
15:19 278.84 278.84 278.83 278.83 0.0K
15:20 278.83 278.83 278.81 278.81 0.0K
15:21 278.81 278.83 278.81 278.83 0.0K
15:22 278.84 278.84 278.84 278.84 0.0K
15:23 278.84 278.84 278.83 278.83 0.0K
15:24 278.83 278.83 278.82 278.82 0.0K
15:25 278.83 278.83 278.80 278.80 0.0K
15:26 278.80 278.80 278.75 278.77 0.0K
15:27 278.76 278.77 278.76 278.77 0.0K
15:28 278.78 278.78 278.78 278.78 0.0K
15:29 278.78 278.78 278.76 278.76 0.0K
15:30 278.77 278.77 278.77 278.77 0.0K
15:31 278.77 278.81 278.77 278.81 0.0K
15:32 278.81 278.82 278.80 278.82 0.0K
15:33 278.82 278.83 278.81 278.81 0.0K
15:34 278.81 278.82 278.80 278.81 0.0K
15:35 278.81 278.83 278.81 278.82 0.0K
15:36 278.82 278.82 278.81 278.82 0.0K
15:37 278.82 278.82 278.81 278.81 0.0K
15:38 278.80 278.81 278.80 278.81 0.0K
15:39 278.81 278.82 278.79 278.79 0.0K
15:40 278.79 278.80 278.79 278.80 0.0K
15:41 278.80 278.80 278.79 278.80 0.0K
15:42 278.80 278.83 278.79 278.83 0.0K
15:43 278.83 278.83 278.80 278.80 0.0K
15:44 278.80 278.80 278.78 278.80 0.0K
15:45 278.80 278.80 278.79 278.79 0.0K
15:46 278.79 278.80 278.79 278.80 0.0K
15:47 278.81 278.81 278.80 278.82 0.0K
15:48 278.82 278.82 278.82 278.82 0.0K
15:49 278.82 278.83 278.82 278.82 0.0K
15:50 278.81 278.88 278.81 278.88 0.0K
15:51 278.88 278.88 278.87 278.88 0.0K
15:52 278.88 278.88 278.85 278.87 0.0K
15:53 278.87 278.88 278.87 278.88 0.0K
15:54 278.88 278.88 278.85 278.85 0.0K
15:55 278.85 278.88 278.85 278.88 0.0K
15:56 278.88 278.88 278.84 278.84 0.0K
15:57 278.84 278.84 278.81 278.81 0.0K
15:58 278.82 278.82 278.79 278.80 0.0K
15:59 278.80 278.87 278.72 278.72 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available