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
09:30 280.79 280.79 280.75 280.75 0.0K
09:31 280.75 280.75 280.74 280.75 0.0K
09:32 280.75 280.75 280.74 280.75 0.0K
09:33 280.75 280.75 280.73 280.73 0.0K
09:34 280.73 280.74 280.68 280.68 0.0K
09:35 280.68 280.68 280.61 280.62 0.0K
09:36 280.62 280.67 280.61 280.66 0.0K
09:37 280.66 280.66 280.65 280.65 0.0K
09:38 280.65 280.65 280.65 280.65 0.0K
09:39 280.65 280.73 280.64 280.72 0.0K
09:40 280.72 280.74 280.70 280.74 0.0K
09:41 280.74 280.74 280.72 280.74 0.0K
09:42 280.74 280.76 280.74 280.74 0.0K
09:43 280.73 280.73 280.69 280.70 0.0K
09:44 280.69 280.70 280.65 280.65 0.0K
09:45 280.65 280.65 280.65 280.65 0.0K
09:46 280.65 280.65 280.56 280.59 0.0K
09:47 280.60 280.60 280.59 280.60 0.0K
09:48 280.59 280.61 280.59 280.61 0.0K
09:49 280.61 280.61 280.59 280.59 0.0K
09:50 280.59 280.60 280.59 280.59 0.0K
09:51 280.59 280.61 280.59 280.61 0.0K
09:52 280.61 280.61 280.60 280.60 0.0K
09:53 280.60 280.62 280.60 280.61 0.0K
09:54 280.61 280.61 280.61 280.61 0.0K
09:55 280.61 280.61 280.61 280.61 0.0K
09:56 280.61 280.61 280.53 280.54 0.0K
09:57 280.54 280.55 280.54 280.54 0.0K
09:58 280.55 280.55 280.55 280.54 0.0K
09:59 280.54 280.55 280.54 280.55 0.0K
10:00 280.55 280.55 280.54 280.54 0.0K
10:01 280.54 280.57 280.54 280.57 0.0K
10:02 280.57 280.58 280.57 280.57 0.0K
10:03 280.57 280.58 280.57 280.58 0.0K
10:04 280.58 280.58 280.58 280.58 0.0K
10:05 280.58 280.58 280.55 280.55 0.0K
10:06 280.55 280.60 280.55 280.60 0.0K
10:07 280.60 280.60 280.57 280.57 0.0K
10:08 280.57 280.57 280.54 280.55 0.0K
10:09 280.55 280.55 280.53 280.53 0.0K
10:10 280.53 280.53 280.50 280.53 0.0K
10:11 280.53 280.53 280.52 280.52 0.0K
10:12 280.52 280.52 280.52 280.52 0.0K
10:13 280.52 280.54 280.50 280.54 0.0K
10:14 280.54 280.54 280.54 280.54 0.0K
10:15 280.54 280.54 280.54 280.54 0.0K
10:16 280.54 280.55 280.54 280.54 0.0K
10:17 280.54 280.54 280.53 280.53 0.0K
10:18 280.53 280.53 280.53 280.53 0.0K
10:19 280.53 280.53 280.53 280.53 0.0K
10:20 280.53 280.54 280.53 280.53 0.0K
10:21 280.53 280.53 280.53 280.53 0.0K
10:22 280.53 280.54 280.53 280.53 0.0K
10:23 280.54 280.56 280.54 280.56 0.0K
10:24 280.56 280.56 280.55 280.55 0.0K
10:25 280.55 280.55 280.55 280.55 0.0K
10:26 280.55 280.55 280.54 280.54 0.0K
10:27 280.54 280.54 280.54 280.54 0.0K
10:28 280.54 280.57 280.54 280.54 0.0K
10:29 280.53 280.54 280.51 280.51 0.0K
10:30 280.51 280.51 280.49 280.49 0.0K
10:31 280.49 280.50 280.49 280.50 0.0K
10:32 280.50 280.50 280.50 280.50 0.0K
10:33 280.50 280.51 280.49 280.49 0.0K
10:34 280.49 280.49 280.47 280.47 0.0K
10:35 280.47 280.47 280.44 280.44 0.0K
10:36 280.44 280.44 280.42 280.42 0.0K
10:37 280.42 280.42 280.42 280.42 0.0K
10:38 280.42 280.42 280.41 280.41 0.0K
10:39 280.39 280.39 280.38 280.38 0.0K
10:40 280.38 280.38 280.38 280.38 0.0K
10:41 280.38 280.38 280.37 280.37 0.0K
10:42 280.37 280.39 280.37 280.38 0.0K
10:43 280.38 280.40 280.38 280.39 0.0K
10:44 280.39 280.39 280.38 280.38 0.0K
10:45 280.38 280.38 280.38 280.38 0.0K
10:46 280.38 280.38 280.35 280.35 0.0K
10:47 280.35 280.35 280.33 280.33 0.0K
10:48 280.32 280.32 280.32 280.32 0.0K
10:49 280.32 280.32 280.32 280.32 0.0K
10:50 280.32 280.32 280.31 280.31 0.0K
10:51 280.31 280.32 280.31 280.32 0.0K
10:52 280.32 280.32 280.32 280.32 0.0K
10:53 280.32 280.32 280.31 280.31 0.0K
10:54 280.31 280.31 280.31 280.31 0.0K
10:55 280.31 280.31 280.31 280.31 0.0K
10:56 280.31 280.35 280.31 280.34 0.0K
10:57 280.34 280.34 280.33 280.34 0.0K
10:58 280.34 280.34 280.34 280.34 0.0K
10:59 280.34 280.35 280.34 280.35 0.0K
11:00 280.35 280.38 280.35 280.38 0.0K
11:01 280.38 280.39 280.38 280.38 0.0K
11:02 280.38 280.38 280.37 280.37 0.0K
11:03 280.37 280.37 280.32 280.34 0.0K
11:04 280.34 280.35 280.34 280.35 0.0K
11:05 280.35 280.36 280.35 280.36 0.0K
11:06 280.36 280.36 280.36 280.36 0.0K
11:07 280.36 280.37 280.36 280.37 0.0K
11:08 280.37 280.37 280.37 280.37 0.0K
11:09 280.38 280.41 280.38 280.41 0.0K
11:10 280.41 280.44 280.41 280.41 0.0K
11:11 280.41 280.42 280.41 280.42 0.0K
11:12 280.42 280.44 280.41 280.44 0.0K
11:13 280.44 280.47 280.44 280.47 0.0K
11:14 280.47 280.52 280.47 280.52 0.0K
11:15 280.52 280.53 280.52 280.53 0.0K
11:16 280.53 280.53 280.53 280.53 0.0K
11:17 280.53 280.54 280.53 280.54 0.0K
11:18 280.54 280.55 280.54 280.55 0.0K
11:19 280.55 280.55 280.55 280.55 0.0K
11:20 280.56 280.56 280.56 280.56 0.0K
11:21 280.56 280.58 280.56 280.58 0.0K
11:22 280.58 280.58 280.58 280.58 0.0K
11:23 280.58 280.59 280.58 280.59 0.0K
11:24 280.59 280.60 280.59 280.60 0.0K
11:25 280.60 280.61 280.60 280.60 0.0K
11:26 280.60 280.62 280.60 280.61 0.0K
11:27 280.61 280.61 280.61 280.61 0.0K
11:28 280.61 280.61 280.60 280.60 0.0K
11:29 280.60 280.61 280.60 280.61 0.0K
11:30 280.60 280.60 280.57 280.57 0.0K
11:31 280.57 280.57 280.55 280.55 0.0K
11:32 280.55 280.56 280.55 280.55 0.0K
11:33 280.55 280.55 280.55 280.55 0.0K
11:34 280.55 280.56 280.55 280.56 0.0K
11:35 280.56 280.58 280.56 280.57 0.0K
11:36 280.57 280.57 280.57 280.57 0.0K
11:37 280.56 280.56 280.53 280.53 0.0K
11:38 280.53 280.54 280.53 280.54 0.0K
11:39 280.54 280.54 280.53 280.53 0.0K
11:40 280.53 280.53 280.53 280.53 0.0K
11:41 280.54 280.54 280.53 280.53 0.0K
11:42 280.53 280.53 280.52 280.52 0.0K
11:43 280.52 280.54 280.52 280.54 0.0K
11:44 280.54 280.54 280.53 280.54 0.0K
11:45 280.54 280.57 280.54 280.57 0.0K
11:46 280.57 280.61 280.57 280.59 0.0K
11:47 280.60 280.60 280.60 280.60 0.0K
11:48 280.60 280.61 280.60 280.60 0.0K
11:49 280.60 280.60 280.60 280.60 0.0K
11:50 280.61 280.61 280.61 280.61 0.0K
11:51 280.61 280.62 280.61 280.61 0.0K
11:52 280.61 280.67 280.61 280.67 0.0K
11:53 280.67 280.69 280.67 280.68 0.0K
11:54 280.68 280.70 280.68 280.70 0.0K
11:55 280.71 280.73 280.71 280.71 0.0K
11:56 280.71 280.72 280.70 280.70 0.0K
11:57 280.70 280.70 280.70 280.70 0.0K
11:58 280.69 280.69 280.69 280.69 0.0K
11:59 280.69 280.70 280.68 280.68 0.0K
12:00 280.68 280.70 280.68 280.70 0.0K
12:01 280.70 280.70 280.70 280.70 0.0K
12:02 280.70 280.70 280.69 280.69 0.0K
12:03 280.69 280.71 280.69 280.71 0.0K
12:04 280.71 280.72 280.71 280.72 0.0K
12:05 280.71 280.71 280.71 280.71 0.0K
12:06 280.71 280.71 280.71 280.71 0.0K
12:07 280.71 280.71 280.70 280.70 0.0K
12:08 280.70 280.72 280.70 280.72 0.0K
12:09 280.72 280.72 280.72 280.72 0.0K
12:10 280.72 280.72 280.72 280.72 0.0K
12:11 280.72 280.72 280.72 280.72 0.0K
12:12 280.72 280.72 280.69 280.71 0.0K
12:13 280.71 280.71 280.71 280.71 0.0K
12:14 280.71 280.71 280.71 280.71 0.0K
12:15 280.71 280.71 280.71 280.71 0.0K
12:16 280.71 280.71 280.71 280.71 0.0K
12:17 280.71 280.71 280.71 280.71 0.0K
12:18 280.71 280.72 280.71 280.72 0.0K
12:19 280.72 280.72 280.72 280.72 0.0K
12:20 280.72 280.72 280.70 280.70 0.0K
12:21 280.70 280.70 280.70 280.70 0.0K
12:22 280.70 280.71 280.69 280.69 0.0K
12:23 280.69 280.69 280.69 280.69 0.0K
12:24 280.69 280.70 280.69 280.70 0.0K
12:25 280.69 280.69 280.69 280.69 0.0K
12:26 280.69 280.69 280.69 280.69 0.0K
12:27 280.69 280.69 280.69 280.69 0.0K
12:28 280.69 280.69 280.69 280.69 0.0K
12:29 280.68 280.68 280.68 280.68 0.0K
12:30 280.68 280.68 280.68 280.68 0.0K
12:31 280.68 280.68 280.68 280.68 0.0K
12:32 280.68 280.68 280.68 280.68 0.0K
12:33 280.68 280.69 280.67 280.69 0.0K
12:34 280.69 280.69 280.69 280.69 0.0K
12:35 280.70 280.70 280.68 280.68 0.0K
12:36 280.68 280.68 280.68 280.68 0.0K
12:37 280.68 280.68 280.67 280.67 0.0K
12:38 280.67 280.67 280.66 280.66 0.0K
12:39 280.66 280.67 280.66 280.67 0.0K
12:40 280.67 280.67 280.67 280.67 0.0K
12:41 280.67 280.67 280.67 280.67 0.0K
12:42 280.67 280.67 280.67 280.67 0.0K
12:43 280.67 280.67 280.67 280.67 0.0K
12:44 280.67 280.67 280.67 280.67 0.0K
12:45 280.67 280.70 280.67 280.70 0.0K
12:46 280.70 280.70 280.67 280.67 0.0K
12:47 280.67 280.67 280.67 280.67 0.0K
12:48 280.68 280.69 280.68 280.69 0.0K
12:49 280.69 280.70 280.69 280.70 0.0K
12:50 280.70 280.70 280.70 280.70 0.0K
12:51 280.70 280.70 280.70 280.70 0.0K
12:52 280.70 280.70 280.68 280.68 0.0K
12:53 280.68 280.70 280.68 280.70 0.0K
12:54 280.70 280.70 280.70 280.70 0.0K
12:55 280.72 280.73 280.69 280.70 0.0K
12:56 280.70 280.70 280.68 280.69 0.0K
12:57 280.70 280.70 280.70 280.70 0.0K
12:58 280.71 280.71 280.69 280.69 0.0K
12:59 280.68 280.68 280.68 280.68 0.0K
13:00 280.68 280.69 280.68 280.69 0.0K
13:01 280.69 280.69 280.69 280.69 0.0K
13:02 280.69 280.70 280.67 280.67 0.0K
13:03 280.67 280.67 280.66 280.66 0.0K
13:04 280.66 280.66 280.65 280.65 0.0K
13:05 280.65 280.65 280.65 280.65 0.0K
13:06 280.65 280.65 280.64 280.65 0.0K
13:07 280.65 280.65 280.65 280.65 0.0K
13:08 280.65 280.66 280.65 280.66 0.0K
13:09 280.66 280.66 280.60 280.60 0.0K
13:10 280.60 280.60 280.55 280.55 0.0K
13:11 280.55 280.55 280.51 280.51 0.0K
13:12 280.51 280.51 280.46 280.46 0.0K
13:13 280.46 280.46 280.46 280.46 0.0K
13:14 280.46 280.46 280.45 280.45 0.0K
13:15 280.45 280.45 280.43 280.43 0.0K
13:16 280.41 280.41 280.35 280.35 0.0K
13:17 280.35 280.35 280.30 280.30 0.0K
13:18 280.26 280.26 280.19 280.19 0.0K
13:19 280.19 280.19 280.10 280.11 0.0K
13:20 280.11 280.11 280.01 280.02 0.0K
13:21 280.01 280.01 279.96 279.96 0.0K
13:22 279.96 279.96 279.93 279.93 0.0K
13:23 279.93 279.93 279.88 279.89 0.0K
13:24 279.89 279.89 279.82 279.82 0.0K
13:25 279.82 279.82 279.68 279.68 0.0K
13:26 279.68 279.68 279.65 279.66 0.0K
13:27 279.67 279.67 279.65 279.65 0.0K
13:28 279.65 279.65 279.59 279.59 0.0K
13:29 279.59 279.60 279.53 279.53 0.0K
13:30 279.53 279.53 279.40 279.40 0.0K
13:31 279.40 279.40 279.35 279.35 0.0K
13:32 279.36 279.38 279.36 279.38 0.0K
13:33 279.38 279.41 279.38 279.41 0.0K
13:34 279.41 279.44 279.41 279.44 0.0K
13:35 279.46 279.46 279.45 279.46 0.0K
13:36 279.46 279.46 279.46 279.46 0.0K
13:37 279.46 279.46 279.45 279.45 0.0K
13:38 279.46 279.46 279.45 279.46 0.0K
13:39 279.46 279.53 279.46 279.53 0.0K
13:40 279.53 279.54 279.52 279.54 0.0K
13:41 279.54 279.55 279.54 279.55 0.0K
13:42 279.55 279.58 279.55 279.58 0.0K
13:43 279.58 279.58 279.57 279.57 0.0K
13:44 279.57 279.57 279.54 279.54 0.0K
13:45 279.54 279.55 279.54 279.54 0.0K
13:46 279.54 279.56 279.54 279.56 0.0K
13:47 279.56 279.56 279.56 279.56 0.0K
13:48 279.56 279.57 279.56 279.57 0.0K
13:49 279.57 279.57 279.51 279.52 0.0K
13:50 279.52 279.52 279.50 279.50 0.0K
13:51 279.50 279.50 279.49 279.49 0.0K
13:52 279.49 279.49 279.47 279.48 0.0K
13:53 279.48 279.48 279.43 279.44 0.0K
13:54 279.44 279.44 279.44 279.44 0.0K
13:55 279.43 279.43 279.43 279.43 0.0K
13:56 279.43 279.43 279.40 279.40 0.0K
13:57 279.40 279.40 279.39 279.40 0.0K
13:58 279.40 279.40 279.30 279.30 0.0K
13:59 279.30 279.30 279.29 279.29 0.0K
14:00 279.29 279.29 279.28 279.28 0.0K
14:01 279.28 279.28 279.27 279.27 0.0K
14:02 279.27 279.27 279.22 279.22 0.0K
14:03 279.22 279.22 279.21 279.21 0.0K
14:04 279.21 279.21 279.20 279.20 0.0K
14:05 279.17 279.17 279.12 279.12 0.0K
14:06 279.12 279.12 279.11 279.11 0.0K
14:07 279.10 279.10 279.09 279.09 0.0K
14:08 279.09 279.10 279.09 279.10 0.0K
14:09 279.10 279.10 279.09 279.09 0.0K
14:10 279.09 279.10 279.09 279.10 0.0K
14:11 279.10 279.12 279.10 279.12 0.0K
14:12 279.12 279.12 279.10 279.10 0.0K
14:13 279.10 279.11 279.10 279.11 0.0K
14:14 279.11 279.11 279.10 279.10 0.0K
14:15 279.10 279.10 279.07 279.08 0.0K
14:16 279.08 279.08 279.08 279.08 0.0K
14:17 279.08 279.08 279.08 279.08 0.0K
14:18 279.09 279.09 279.07 279.07 0.0K
14:19 279.06 279.06 279.05 279.05 0.0K
14:20 279.05 279.05 279.01 279.01 0.0K
14:21 279.01 279.01 278.97 278.97 0.0K
14:22 278.97 278.97 278.91 278.91 0.0K
14:23 278.91 278.93 278.91 278.91 0.0K
14:24 278.91 278.91 278.86 278.86 0.0K
14:25 278.86 278.87 278.86 278.87 0.0K
14:26 278.88 278.88 278.87 278.87 0.0K
14:27 278.87 278.88 278.87 278.88 0.0K
14:28 278.88 278.88 278.88 278.88 0.0K
14:29 278.88 278.88 278.88 278.88 0.0K
14:30 278.88 278.88 278.88 278.88 0.0K
14:31 278.87 278.87 278.87 278.87 0.0K
14:32 278.85 278.86 278.84 278.86 0.0K
14:33 278.85 278.86 278.85 278.86 0.0K
14:34 278.86 278.87 278.85 278.87 0.0K
14:35 278.87 278.88 278.87 278.88 0.0K
14:36 278.88 278.92 278.88 278.92 0.0K
14:37 278.92 278.94 278.92 278.94 0.0K
14:38 278.94 278.94 278.94 278.94 0.0K
14:39 278.94 278.94 278.94 278.94 0.0K
14:40 278.94 278.95 278.94 278.95 0.0K
14:41 278.95 278.95 278.95 278.95 0.0K
14:42 278.95 278.96 278.95 278.96 0.0K
14:43 278.96 278.97 278.96 278.97 0.0K
14:44 278.97 278.97 278.96 278.96 0.0K
14:45 278.96 278.96 278.95 278.95 0.0K
14:46 278.95 278.95 278.94 278.95 0.0K
14:47 278.95 278.95 278.93 278.93 0.0K
14:48 278.93 278.93 278.93 278.93 0.0K
14:49 278.93 278.93 278.91 278.92 0.0K
14:50 278.92 278.92 278.85 278.86 0.0K
14:51 278.86 278.87 278.84 278.86 0.0K
14:52 278.86 278.86 278.84 278.84 0.0K
14:53 278.85 278.85 278.79 278.79 0.0K
14:54 278.79 278.79 278.76 278.76 0.0K
14:55 278.76 278.76 278.70 278.70 0.0K
14:56 278.70 278.70 278.66 278.66 0.0K
14:57 278.66 278.66 278.66 278.66 0.0K
14:58 278.65 278.65 278.65 278.65 0.0K
14:59 278.65 278.65 278.64 278.64 0.0K
15:00 278.64 278.67 278.64 278.64 0.0K
15:01 278.64 278.64 278.61 278.61 0.0K
15:02 278.61 278.62 278.61 278.61 0.0K
15:03 278.61 278.61 278.58 278.59 0.0K
15:04 278.59 278.59 278.58 278.58 0.0K
15:05 278.58 278.58 278.57 278.57 0.0K
15:06 278.57 278.57 278.55 278.55 0.0K
15:07 278.56 278.56 278.53 278.53 0.0K
15:08 278.53 278.53 278.52 278.52 0.0K
15:09 278.52 278.52 278.50 278.50 0.0K
15:10 278.49 278.50 278.45 278.45 0.0K
15:11 278.45 278.45 278.39 278.39 0.0K
15:12 278.39 278.39 278.38 278.38 0.0K
15:13 278.38 278.40 278.38 278.40 0.0K
15:14 278.40 278.40 278.38 278.38 0.0K
15:15 278.38 278.38 278.37 278.37 0.0K
15:16 278.37 278.37 278.35 278.36 0.0K
15:17 278.35 278.36 278.35 278.36 0.0K
15:18 278.36 278.36 278.35 278.35 0.0K
15:19 278.35 278.35 278.34 278.35 0.0K
15:20 278.34 278.34 278.32 278.32 0.0K
15:21 278.32 278.32 278.29 278.29 0.0K
15:22 278.29 278.29 278.28 278.28 0.0K
15:23 278.26 278.26 278.24 278.24 0.0K
15:24 278.24 278.24 278.21 278.21 0.0K
15:25 278.21 278.21 278.19 278.19 0.0K
15:26 278.19 278.19 278.14 278.14 0.0K
15:27 278.14 278.14 278.14 278.14 0.0K
15:28 278.14 278.14 278.14 278.14 0.0K
15:29 278.13 278.13 278.11 278.11 0.0K
15:30 278.11 278.11 278.10 278.10 0.0K
15:31 278.10 278.13 278.09 278.13 0.0K
15:32 278.13 278.14 278.12 278.12 0.0K
15:33 278.12 278.15 278.12 278.15 0.0K
15:34 278.18 278.18 278.17 278.17 0.0K
15:35 278.17 278.19 278.09 278.09 0.0K
15:36 278.10 278.11 278.08 278.11 0.0K
15:37 278.12 278.12 278.10 278.10 0.0K
15:38 278.11 278.11 278.10 278.11 0.0K
15:39 278.11 278.11 278.10 278.10 0.0K
15:40 278.10 278.12 278.10 278.12 0.0K
15:41 278.12 278.14 278.12 278.14 0.0K
15:42 278.14 278.15 278.13 278.13 0.0K
15:43 278.13 278.13 278.13 278.12 0.0K
15:44 278.12 278.12 278.09 278.09 0.0K
15:45 278.09 278.11 278.09 278.10 0.0K
15:46 278.10 278.11 278.08 278.11 0.0K
15:47 278.11 278.12 278.09 278.09 0.0K
15:48 278.09 278.13 278.08 278.12 0.0K
15:49 278.12 278.14 278.12 278.14 0.0K
15:50 278.14 278.16 278.13 278.15 0.0K
15:51 278.15 278.17 278.15 278.16 0.0K
15:52 278.16 278.20 278.16 278.19 0.0K
15:53 278.19 278.19 278.18 278.19 0.0K
15:54 278.19 278.19 278.15 278.15 0.0K
15:55 278.14 278.15 278.12 278.12 0.0K
15:56 278.11 278.12 278.09 278.09 0.0K
15:57 278.09 278.11 278.09 278.10 0.0K
15:58 278.10 278.10 278.06 278.06 0.0K
15:59 278.06 278.10 277.97 278.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available