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
09:30 287.63 287.65 287.63 287.64 0.0K
09:31 287.64 287.70 287.61 287.61 0.0K
09:32 287.61 287.61 287.59 287.60 0.0K
09:33 287.60 287.60 287.57 287.57 0.0K
09:34 287.57 287.57 287.55 287.57 0.0K
09:35 287.57 287.57 287.54 287.57 0.0K
09:36 287.57 287.57 287.51 287.51 0.0K
09:37 287.51 287.51 287.47 287.51 0.0K
09:38 287.51 287.51 287.48 287.48 0.0K
09:39 287.49 287.49 287.48 287.49 0.0K
09:40 287.49 287.49 287.45 287.48 0.0K
09:41 287.48 287.50 287.48 287.50 0.0K
09:42 287.50 287.51 287.50 287.50 0.0K
09:43 287.50 287.53 287.47 287.47 0.0K
09:44 287.47 287.47 287.47 287.47 0.0K
09:45 287.47 287.51 287.47 287.51 0.0K
09:46 287.51 287.56 287.51 287.56 0.0K
09:47 287.56 287.56 287.53 287.55 0.0K
09:48 287.56 287.56 287.55 287.56 0.0K
09:49 287.56 287.58 287.56 287.58 0.0K
09:50 287.58 287.60 287.58 287.59 0.0K
09:51 287.59 287.59 287.56 287.56 0.0K
09:52 287.56 287.58 287.56 287.58 0.0K
09:53 287.59 287.60 287.59 287.60 0.0K
09:54 287.60 287.60 287.60 287.60 0.0K
09:55 287.61 287.62 287.61 287.61 0.0K
09:56 287.61 287.61 287.61 287.61 0.0K
09:57 287.60 287.60 287.56 287.56 0.0K
09:58 287.62 287.62 287.61 287.61 0.0K
09:59 287.61 287.63 287.60 287.63 0.0K
10:00 287.63 287.63 287.62 287.62 0.0K
10:01 287.60 287.60 287.60 287.60 0.0K
10:02 287.60 287.60 287.60 287.60 0.0K
10:03 287.60 287.60 287.60 287.60 0.0K
10:04 287.59 287.59 287.59 287.59 0.0K
10:05 287.59 287.61 287.59 287.61 0.0K
10:06 287.61 287.64 287.61 287.63 0.0K
10:07 287.63 287.64 287.63 287.64 0.0K
10:08 287.65 287.67 287.65 287.67 0.0K
10:09 287.67 287.70 287.67 287.70 0.0K
10:10 287.70 287.70 287.68 287.68 0.0K
10:11 287.68 287.68 287.68 287.68 0.0K
10:12 287.69 287.69 287.69 287.69 0.0K
10:13 287.69 287.70 287.69 287.70 0.0K
10:14 287.70 287.70 287.70 287.70 0.0K
10:15 287.70 287.70 287.69 287.69 0.0K
10:16 287.70 287.70 287.70 287.70 0.0K
10:17 287.69 287.69 287.67 287.67 0.0K
10:18 287.68 287.68 287.68 287.68 0.0K
10:19 287.68 287.69 287.68 287.69 0.0K
10:20 287.69 287.69 287.69 287.69 0.0K
10:21 287.69 287.69 287.69 287.69 0.0K
10:22 287.69 287.69 287.69 287.69 0.0K
10:23 287.69 287.69 287.68 287.68 0.0K
10:24 287.68 287.68 287.68 287.68 0.0K
10:25 287.68 287.68 287.68 287.68 0.0K
10:26 287.68 287.69 287.66 287.69 0.0K
10:27 287.69 287.71 287.69 287.71 0.0K
10:28 287.71 287.72 287.71 287.72 0.0K
10:29 287.72 287.73 287.72 287.73 0.0K
10:30 287.73 287.73 287.73 287.73 0.0K
10:31 287.72 287.72 287.71 287.73 0.0K
10:32 287.74 287.74 287.73 287.73 0.0K
10:33 287.73 287.73 287.72 287.72 0.0K
10:34 287.72 287.72 287.72 287.72 0.0K
10:35 287.72 287.72 287.72 287.72 0.0K
10:36 287.72 287.73 287.71 287.73 0.0K
10:37 287.73 287.75 287.73 287.75 0.0K
10:38 287.75 287.77 287.75 287.77 0.0K
10:39 287.77 287.79 287.77 287.79 0.0K
10:40 287.79 287.79 287.78 287.78 0.0K
10:41 287.78 287.80 287.78 287.79 0.0K
10:42 287.79 287.79 287.79 287.79 0.0K
10:43 287.79 287.80 287.79 287.80 0.0K
10:44 287.80 287.80 287.80 287.80 0.0K
10:45 287.80 287.80 287.79 287.79 0.0K
10:46 287.79 287.79 287.78 287.78 0.0K
10:47 287.78 287.78 287.78 287.78 0.0K
10:48 287.78 287.81 287.78 287.81 0.0K
10:49 287.81 287.83 287.81 287.83 0.0K
10:50 287.84 287.84 287.84 287.84 0.0K
10:51 287.84 287.84 287.83 287.83 0.0K
10:52 287.83 287.85 287.83 287.85 0.0K
10:53 287.85 287.85 287.83 287.83 0.0K
10:54 287.83 287.84 287.83 287.84 0.0K
10:55 287.84 287.86 287.84 287.86 0.0K
10:56 287.86 287.86 287.86 287.86 0.0K
10:57 287.86 287.86 287.85 287.86 0.0K
10:58 287.86 287.86 287.85 287.86 0.0K
10:59 287.85 287.87 287.85 287.87 0.0K
11:00 287.87 287.87 287.87 287.87 0.0K
11:01 287.87 287.87 287.87 287.87 0.0K
11:02 287.88 287.88 287.88 287.88 0.0K
11:03 287.89 287.89 287.89 287.89 0.0K
11:04 287.89 287.89 287.89 287.89 0.0K
11:05 287.89 287.89 287.89 287.89 0.0K
11:06 287.89 287.89 287.89 287.89 0.0K
11:07 287.89 287.89 287.89 287.89 0.0K
11:08 287.89 287.90 287.89 287.90 0.0K
11:09 287.90 287.90 287.90 287.90 0.0K
11:10 287.90 287.90 287.89 287.89 0.0K
11:11 287.89 287.90 287.89 287.90 0.0K
11:12 287.90 287.90 287.89 287.89 0.0K
11:13 287.89 287.89 287.89 287.89 0.0K
11:14 287.89 287.89 287.89 287.89 0.0K
11:15 287.89 287.90 287.89 287.90 0.0K
11:16 287.90 287.90 287.90 287.90 0.0K
11:17 287.90 287.90 287.90 287.90 0.0K
11:18 287.91 287.91 287.90 287.90 0.0K
11:19 287.90 287.91 287.90 287.91 0.0K
11:20 287.91 287.91 287.90 287.90 0.0K
11:21 287.90 287.90 287.88 287.88 0.0K
11:22 287.88 287.88 287.88 287.88 0.0K
11:23 287.88 287.88 287.85 287.85 0.0K
11:24 287.85 287.85 287.85 287.85 0.0K
11:25 287.85 287.85 287.85 287.85 0.0K
11:26 287.85 287.85 287.85 287.85 0.0K
11:27 287.85 287.85 287.85 287.85 0.0K
11:28 287.85 287.86 287.85 287.86 0.0K
11:29 287.86 287.86 287.86 287.86 0.0K
11:30 287.86 287.86 287.85 287.85 0.0K
11:31 287.85 287.85 287.85 287.85 0.0K
11:32 287.85 287.85 287.84 287.85 0.0K
11:33 287.85 287.85 287.85 287.85 0.0K
11:34 287.85 287.85 287.85 287.85 0.0K
11:35 287.85 287.87 287.85 287.87 0.0K
11:36 287.87 287.87 287.87 287.87 0.0K
11:37 287.87 287.87 287.87 287.87 0.0K
11:38 287.87 287.88 287.87 287.88 0.0K
11:39 287.88 287.88 287.87 287.87 0.0K
11:40 287.87 287.87 287.87 287.87 0.0K
11:41 287.87 287.87 287.87 287.87 0.0K
11:42 287.87 287.87 287.86 287.86 0.0K
11:43 287.86 287.87 287.86 287.87 0.0K
11:44 287.87 287.87 287.86 287.86 0.0K
11:45 287.86 287.86 287.86 287.86 0.0K
11:46 287.86 287.86 287.85 287.85 0.0K
11:47 287.85 287.85 287.85 287.85 0.0K
11:48 287.85 287.85 287.85 287.85 0.0K
11:49 287.85 287.87 287.85 287.87 0.0K
11:50 287.87 287.87 287.87 287.87 0.0K
11:51 287.87 287.87 287.83 287.83 0.0K
11:52 287.83 287.83 287.81 287.81 0.0K
11:53 287.81 287.81 287.80 287.80 0.0K
11:54 287.80 287.80 287.80 287.80 0.0K
11:55 287.80 287.80 287.80 287.80 0.0K
11:56 287.80 287.80 287.80 287.80 0.0K
11:57 287.80 287.80 287.80 287.80 0.0K
11:58 287.80 287.80 287.80 287.80 0.0K
11:59 287.80 287.80 287.79 287.79 0.0K
12:00 287.79 287.80 287.79 287.80 0.0K
12:01 287.80 287.80 287.80 287.80 0.0K
12:02 287.80 287.81 287.80 287.81 0.0K
12:03 287.82 287.82 287.82 287.82 0.0K
12:04 287.82 287.82 287.82 287.82 0.0K
12:05 287.82 287.82 287.82 287.82 0.0K
12:06 287.82 287.82 287.82 287.82 0.0K
12:07 287.82 287.82 287.79 287.80 0.0K
12:08 287.80 287.80 287.80 287.80 0.0K
12:09 287.80 287.82 287.80 287.82 0.0K
12:10 287.82 287.82 287.81 287.81 0.0K
12:11 287.81 287.81 287.81 287.81 0.0K
12:12 287.81 287.81 287.81 287.81 0.0K
12:13 287.82 287.83 287.82 287.83 0.0K
12:14 287.83 287.83 287.83 287.83 0.0K
12:15 287.83 287.84 287.83 287.84 0.0K
12:16 287.84 287.84 287.84 287.84 0.0K
12:17 287.84 287.84 287.83 287.83 0.0K
12:18 287.83 287.83 287.83 287.83 0.0K
12:19 287.83 287.84 287.83 287.84 0.0K
12:20 287.84 287.84 287.84 287.84 0.0K
12:21 287.84 287.85 287.84 287.85 0.0K
12:22 287.85 287.86 287.84 287.86 0.0K
12:23 287.86 287.86 287.85 287.85 0.0K
12:24 287.85 287.85 287.85 287.85 0.0K
12:25 287.85 287.85 287.85 287.85 0.0K
12:26 287.85 287.86 287.85 287.85 0.0K
12:27 287.85 287.86 287.85 287.86 0.0K
12:28 287.86 287.87 287.86 287.87 0.0K
12:29 287.87 287.87 287.87 287.87 0.0K
12:30 287.87 287.87 287.86 287.86 0.0K
12:31 287.86 287.87 287.86 287.87 0.0K
12:32 287.85 287.85 287.85 287.85 0.0K
12:33 287.85 287.85 287.84 287.84 0.0K
12:34 287.84 287.85 287.84 287.85 0.0K
12:35 287.85 287.85 287.85 287.85 0.0K
12:36 287.85 287.85 287.85 287.85 0.0K
12:37 287.85 287.85 287.85 287.85 0.0K
12:38 287.85 287.86 287.85 287.86 0.0K
12:39 287.86 287.86 287.86 287.86 0.0K
12:40 287.87 287.87 287.87 287.87 0.0K
12:41 287.87 287.89 287.87 287.88 0.0K
12:42 287.88 287.88 287.88 287.88 0.0K
12:43 287.88 287.88 287.88 287.88 0.0K
12:44 287.88 287.88 287.88 287.88 0.0K
12:45 287.88 287.88 287.88 287.88 0.0K
12:46 287.88 287.88 287.88 287.88 0.0K
12:47 287.88 287.89 287.88 287.89 0.0K
12:48 287.89 287.89 287.88 287.88 0.0K
12:49 287.88 287.88 287.87 287.87 0.0K
12:50 287.87 287.89 287.87 287.89 0.0K
12:51 287.88 287.88 287.88 287.88 0.0K
12:52 287.88 287.88 287.87 287.87 0.0K
12:53 287.87 287.89 287.87 287.89 0.0K
12:54 287.89 287.90 287.89 287.90 0.0K
12:55 287.90 287.90 287.90 287.90 0.0K
12:56 287.90 287.90 287.90 287.90 0.0K
12:57 287.90 287.90 287.90 287.90 0.0K
12:58 287.90 287.90 287.90 287.90 0.0K
12:59 287.90 287.90 287.90 287.90 0.0K
13:00 287.90 287.91 287.90 287.91 0.0K
13:01 287.91 287.91 287.91 287.91 0.0K
13:02 287.91 287.94 287.91 287.94 0.0K
13:03 287.94 287.94 287.94 287.94 0.0K
13:04 287.94 287.95 287.92 287.95 0.0K
13:05 287.95 287.95 287.93 287.93 0.0K
13:06 287.93 287.95 287.93 287.95 0.0K
13:07 287.95 287.95 287.95 287.95 0.0K
13:08 287.94 287.94 287.94 287.94 0.0K
13:09 287.94 287.94 287.94 287.94 0.0K
13:10 287.94 287.94 287.94 287.94 0.0K
13:11 287.94 287.95 287.94 287.95 0.0K
13:12 287.95 287.95 287.95 287.95 0.0K
13:13 287.96 287.96 287.96 287.96 0.0K
13:14 287.96 287.96 287.96 287.96 0.0K
13:15 287.96 287.97 287.96 287.97 0.0K
13:16 287.97 287.98 287.97 287.98 0.0K
13:17 287.98 287.98 287.97 287.97 0.0K
13:18 287.98 287.98 287.98 287.98 0.0K
13:19 287.98 287.98 287.98 287.98 0.0K
13:20 287.98 287.98 287.98 287.98 0.0K
13:21 287.98 287.99 287.98 287.99 0.0K
13:22 287.99 287.99 287.99 287.99 0.0K
13:23 287.99 287.99 287.99 287.99 0.0K
13:24 287.99 287.99 287.99 287.99 0.0K
13:25 287.99 287.99 287.96 287.96 0.0K
13:26 287.96 287.96 287.96 287.96 0.0K
13:27 287.95 287.96 287.95 287.96 0.0K
13:28 287.96 287.96 287.96 287.96 0.0K
13:29 287.96 287.96 287.96 287.96 0.0K
13:30 287.96 287.96 287.94 287.94 0.0K
13:31 287.94 287.94 287.94 287.94 0.0K
13:32 287.94 287.94 287.94 287.94 0.0K
13:33 287.94 287.94 287.94 287.94 0.0K
13:34 287.94 287.95 287.94 287.95 0.0K
13:35 287.95 287.95 287.94 287.95 0.0K
13:36 287.95 287.95 287.95 287.95 0.0K
13:37 287.95 287.96 287.95 287.96 0.0K
13:38 287.96 287.96 287.96 287.96 0.0K
13:39 287.96 287.96 287.96 287.96 0.0K
13:40 287.96 287.96 287.96 287.96 0.0K
13:41 287.96 287.96 287.96 287.96 0.0K
13:42 287.96 287.96 287.96 287.96 0.0K
13:43 287.96 287.97 287.96 287.97 0.0K
13:44 287.97 287.97 287.97 287.97 0.0K
13:45 287.97 287.97 287.97 287.97 0.0K
13:46 287.97 287.98 287.97 287.98 0.0K
13:47 287.98 287.98 287.97 287.97 0.0K
13:48 287.97 287.98 287.97 287.98 0.0K
13:49 287.98 287.98 287.97 287.97 0.0K
13:50 287.97 287.97 287.96 287.96 0.0K
13:51 287.96 287.96 287.96 287.96 0.0K
13:52 287.96 287.96 287.96 287.96 0.0K
13:53 287.96 287.96 287.96 287.96 0.0K
13:54 287.96 287.96 287.96 287.96 0.0K
13:55 287.96 287.96 287.95 287.95 0.0K
13:56 287.95 287.95 287.93 287.93 0.0K
13:57 287.93 287.93 287.93 287.93 0.0K
13:58 287.93 287.93 287.92 287.92 0.0K
13:59 287.93 287.93 287.92 287.92 0.0K
14:00 287.92 287.92 287.92 287.92 0.0K
14:01 287.92 287.92 287.91 287.92 0.0K
14:02 287.92 287.92 287.92 287.92 0.0K
14:03 287.92 287.94 287.92 287.94 0.0K
14:04 287.94 287.94 287.94 287.94 0.0K
14:05 287.93 287.94 287.93 287.94 0.0K
14:06 287.94 287.94 287.94 287.94 0.0K
14:07 287.94 287.94 287.91 287.93 0.0K
14:08 287.93 287.93 287.93 287.93 0.0K
14:09 287.93 287.94 287.93 287.94 0.0K
14:10 287.94 287.95 287.94 287.95 0.0K
14:11 287.95 287.95 287.95 287.95 0.0K
14:12 287.95 287.95 287.95 287.95 0.0K
14:13 287.95 287.96 287.95 287.96 0.0K
14:14 287.96 287.96 287.95 287.95 0.0K
14:15 287.95 287.95 287.95 287.95 0.0K
14:16 287.95 287.95 287.95 287.95 0.0K
14:17 287.95 287.95 287.94 287.94 0.0K
14:18 287.94 287.97 287.94 287.97 0.0K
14:19 287.97 287.97 287.96 287.97 0.0K
14:20 287.97 287.97 287.94 287.94 0.0K
14:21 287.94 287.95 287.94 287.95 0.0K
14:22 287.95 287.96 287.95 287.96 0.0K
14:23 287.96 287.96 287.95 287.95 0.0K
14:24 287.95 287.96 287.95 287.96 0.0K
14:25 287.97 287.97 287.96 287.97 0.0K
14:26 287.97 287.98 287.97 287.98 0.0K
14:27 287.98 288.00 287.98 288.00 0.0K
14:28 288.00 288.01 288.00 288.01 0.0K
14:29 288.01 288.01 287.99 288.00 0.0K
14:30 288.00 288.00 288.00 288.00 0.0K
14:31 288.00 288.00 288.00 288.00 0.0K
14:32 288.00 288.02 288.00 288.02 0.0K
14:33 288.02 288.02 288.02 288.02 0.0K
14:34 288.02 288.02 288.01 288.02 0.0K
14:35 288.01 288.03 288.01 288.03 0.0K
14:36 288.03 288.03 288.03 288.03 0.0K
14:37 288.03 288.06 288.03 288.05 0.0K
14:38 288.05 288.05 288.03 288.03 0.0K
14:39 288.03 288.03 288.02 288.03 0.0K
14:40 288.03 288.04 288.03 288.04 0.0K
14:41 288.04 288.06 288.04 288.05 0.0K
14:42 288.05 288.05 288.04 288.04 0.0K
14:43 288.05 288.05 288.05 288.05 0.0K
14:44 288.05 288.07 288.05 288.07 0.0K
14:45 288.07 288.07 288.07 288.07 0.0K
14:46 288.07 288.07 288.06 288.06 0.0K
14:47 288.06 288.06 288.05 288.05 0.0K
14:48 288.05 288.05 288.02 288.02 0.0K
14:49 288.02 288.04 288.02 288.04 0.0K
14:50 288.04 288.04 288.04 288.04 0.0K
14:51 288.04 288.06 288.04 288.06 0.0K
14:52 288.06 288.07 288.06 288.07 0.0K
14:53 288.06 288.06 288.06 288.06 0.0K
14:54 288.06 288.07 288.06 288.07 0.0K
14:55 288.07 288.08 288.07 288.08 0.0K
14:56 288.08 288.09 288.08 288.08 0.0K
14:57 288.08 288.08 288.08 288.08 0.0K
14:58 288.08 288.08 288.08 288.08 0.0K
14:59 288.08 288.08 288.08 288.08 0.0K
15:00 288.08 288.08 288.08 288.08 0.0K
15:01 288.08 288.09 288.08 288.09 0.0K
15:02 288.09 288.09 288.09 288.09 0.0K
15:03 288.09 288.09 288.08 288.08 0.0K
15:04 288.08 288.08 288.08 288.08 0.0K
15:05 288.08 288.08 288.08 288.08 0.0K
15:06 288.08 288.09 288.08 288.09 0.0K
15:07 288.09 288.09 288.06 288.06 0.0K
15:08 288.06 288.06 288.04 288.04 0.0K
15:09 288.04 288.04 288.04 288.04 0.0K
15:10 288.04 288.04 288.03 288.04 0.0K
15:11 288.04 288.05 288.04 288.05 0.0K
15:12 288.05 288.05 288.04 288.04 0.0K
15:13 288.04 288.05 288.04 288.05 0.0K
15:14 288.05 288.05 288.05 288.05 0.0K
15:15 288.05 288.06 288.05 288.06 0.0K
15:16 288.05 288.05 288.05 288.05 0.0K
15:17 288.05 288.05 288.05 288.05 0.0K
15:18 288.05 288.05 288.04 288.04 0.0K
15:19 288.04 288.04 288.04 288.04 0.0K
15:20 288.04 288.05 288.04 288.04 0.0K
15:21 288.04 288.04 288.02 288.02 0.0K
15:22 288.02 288.02 288.01 288.01 0.0K
15:23 288.01 288.01 288.01 288.01 0.0K
15:24 288.02 288.02 288.02 288.01 0.0K
15:25 288.01 288.01 288.00 288.00 0.0K
15:26 288.00 288.01 288.00 288.01 0.0K
15:27 288.01 288.01 288.00 288.01 0.0K
15:28 288.01 288.01 288.01 288.01 0.0K
15:29 287.98 288.00 287.98 288.00 0.0K
15:30 288.00 288.01 288.00 288.01 0.0K
15:31 288.00 288.00 287.99 287.99 0.0K
15:32 287.99 288.00 287.98 288.00 0.0K
15:33 288.00 288.02 288.00 288.02 0.0K
15:34 288.02 288.02 288.02 288.02 0.0K
15:35 288.02 288.02 288.01 288.01 0.0K
15:36 288.01 288.01 288.00 288.01 0.0K
15:37 288.01 288.02 288.01 288.02 0.0K
15:38 288.02 288.03 288.02 288.03 0.0K
15:39 288.03 288.03 288.00 288.01 0.0K
15:40 288.01 288.01 287.99 287.99 0.0K
15:41 287.99 288.01 287.99 288.01 0.0K
15:42 288.01 288.01 288.01 288.01 0.0K
15:43 288.00 288.00 287.98 287.98 0.0K
15:44 287.98 288.01 287.98 288.01 0.0K
15:45 288.02 288.02 288.00 288.01 0.0K
15:46 288.01 288.02 288.01 288.02 0.0K
15:47 288.02 288.02 288.01 288.01 0.0K
15:48 288.01 288.03 288.01 288.02 0.0K
15:49 288.02 288.02 288.01 288.02 0.0K
15:50 287.98 287.98 287.96 287.96 0.0K
15:51 287.96 287.99 287.96 287.97 0.0K
15:52 287.97 288.00 287.97 288.00 0.0K
15:53 288.00 288.00 287.98 288.00 0.0K
15:54 288.00 288.03 288.00 288.03 0.0K
15:55 288.04 288.07 288.04 288.05 0.0K
15:56 288.05 288.07 288.05 288.05 0.0K
15:57 288.05 288.05 288.04 288.04 0.0K
15:58 288.03 288.03 288.01 288.01 0.0K
15:59 288.01 288.04 287.93 287.93 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available