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
09:30 287.14 287.22 287.14 287.21 0.0K
09:31 287.21 287.27 287.21 287.27 0.0K
09:32 287.27 287.27 287.22 287.22 0.0K
09:33 287.22 287.23 287.20 287.23 0.0K
09:34 287.23 287.23 287.22 287.22 0.0K
09:35 287.22 287.22 287.22 287.22 0.0K
09:36 287.22 287.24 287.21 287.24 0.0K
09:37 287.24 287.24 287.21 287.22 0.0K
09:38 287.22 287.25 287.22 287.25 0.0K
09:39 287.25 287.26 287.25 287.26 0.0K
09:40 287.26 287.27 287.26 287.27 0.0K
09:41 287.27 287.27 287.26 287.26 0.0K
09:42 287.27 287.28 287.27 287.28 0.0K
09:43 287.28 287.30 287.26 287.27 0.0K
09:44 287.27 287.27 287.25 287.25 0.0K
09:45 287.25 287.30 287.24 287.30 0.0K
09:46 287.30 287.30 287.27 287.27 0.0K
09:47 287.27 287.27 287.27 287.27 0.0K
09:48 287.27 287.27 287.26 287.27 0.0K
09:49 287.27 287.27 287.26 287.26 0.0K
09:50 287.26 287.26 287.24 287.25 0.0K
09:51 287.25 287.25 287.20 287.20 0.0K
09:52 287.20 287.20 287.20 287.20 0.0K
09:53 287.19 287.19 287.08 287.08 0.0K
09:54 287.09 287.09 287.07 287.07 0.0K
09:55 287.07 287.16 287.07 287.13 0.0K
09:56 287.13 287.13 287.13 287.13 0.0K
09:57 287.13 287.13 287.12 287.13 0.0K
09:58 287.13 287.13 287.08 287.08 0.0K
09:59 287.08 287.08 287.07 287.07 0.0K
10:00 287.07 287.07 287.05 287.05 0.0K
10:01 287.05 287.05 287.04 287.04 0.0K
10:02 287.04 287.04 287.02 287.02 0.0K
10:03 287.01 287.01 286.97 286.97 0.0K
10:04 286.97 286.97 286.94 286.94 0.0K
10:05 286.94 286.94 286.92 286.93 0.0K
10:06 286.93 286.98 286.93 286.98 0.0K
10:07 286.98 286.98 286.98 286.98 0.0K
10:08 286.98 286.98 286.96 286.97 0.0K
10:09 286.99 287.00 286.99 287.00 0.0K
10:10 287.00 287.00 286.99 286.99 0.0K
10:11 286.97 286.97 286.95 286.95 0.0K
10:12 286.95 286.95 286.94 286.94 0.0K
10:13 286.94 286.95 286.94 286.95 0.0K
10:14 286.95 286.95 286.94 286.94 0.0K
10:15 286.94 286.94 286.92 286.92 0.0K
10:16 286.92 286.92 286.90 286.90 0.0K
10:17 286.90 286.92 286.90 286.92 0.0K
10:18 286.92 286.92 286.92 286.92 0.0K
10:19 286.92 286.92 286.88 286.88 0.0K
10:20 286.88 286.93 286.88 286.90 0.0K
10:21 286.90 286.90 286.88 286.88 0.0K
10:22 286.88 286.88 286.88 286.88 0.0K
10:23 286.88 286.89 286.87 286.89 0.0K
10:24 286.89 286.89 286.89 286.89 0.0K
10:25 286.89 286.89 286.88 286.89 0.0K
10:26 286.89 286.89 286.89 286.89 0.0K
10:27 286.87 286.87 286.86 286.87 0.0K
10:28 286.87 286.87 286.81 286.82 0.0K
10:29 286.82 286.82 286.82 286.81 0.0K
10:30 286.81 286.81 286.80 286.80 0.0K
10:31 286.80 286.80 286.78 286.78 0.0K
10:32 286.78 286.78 286.76 286.76 0.0K
10:33 286.76 286.77 286.76 286.77 0.0K
10:34 286.77 286.78 286.76 286.78 0.0K
10:35 286.78 286.79 286.74 286.74 0.0K
10:36 286.74 286.74 286.73 286.73 0.0K
10:37 286.73 286.75 286.72 286.75 0.0K
10:38 286.75 286.75 286.75 286.75 0.0K
10:39 286.75 286.76 286.75 286.76 0.0K
10:40 286.76 286.81 286.76 286.81 0.0K
10:41 286.81 286.81 286.81 286.81 0.0K
10:42 286.81 286.83 286.81 286.82 0.0K
10:43 286.82 286.82 286.82 286.82 0.0K
10:44 286.81 286.81 286.80 286.81 0.0K
10:45 286.81 286.81 286.80 286.80 0.0K
10:46 286.80 286.81 286.80 286.81 0.0K
10:47 286.81 286.81 286.81 286.81 0.0K
10:48 286.81 286.82 286.81 286.81 0.0K
10:49 286.81 286.81 286.80 286.81 0.0K
10:50 286.81 286.81 286.79 286.79 0.0K
10:51 286.79 286.82 286.79 286.82 0.0K
10:52 286.82 286.83 286.82 286.83 0.0K
10:53 286.83 286.83 286.83 286.83 0.0K
10:54 286.83 286.86 286.83 286.86 0.0K
10:55 286.86 286.88 286.86 286.87 0.0K
10:56 286.86 286.87 286.85 286.85 0.0K
10:57 286.85 286.86 286.84 286.86 0.0K
10:58 286.86 286.86 286.86 286.86 0.0K
10:59 286.86 286.86 286.85 286.86 0.0K
11:00 286.86 286.86 286.86 286.86 0.0K
11:01 286.86 286.88 286.86 286.88 0.0K
11:02 286.88 286.88 286.88 286.88 0.0K
11:03 286.88 286.89 286.88 286.89 0.0K
11:04 286.89 286.89 286.88 286.88 0.0K
11:05 286.88 286.90 286.88 286.89 0.0K
11:06 286.90 286.90 286.90 286.90 0.0K
11:07 286.89 286.90 286.88 286.88 0.0K
11:08 286.88 286.90 286.88 286.90 0.0K
11:09 286.90 286.90 286.89 286.89 0.0K
11:10 286.89 286.89 286.89 286.89 0.0K
11:11 286.89 286.89 286.88 286.89 0.0K
11:12 286.89 286.89 286.88 286.88 0.0K
11:13 286.88 286.88 286.87 286.87 0.0K
11:14 286.87 286.87 286.87 286.87 0.0K
11:15 286.87 286.88 286.87 286.87 0.0K
11:16 286.87 286.88 286.87 286.88 0.0K
11:17 286.88 286.89 286.88 286.89 0.0K
11:18 286.89 286.89 286.89 286.89 0.0K
11:19 286.90 286.90 286.89 286.90 0.0K
11:20 286.90 286.90 286.90 286.90 0.0K
11:21 286.90 286.91 286.90 286.91 0.0K
11:22 286.91 286.91 286.91 286.91 0.0K
11:23 286.92 286.94 286.92 286.94 0.0K
11:24 286.95 286.95 286.94 286.94 0.0K
11:25 286.94 286.94 286.94 286.94 0.0K
11:26 286.93 286.93 286.93 286.93 0.0K
11:27 286.93 286.93 286.93 286.93 0.0K
11:28 286.93 286.93 286.93 286.93 0.0K
11:29 286.93 286.94 286.93 286.94 0.0K
11:30 286.94 286.95 286.94 286.95 0.0K
11:31 286.95 286.98 286.95 286.98 0.0K
11:32 286.98 286.98 286.98 286.98 0.0K
11:33 286.98 286.98 286.98 286.98 0.0K
11:34 286.97 286.97 286.97 286.97 0.0K
11:35 286.97 286.97 286.96 286.96 0.0K
11:36 286.96 286.97 286.96 286.96 0.0K
11:37 286.96 286.98 286.96 286.98 0.0K
11:38 286.98 286.98 286.94 286.94 0.0K
11:39 286.94 286.94 286.94 286.94 0.0K
11:40 286.95 286.96 286.95 286.96 0.0K
11:41 286.96 286.96 286.96 286.96 0.0K
11:42 286.96 286.97 286.95 286.97 0.0K
11:43 286.97 286.98 286.97 286.98 0.0K
11:44 286.98 286.98 286.98 286.98 0.0K
11:45 286.98 286.98 286.98 286.98 0.0K
11:46 286.98 286.98 286.98 286.98 0.0K
11:47 286.98 287.03 286.98 287.03 0.0K
11:48 287.03 287.04 287.03 287.04 0.0K
11:49 287.04 287.04 287.04 287.04 0.0K
11:50 287.04 287.07 287.04 287.07 0.0K
11:51 287.07 287.08 287.07 287.08 0.0K
11:52 287.08 287.09 287.08 287.09 0.0K
11:53 287.09 287.12 287.09 287.12 0.0K
11:54 287.12 287.13 287.12 287.13 0.0K
11:55 287.13 287.13 287.12 287.12 0.0K
11:56 287.11 287.11 287.11 287.11 0.0K
11:57 287.11 287.11 287.10 287.10 0.0K
11:58 287.10 287.10 287.09 287.09 0.0K
11:59 287.09 287.09 287.09 287.09 0.0K
12:00 287.09 287.09 287.08 287.08 0.0K
12:01 287.08 287.12 287.08 287.09 0.0K
12:02 287.09 287.12 287.09 287.12 0.0K
12:03 287.12 287.13 287.12 287.13 0.0K
12:04 287.13 287.13 287.13 287.13 0.0K
12:05 287.13 287.14 287.13 287.14 0.0K
12:06 287.14 287.14 287.11 287.11 0.0K
12:07 287.11 287.11 287.11 287.11 0.0K
12:08 287.11 287.14 287.11 287.14 0.0K
12:09 287.14 287.14 287.11 287.11 0.0K
12:10 287.11 287.11 287.11 287.11 0.0K
12:11 287.11 287.11 287.11 287.11 0.0K
12:12 287.11 287.11 287.10 287.10 0.0K
12:13 287.10 287.10 287.10 287.10 0.0K
12:14 287.10 287.10 287.10 287.10 0.0K
12:15 287.10 287.10 287.10 287.10 0.0K
12:16 287.10 287.11 287.10 287.11 0.0K
12:17 287.11 287.11 287.11 287.11 0.0K
12:18 287.11 287.11 287.11 287.11 0.0K
12:19 287.11 287.11 287.10 287.10 0.0K
12:20 287.10 287.10 287.10 287.10 0.0K
12:21 287.09 287.09 287.09 287.09 0.0K
12:22 287.09 287.10 287.09 287.10 0.0K
12:23 287.10 287.11 287.10 287.10 0.0K
12:24 287.10 287.14 287.10 287.14 0.0K
12:25 287.14 287.15 287.14 287.15 0.0K
12:26 287.15 287.15 287.15 287.15 0.0K
12:27 287.15 287.15 287.13 287.13 0.0K
12:28 287.13 287.13 287.12 287.12 0.0K
12:29 287.12 287.13 287.12 287.13 0.0K
12:30 287.13 287.13 287.13 287.13 0.0K
12:31 287.13 287.14 287.13 287.14 0.0K
12:32 287.14 287.14 287.13 287.13 0.0K
12:33 287.13 287.14 287.13 287.14 0.0K
12:34 287.14 287.14 287.13 287.13 0.0K
12:35 287.13 287.14 287.13 287.14 0.0K
12:36 287.14 287.14 287.14 287.14 0.0K
12:37 287.14 287.15 287.14 287.15 0.0K
12:38 287.15 287.15 287.15 287.15 0.0K
12:39 287.14 287.14 287.14 287.14 0.0K
12:40 287.14 287.14 287.13 287.13 0.0K
12:41 287.13 287.17 287.12 287.15 0.0K
12:42 287.15 287.16 287.15 287.16 0.0K
12:43 287.16 287.16 287.16 287.16 0.0K
12:44 287.16 287.18 287.16 287.17 0.0K
12:45 287.17 287.17 287.17 287.17 0.0K
12:46 287.17 287.17 287.16 287.16 0.0K
12:47 287.16 287.16 287.16 287.16 0.0K
12:48 287.16 287.16 287.16 287.16 0.0K
12:49 287.16 287.16 287.15 287.15 0.0K
12:50 287.15 287.15 287.14 287.14 0.0K
12:51 287.14 287.14 287.13 287.13 0.0K
12:52 287.13 287.13 287.12 287.12 0.0K
12:53 287.12 287.12 287.12 287.12 0.0K
12:54 287.12 287.12 287.12 287.12 0.0K
12:55 287.12 287.12 287.12 287.12 0.0K
12:56 287.12 287.13 287.12 287.13 0.0K
12:57 287.13 287.13 287.12 287.13 0.0K
12:58 287.13 287.13 287.12 287.12 0.0K
12:59 287.12 287.12 287.12 287.12 0.0K
13:00 287.12 287.12 287.10 287.10 0.0K
13:01 287.10 287.10 287.09 287.09 0.0K
13:02 287.09 287.10 287.09 287.10 0.0K
13:03 287.10 287.10 287.09 287.09 0.0K
13:04 287.09 287.09 287.09 287.09 0.0K
13:05 287.09 287.09 287.09 287.09 0.0K
13:06 287.09 287.09 286.88 287.03 0.0K
13:07 287.03 287.04 287.02 287.02 0.0K
13:08 287.02 287.02 287.02 287.02 0.0K
13:09 287.02 287.02 287.01 287.01 0.0K
13:10 287.01 287.01 287.00 287.01 0.0K
13:11 287.01 287.01 287.00 287.00 0.0K
13:12 287.00 287.00 287.00 287.00 0.0K
13:13 287.00 287.00 287.00 287.00 0.0K
13:14 287.00 287.00 287.00 287.00 0.0K
13:15 287.00 287.00 287.00 287.00 0.0K
13:16 287.00 287.00 286.96 286.96 0.0K
13:17 286.96 286.96 286.93 286.93 0.0K
13:18 286.93 286.93 286.93 286.93 0.0K
13:19 286.93 286.93 286.93 286.93 0.0K
13:20 286.93 286.93 286.90 286.91 0.0K
13:21 286.91 286.94 286.91 286.94 0.0K
13:22 286.94 286.95 286.94 286.95 0.0K
13:23 286.95 286.95 286.92 286.92 0.0K
13:24 286.92 286.92 286.92 286.92 0.0K
13:25 286.92 286.92 286.92 286.92 0.0K
13:26 286.92 286.92 286.91 286.91 0.0K
13:27 286.91 286.92 286.91 286.91 0.0K
13:28 286.91 286.91 286.91 286.91 0.0K
13:29 286.91 286.91 286.91 286.91 0.0K
13:30 286.91 286.92 286.91 286.92 0.0K
13:31 286.92 286.92 286.91 286.91 0.0K
13:32 286.91 286.91 286.91 286.91 0.0K
13:33 286.91 286.91 286.90 286.90 0.0K
13:34 286.90 286.90 286.90 286.90 0.0K
13:35 286.90 286.90 286.90 286.90 0.0K
13:36 286.90 286.90 286.89 286.89 0.0K
13:37 286.90 286.90 286.90 286.90 0.0K
13:38 286.90 286.90 286.90 286.90 0.0K
13:39 286.91 286.91 286.91 286.91 0.0K
13:40 286.91 286.91 286.91 286.91 0.0K
13:41 286.90 286.90 286.90 286.90 0.0K
13:42 286.90 286.90 286.89 286.89 0.0K
13:43 286.89 286.90 286.89 286.90 0.0K
13:44 286.90 286.90 286.90 286.90 0.0K
13:45 286.90 286.90 286.89 286.89 0.0K
13:46 286.89 286.89 286.89 286.89 0.0K
13:47 286.89 286.89 286.86 286.86 0.0K
13:48 286.86 286.86 286.85 286.85 0.0K
13:49 286.83 286.84 286.83 286.83 0.0K
13:50 286.83 286.83 286.83 286.83 0.0K
13:51 286.83 286.83 286.83 286.83 0.0K
13:52 286.83 286.84 286.83 286.84 0.0K
13:53 286.84 286.84 286.84 286.84 0.0K
13:54 286.84 286.84 286.84 286.84 0.0K
13:55 286.84 286.85 286.84 286.85 0.0K
13:56 286.85 286.85 286.85 286.85 0.0K
13:57 286.85 286.85 286.85 286.85 0.0K
13:58 286.85 286.85 286.85 286.85 0.0K
13:59 286.85 286.85 286.85 286.85 0.0K
14:00 286.85 286.85 286.84 286.84 0.0K
14:01 286.84 286.85 286.84 286.84 0.0K
14:02 286.84 286.84 286.84 286.84 0.0K
14:03 286.84 286.84 286.83 286.83 0.0K
14:04 286.83 286.83 286.81 286.81 0.0K
14:05 286.81 286.81 286.81 286.81 0.0K
14:06 286.81 286.81 286.81 286.81 0.0K
14:07 286.81 286.81 286.81 286.81 0.0K
14:08 286.81 286.81 286.81 286.81 0.0K
14:09 286.81 286.81 286.81 286.81 0.0K
14:10 286.81 286.81 286.81 286.81 0.0K
14:11 286.81 286.81 286.80 286.80 0.0K
14:12 286.80 286.80 286.80 286.80 0.0K
14:13 286.80 286.80 286.79 286.79 0.0K
14:14 286.79 286.79 286.78 286.78 0.0K
14:15 286.78 286.78 286.73 286.73 0.0K
14:16 286.73 286.73 286.72 286.72 0.0K
14:17 286.72 286.72 286.72 286.72 0.0K
14:18 286.72 286.72 286.71 286.71 0.0K
14:19 286.71 286.71 286.71 286.71 0.0K
14:20 286.71 286.71 286.71 286.71 0.0K
14:21 286.71 286.71 286.70 286.70 0.0K
14:22 286.70 286.70 286.69 286.69 0.0K
14:23 286.69 286.69 286.69 286.69 0.0K
14:24 286.69 286.69 286.67 286.67 0.0K
14:25 286.67 286.67 286.67 286.67 0.0K
14:26 286.67 286.67 286.65 286.65 0.0K
14:27 286.65 286.65 286.61 286.61 0.0K
14:28 286.61 286.61 286.58 286.58 0.0K
14:29 286.58 286.58 286.57 286.57 0.0K
14:30 286.57 286.57 286.54 286.54 0.0K
14:31 286.54 286.54 286.54 286.54 0.0K
14:32 286.54 286.54 286.43 286.43 0.0K
14:33 286.43 286.43 286.38 286.38 0.0K
14:34 286.38 286.38 286.38 286.38 0.0K
14:35 286.38 286.38 286.37 286.37 0.0K
14:36 286.37 286.37 286.30 286.30 0.0K
14:37 286.30 286.30 286.28 286.28 0.0K
14:38 286.28 286.28 286.28 286.28 0.0K
14:39 286.27 286.27 286.22 286.22 0.0K
14:40 286.22 286.22 286.21 286.21 0.0K
14:41 286.21 286.22 286.20 286.21 0.0K
14:42 286.21 286.21 286.18 286.18 0.0K
14:43 286.18 286.19 286.18 286.19 0.0K
14:44 286.19 286.19 286.16 286.16 0.0K
14:45 286.16 286.16 286.13 286.14 0.0K
14:46 286.14 286.14 286.10 286.11 0.0K
14:47 286.12 286.12 286.11 286.11 0.0K
14:48 286.11 286.11 286.11 286.11 0.0K
14:49 286.11 286.11 286.09 286.09 0.0K
14:50 286.09 286.09 286.09 286.09 0.0K
14:51 286.09 286.09 286.09 286.09 0.0K
14:52 286.09 286.09 286.08 286.08 0.0K
14:53 286.08 286.09 286.08 286.09 0.0K
14:54 286.09 286.10 286.09 286.10 0.0K
14:55 286.10 286.11 286.10 286.11 0.0K
14:56 286.11 286.13 286.11 286.13 0.0K
14:57 286.13 286.15 286.13 286.15 0.0K
14:58 286.15 286.15 286.15 286.15 0.0K
14:59 286.16 286.16 286.16 286.16 0.0K
15:00 286.16 286.16 286.15 286.15 0.0K
15:01 286.16 286.17 286.16 286.17 0.0K
15:02 286.17 286.17 286.15 286.15 0.0K
15:03 286.15 286.16 286.15 286.16 0.0K
15:04 286.16 286.16 286.16 286.16 0.0K
15:05 286.16 286.16 286.16 286.16 0.0K
15:06 286.16 286.16 286.16 286.16 0.0K
15:07 286.16 286.16 286.15 286.15 0.0K
15:08 286.14 286.16 286.14 286.16 0.0K
15:09 286.16 286.16 286.16 286.16 0.0K
15:10 286.16 286.16 286.16 286.16 0.0K
15:11 286.16 286.17 286.16 286.17 0.0K
15:12 286.16 286.16 286.16 286.16 0.0K
15:13 286.16 286.19 286.16 286.19 0.0K
15:14 286.19 286.22 286.19 286.22 0.0K
15:15 286.22 286.23 286.18 286.18 0.0K
15:16 286.18 286.19 286.18 286.19 0.0K
15:17 286.19 286.20 286.19 286.20 0.0K
15:18 286.20 286.20 286.18 286.18 0.0K
15:19 286.17 286.18 286.16 286.18 0.0K
15:20 286.18 286.22 286.18 286.21 0.0K
15:21 286.21 286.21 286.20 286.20 0.0K
15:22 286.20 286.20 286.19 286.20 0.0K
15:23 286.18 286.18 286.16 286.16 0.0K
15:24 286.16 286.16 286.15 286.15 0.0K
15:25 286.15 286.15 286.12 286.12 0.0K
15:26 286.11 286.12 286.09 286.09 0.0K
15:27 286.09 286.09 286.02 286.02 0.0K
15:28 286.02 286.03 286.02 286.03 0.0K
15:29 286.02 286.04 286.02 286.04 0.0K
15:30 286.04 286.05 286.03 286.05 0.0K
15:31 286.05 286.06 286.04 286.06 0.0K
15:32 286.06 286.07 286.06 286.06 0.0K
15:33 286.06 286.09 286.06 286.09 0.0K
15:34 286.09 286.10 286.09 286.09 0.0K
15:35 286.09 286.12 286.08 286.11 0.0K
15:36 286.11 286.11 286.10 286.11 0.0K
15:37 286.13 286.15 286.13 286.15 0.0K
15:38 286.15 286.17 286.15 286.17 0.0K
15:39 286.17 286.19 286.17 286.19 0.0K
15:40 286.19 286.21 286.19 286.21 0.0K
15:41 286.22 286.23 286.22 286.22 0.0K
15:42 286.22 286.22 286.20 286.20 0.0K
15:43 286.20 286.20 286.20 286.20 0.0K
15:44 286.20 286.20 286.17 286.17 0.0K
15:45 286.18 286.18 286.14 286.14 0.0K
15:46 286.14 286.14 286.09 286.10 0.0K
15:47 286.10 286.10 286.09 286.09 0.0K
15:48 286.09 286.12 286.09 286.12 0.0K
15:49 286.12 286.17 286.12 286.14 0.0K
15:50 286.15 286.15 286.14 286.15 0.0K
15:51 286.15 286.19 286.15 286.19 0.0K
15:52 286.19 286.20 286.18 286.19 0.0K
15:53 286.19 286.21 286.18 286.18 0.0K
15:54 286.16 286.18 286.16 286.18 0.0K
15:55 286.18 286.18 286.15 286.15 0.0K
15:56 286.15 286.17 286.15 286.17 0.0K
15:57 286.17 286.22 286.17 286.21 0.0K
15:58 286.21 286.26 286.21 286.25 0.0K
15:59 286.24 286.46 286.23 286.46 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available