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
09:30 287.59 287.60 287.59 287.60 0.0K
09:31 287.60 287.64 287.60 287.62 0.0K
09:32 287.62 287.65 287.62 287.65 0.0K
09:33 287.65 287.65 287.57 287.59 0.0K
09:34 287.58 287.61 287.58 287.61 0.0K
09:35 287.61 287.63 287.59 287.61 0.0K
09:36 287.61 287.61 287.60 287.60 0.0K
09:37 287.60 287.60 287.60 287.60 0.0K
09:38 287.60 287.60 287.57 287.58 0.0K
09:39 287.59 287.59 287.59 287.59 0.0K
09:40 287.59 287.59 287.58 287.58 0.0K
09:41 287.58 287.58 287.57 287.58 0.0K
09:42 287.56 287.57 287.56 287.55 0.0K
09:43 287.55 287.55 287.55 287.55 0.0K
09:44 287.54 287.55 287.54 287.55 0.0K
09:45 287.55 287.56 287.55 287.56 0.0K
09:46 287.56 287.58 287.56 287.58 0.0K
09:47 287.58 287.58 287.57 287.57 0.0K
09:48 287.57 287.57 287.57 287.57 0.0K
09:49 287.57 287.58 287.51 287.51 0.0K
09:50 287.51 287.51 287.49 287.49 0.0K
09:51 287.49 287.49 287.47 287.47 0.0K
09:52 287.47 287.48 287.47 287.47 0.0K
09:53 287.47 287.49 287.47 287.49 0.0K
09:54 287.49 287.51 287.49 287.51 0.0K
09:55 287.49 287.50 287.49 287.50 0.0K
09:56 287.50 287.56 287.50 287.56 0.0K
09:57 287.56 287.56 287.55 287.55 0.0K
09:58 287.56 287.56 287.51 287.53 0.0K
09:59 287.53 287.53 287.52 287.52 0.0K
10:00 287.52 287.55 287.52 287.55 0.0K
10:01 287.58 287.60 287.58 287.59 0.0K
10:02 287.59 287.59 287.59 287.59 0.0K
10:03 287.60 287.62 287.60 287.62 0.0K
10:04 287.62 287.62 287.61 287.61 0.0K
10:05 287.61 287.65 287.61 287.65 0.0K
10:06 287.65 287.65 287.63 287.63 0.0K
10:07 287.63 287.64 287.63 287.63 0.0K
10:08 287.63 287.63 287.61 287.61 0.0K
10:09 287.61 287.62 287.61 287.62 0.0K
10:10 287.62 287.62 287.61 287.61 0.0K
10:11 287.61 287.61 287.60 287.60 0.0K
10:12 287.60 287.61 287.60 287.61 0.0K
10:13 287.61 287.61 287.56 287.56 0.0K
10:14 287.56 287.56 287.56 287.56 0.0K
10:15 287.56 287.56 287.54 287.54 0.0K
10:16 287.54 287.54 287.54 287.54 0.0K
10:17 287.54 287.59 287.54 287.59 0.0K
10:18 287.59 287.62 287.59 287.62 0.0K
10:19 287.62 287.68 287.62 287.68 0.0K
10:20 287.68 287.72 287.66 287.72 0.0K
10:21 287.72 287.74 287.71 287.74 0.0K
10:22 287.74 287.75 287.74 287.74 0.0K
10:23 287.74 287.76 287.74 287.76 0.0K
10:24 287.76 287.78 287.75 287.78 0.0K
10:25 287.78 287.78 287.78 287.78 0.0K
10:26 287.78 287.78 287.78 287.78 0.0K
10:27 287.78 287.79 287.78 287.78 0.0K
10:28 287.78 287.80 287.78 287.80 0.0K
10:29 287.80 287.80 287.80 287.80 0.0K
10:30 287.80 287.80 287.80 287.80 0.0K
10:31 287.80 287.80 287.80 287.80 0.0K
10:32 287.80 287.82 287.80 287.82 0.0K
10:33 287.82 287.83 287.82 287.83 0.0K
10:34 287.83 287.87 287.83 287.87 0.0K
10:35 287.87 287.87 287.87 287.87 0.0K
10:36 287.87 287.88 287.87 287.88 0.0K
10:37 287.88 287.90 287.88 287.89 0.0K
10:38 287.89 287.89 287.88 287.88 0.0K
10:39 287.88 287.88 287.88 287.88 0.0K
10:40 287.88 287.88 287.87 287.87 0.0K
10:41 287.87 287.87 287.87 287.87 0.0K
10:42 287.86 287.86 287.85 287.85 0.0K
10:43 287.85 287.88 287.85 287.88 0.0K
10:44 287.88 287.90 287.88 287.90 0.0K
10:45 287.89 287.89 287.89 287.89 0.0K
10:46 287.89 287.89 287.89 287.89 0.0K
10:47 287.89 287.89 287.89 287.89 0.0K
10:48 287.90 287.91 287.90 287.91 0.0K
10:49 287.91 287.91 287.90 287.90 0.0K
10:50 287.90 287.90 287.90 287.90 0.0K
10:51 287.90 287.90 287.90 287.90 0.0K
10:52 287.90 287.92 287.90 287.92 0.0K
10:53 287.92 287.94 287.92 287.94 0.0K
10:54 287.94 287.94 287.93 287.94 0.0K
10:55 287.93 287.93 287.93 287.93 0.0K
10:56 287.93 287.93 287.92 287.91 0.0K
10:57 287.91 287.93 287.91 287.93 0.0K
10:58 287.93 287.93 287.93 287.93 0.0K
10:59 287.93 287.93 287.92 287.92 0.0K
11:00 287.92 287.92 287.92 287.92 0.0K
11:01 287.92 287.92 287.87 287.87 0.0K
11:02 287.87 287.87 287.85 287.85 0.0K
11:03 287.85 287.85 287.81 287.81 0.0K
11:04 287.81 287.82 287.78 287.78 0.0K
11:05 287.78 287.78 287.74 287.75 0.0K
11:06 287.75 287.75 287.75 287.75 0.0K
11:07 287.75 287.75 287.73 287.74 0.0K
11:08 287.74 287.74 287.68 287.68 0.0K
11:09 287.68 287.68 287.66 287.67 0.0K
11:10 287.67 287.67 287.66 287.66 0.0K
11:11 287.66 287.66 287.66 287.66 0.0K
11:12 287.66 287.66 287.66 287.66 0.0K
11:13 287.66 287.66 287.65 287.64 0.0K
11:14 287.64 287.64 287.63 287.64 0.0K
11:15 287.63 287.64 287.62 287.64 0.0K
11:16 287.66 287.66 287.65 287.65 0.0K
11:17 287.66 287.67 287.66 287.67 0.0K
11:18 287.67 287.67 287.63 287.63 0.0K
11:19 287.65 287.65 287.65 287.65 0.0K
11:20 287.65 287.65 287.64 287.64 0.0K
11:21 287.64 287.64 287.64 287.64 0.0K
11:22 287.64 287.64 287.63 287.63 0.0K
11:23 287.63 287.63 287.63 287.63 0.0K
11:24 287.63 287.63 287.61 287.61 0.0K
11:25 287.61 287.62 287.61 287.61 0.0K
11:26 287.61 287.61 287.60 287.60 0.0K
11:27 287.60 287.60 287.60 287.60 0.0K
11:28 287.59 287.60 287.59 287.60 0.0K
11:29 287.60 287.61 287.60 287.60 0.0K
11:30 287.60 287.61 287.60 287.61 0.0K
11:31 287.61 287.61 287.61 287.61 0.0K
11:32 287.61 287.61 287.61 287.61 0.0K
11:33 287.62 287.62 287.62 287.62 0.0K
11:34 287.62 287.62 287.61 287.61 0.0K
11:35 287.62 287.62 287.61 287.61 0.0K
11:36 287.61 287.61 287.58 287.58 0.0K
11:37 287.58 287.60 287.58 287.59 0.0K
11:38 287.59 287.59 287.59 287.59 0.0K
11:39 287.59 287.59 287.59 287.59 0.0K
11:40 287.59 287.59 287.59 287.59 0.0K
11:41 287.59 287.59 287.59 287.59 0.0K
11:42 287.59 287.59 287.59 287.59 0.0K
11:43 287.59 287.59 287.58 287.58 0.0K
11:44 287.58 287.60 287.58 287.60 0.0K
11:45 287.59 287.59 287.59 287.59 0.0K
11:46 287.59 287.59 287.58 287.59 0.0K
11:47 287.59 287.59 287.59 287.59 0.0K
11:48 287.59 287.59 287.59 287.59 0.0K
11:49 287.59 287.59 287.58 287.58 0.0K
11:50 287.58 287.58 287.58 287.58 0.0K
11:51 287.58 287.58 287.58 287.58 0.0K
11:52 287.58 287.58 287.57 287.57 0.0K
11:53 287.57 287.57 287.52 287.52 0.0K
11:54 287.52 287.52 287.52 287.52 0.0K
11:55 287.52 287.52 287.51 287.51 0.0K
11:56 287.51 287.51 287.49 287.49 0.0K
11:57 287.49 287.51 287.49 287.49 0.0K
11:58 287.49 287.49 287.49 287.49 0.0K
11:59 287.49 287.50 287.49 287.50 0.0K
12:00 287.50 287.50 287.50 287.50 0.0K
12:01 287.51 287.51 287.51 287.51 0.0K
12:02 287.51 287.51 287.50 287.50 0.0K
12:03 287.50 287.50 287.50 287.50 0.0K
12:04 287.50 287.50 287.48 287.48 0.0K
12:05 287.48 287.48 287.48 287.48 0.0K
12:06 287.48 287.49 287.46 287.46 0.0K
12:07 287.46 287.47 287.46 287.47 0.0K
12:08 287.47 287.47 287.46 287.46 0.0K
12:09 287.46 287.47 287.46 287.46 0.0K
12:10 287.46 287.46 287.46 287.46 0.0K
12:11 287.46 287.46 287.46 287.46 0.0K
12:12 287.46 287.46 287.46 287.46 0.0K
12:13 287.46 287.47 287.46 287.47 0.0K
12:14 287.47 287.47 287.46 287.46 0.0K
12:15 287.46 287.46 287.44 287.44 0.0K
12:16 287.44 287.44 287.44 287.44 0.0K
12:17 287.44 287.46 287.44 287.46 0.0K
12:18 287.46 287.48 287.46 287.48 0.0K
12:19 287.48 287.48 287.48 287.48 0.0K
12:20 287.48 287.48 287.48 287.48 0.0K
12:21 287.48 287.48 287.48 287.48 0.0K
12:22 287.48 287.48 287.47 287.47 0.0K
12:23 287.47 287.48 287.47 287.48 0.0K
12:24 287.48 287.48 287.47 287.47 0.0K
12:25 287.47 287.47 287.47 287.47 0.0K
12:26 287.47 287.48 287.47 287.48 0.0K
12:27 287.48 287.48 287.48 287.48 0.0K
12:28 287.48 287.48 287.48 287.48 0.0K
12:29 287.48 287.49 287.48 287.49 0.0K
12:30 287.49 287.49 287.49 287.49 0.0K
12:31 287.49 287.49 287.49 287.49 0.0K
12:32 287.49 287.50 287.49 287.49 0.0K
12:33 287.49 287.49 287.49 287.49 0.0K
12:34 287.48 287.48 287.48 287.48 0.0K
12:35 287.48 287.48 287.47 287.47 0.0K
12:36 287.47 287.48 287.47 287.48 0.0K
12:37 287.48 287.48 287.48 287.48 0.0K
12:38 287.48 287.48 287.48 287.48 0.0K
12:39 287.48 287.48 287.45 287.45 0.0K
12:40 287.45 287.45 287.45 287.45 0.0K
12:41 287.46 287.46 287.45 287.45 0.0K
12:42 287.45 287.46 287.45 287.45 0.0K
12:43 287.45 287.45 287.45 287.45 0.0K
12:44 287.45 287.45 287.42 287.42 0.0K
12:45 287.42 287.42 287.42 287.42 0.0K
12:46 287.42 287.42 287.42 287.42 0.0K
12:47 287.42 287.42 287.41 287.41 0.0K
12:48 287.41 287.43 287.40 287.42 0.0K
12:49 287.42 287.42 287.42 287.42 0.0K
12:50 287.42 287.42 287.42 287.42 0.0K
12:51 287.42 287.42 287.40 287.40 0.0K
12:52 287.40 287.40 287.40 287.40 0.0K
12:53 287.40 287.40 287.39 287.40 0.0K
12:54 287.41 287.41 287.39 287.40 0.0K
12:55 287.40 287.40 287.40 287.40 0.0K
12:56 287.40 287.40 287.40 287.40 0.0K
12:57 287.40 287.40 287.39 287.39 0.0K
12:58 287.39 287.40 287.38 287.39 0.0K
12:59 287.39 287.39 287.39 287.38 0.0K
13:00 287.38 287.39 287.38 287.39 0.0K
13:01 287.39 287.39 287.37 287.37 0.0K
13:02 287.37 287.37 287.36 287.36 0.0K
13:03 287.36 287.36 287.36 287.36 0.0K
13:04 287.36 287.36 287.36 287.36 0.0K
13:05 287.36 287.36 287.34 287.34 0.0K
13:06 287.34 287.34 287.34 287.34 0.0K
13:07 287.34 287.34 287.34 287.34 0.0K
13:08 287.34 287.34 287.33 287.33 0.0K
13:09 287.33 287.33 287.32 287.32 0.0K
13:10 287.32 287.33 287.32 287.33 0.0K
13:11 287.33 287.34 287.33 287.34 0.0K
13:12 287.34 287.34 287.33 287.33 0.0K
13:13 287.33 287.33 287.31 287.31 0.0K
13:14 287.31 287.31 287.30 287.30 0.0K
13:15 287.30 287.30 287.30 287.30 0.0K
13:16 287.30 287.30 287.30 287.30 0.0K
13:17 287.30 287.31 287.30 287.31 0.0K
13:18 287.31 287.31 287.30 287.30 0.0K
13:19 287.31 287.31 287.31 287.31 0.0K
13:20 287.30 287.30 287.28 287.28 0.0K
13:21 287.28 287.28 287.28 287.28 0.0K
13:22 287.28 287.28 287.28 287.28 0.0K
13:23 287.28 287.28 287.28 287.28 0.0K
13:24 287.28 287.28 287.28 287.28 0.0K
13:25 287.28 287.28 287.28 287.28 0.0K
13:26 287.29 287.29 287.29 287.29 0.0K
13:27 287.29 287.30 287.29 287.30 0.0K
13:28 287.30 287.30 287.30 287.30 0.0K
13:29 287.30 287.30 287.29 287.30 0.0K
13:30 287.30 287.32 287.30 287.32 0.0K
13:31 287.32 287.33 287.32 287.33 0.0K
13:32 287.33 287.33 287.33 287.33 0.0K
13:33 287.33 287.33 287.32 287.32 0.0K
13:34 287.32 287.33 287.31 287.33 0.0K
13:35 287.33 287.33 287.30 287.30 0.0K
13:36 287.30 287.30 287.29 287.29 0.0K
13:37 287.29 287.30 287.29 287.30 0.0K
13:38 287.30 287.30 287.30 287.30 0.0K
13:39 287.30 287.30 287.30 287.30 0.0K
13:40 287.30 287.30 287.30 287.30 0.0K
13:41 287.29 287.30 287.29 287.30 0.0K
13:42 287.30 287.30 287.30 287.29 0.0K
13:43 287.29 287.30 287.29 287.30 0.0K
13:44 287.30 287.30 287.30 287.30 0.0K
13:45 287.30 287.30 287.29 287.29 0.0K
13:46 287.29 287.29 287.29 287.29 0.0K
13:47 287.29 287.29 287.29 287.29 0.0K
13:48 287.29 287.29 287.29 287.29 0.0K
13:49 287.28 287.29 287.28 287.29 0.0K
13:50 287.29 287.31 287.29 287.31 0.0K
13:51 287.31 287.31 287.30 287.30 0.0K
13:52 287.30 287.31 287.30 287.31 0.0K
13:53 287.31 287.31 287.31 287.31 0.0K
13:54 287.31 287.31 287.31 287.31 0.0K
13:55 287.31 287.31 287.28 287.28 0.0K
13:56 287.28 287.29 287.28 287.29 0.0K
13:57 287.29 287.29 287.29 287.29 0.0K
13:58 287.29 287.29 287.29 287.29 0.0K
13:59 287.29 287.29 287.25 287.25 0.0K
14:00 287.25 287.25 287.23 287.23 0.0K
14:01 287.23 287.25 287.23 287.25 0.0K
14:02 287.25 287.25 287.25 287.25 0.0K
14:03 287.24 287.24 287.24 287.24 0.0K
14:04 287.24 287.24 287.24 287.24 0.0K
14:05 287.24 287.24 287.24 287.24 0.0K
14:06 287.24 287.24 287.24 287.24 0.0K
14:07 287.24 287.25 287.22 287.22 0.0K
14:08 287.22 287.22 287.22 287.22 0.0K
14:09 287.22 287.23 287.22 287.23 0.0K
14:10 287.23 287.23 287.23 287.23 0.0K
14:11 287.23 287.23 287.23 287.23 0.0K
14:12 287.23 287.23 287.23 287.23 0.0K
14:13 287.23 287.23 287.23 287.23 0.0K
14:14 287.23 287.23 287.23 287.23 0.0K
14:15 287.22 287.23 287.22 287.23 0.0K
14:16 287.23 287.23 287.22 287.22 0.0K
14:17 287.22 287.22 287.22 287.22 0.0K
14:18 287.22 287.22 287.22 287.22 0.0K
14:19 287.22 287.24 287.22 287.24 0.0K
14:20 287.24 287.24 287.24 287.24 0.0K
14:21 287.24 287.24 287.24 287.24 0.0K
14:22 287.24 287.24 287.22 287.22 0.0K
14:23 287.22 287.22 287.22 287.22 0.0K
14:24 287.22 287.22 287.22 287.22 0.0K
14:25 287.22 287.22 287.22 287.22 0.0K
14:26 287.22 287.22 287.22 287.22 0.0K
14:27 287.22 287.22 287.22 287.22 0.0K
14:28 287.22 287.22 287.21 287.21 0.0K
14:29 287.21 287.21 287.20 287.20 0.0K
14:30 287.20 287.20 287.20 287.20 0.0K
14:31 287.20 287.20 287.18 287.18 0.0K
14:32 287.18 287.18 287.18 287.18 0.0K
14:33 287.17 287.17 287.16 287.17 0.0K
14:34 287.17 287.17 287.16 287.16 0.0K
14:35 287.15 287.15 287.15 287.15 0.0K
14:36 287.15 287.16 287.15 287.16 0.0K
14:37 287.16 287.16 287.14 287.14 0.0K
14:38 287.14 287.14 287.12 287.12 0.0K
14:39 287.12 287.12 287.11 287.11 0.0K
14:40 287.11 287.11 287.11 287.11 0.0K
14:41 287.11 287.11 287.11 287.11 0.0K
14:42 287.11 287.11 287.11 287.11 0.0K
14:43 287.11 287.11 287.11 287.11 0.0K
14:44 287.11 287.11 287.11 287.11 0.0K
14:45 287.11 287.11 287.11 287.11 0.0K
14:46 287.11 287.11 287.11 287.11 0.0K
14:47 287.11 287.11 287.11 287.11 0.0K
14:48 287.11 287.11 287.10 287.10 0.0K
14:49 287.10 287.10 287.08 287.08 0.0K
14:50 287.08 287.08 287.08 287.08 0.0K
14:51 287.08 287.08 287.08 287.08 0.0K
14:52 287.08 287.08 287.07 287.07 0.0K
14:53 287.07 287.07 287.07 287.07 0.0K
14:54 287.07 287.07 287.06 287.06 0.0K
14:55 287.06 287.06 287.06 287.06 0.0K
14:56 287.06 287.06 287.06 287.06 0.0K
14:57 287.06 287.06 287.06 287.06 0.0K
14:58 287.06 287.06 287.06 287.06 0.0K
14:59 287.06 287.06 287.05 287.05 0.0K
15:00 287.05 287.06 287.05 287.06 0.0K
15:01 287.06 287.06 287.06 287.06 0.0K
15:02 287.06 287.06 287.05 287.05 0.0K
15:03 287.05 287.06 287.05 287.06 0.0K
15:04 287.06 287.06 287.06 287.06 0.0K
15:05 287.06 287.06 287.03 287.03 0.0K
15:06 287.03 287.03 287.03 287.03 0.0K
15:07 287.03 287.03 287.01 287.01 0.0K
15:08 287.01 287.01 287.01 287.01 0.0K
15:09 287.01 287.01 287.01 287.01 0.0K
15:10 287.01 287.01 286.97 286.97 0.0K
15:11 286.96 286.96 286.95 286.96 0.0K
15:12 286.96 286.96 286.96 286.96 0.0K
15:13 286.96 286.96 286.96 286.96 0.0K
15:14 286.96 286.97 286.96 286.97 0.0K
15:15 286.97 286.97 286.94 286.94 0.0K
15:16 286.94 286.94 286.92 286.92 0.0K
15:17 286.92 286.93 286.92 286.93 0.0K
15:18 286.93 286.93 286.93 286.93 0.0K
15:19 286.93 286.93 286.93 286.93 0.0K
15:20 286.93 286.93 286.91 286.91 0.0K
15:21 286.91 286.91 286.89 286.89 0.0K
15:22 286.89 286.89 286.88 286.88 0.0K
15:23 286.88 286.89 286.88 286.89 0.0K
15:24 286.89 286.90 286.88 286.88 0.0K
15:25 286.88 286.88 286.86 286.86 0.0K
15:26 286.86 286.86 286.84 286.84 0.0K
15:27 286.84 286.85 286.84 286.85 0.0K
15:28 286.85 286.87 286.85 286.87 0.0K
15:29 286.87 286.87 286.86 286.86 0.0K
15:30 286.86 286.87 286.85 286.87 0.0K
15:31 286.87 286.88 286.86 286.88 0.0K
15:32 286.88 286.88 286.87 286.88 0.0K
15:33 286.88 286.89 286.88 286.89 0.0K
15:34 286.89 286.89 286.89 286.89 0.0K
15:35 286.88 286.89 286.88 286.89 0.0K
15:36 286.89 286.89 286.89 286.89 0.0K
15:37 286.89 286.89 286.88 286.88 0.0K
15:38 286.88 286.91 286.88 286.91 0.0K
15:39 286.91 286.92 286.90 286.92 0.0K
15:40 286.92 286.93 286.92 286.93 0.0K
15:41 286.93 286.93 286.92 286.92 0.0K
15:42 286.92 286.92 286.92 286.92 0.0K
15:43 286.92 286.92 286.91 286.92 0.0K
15:44 286.92 286.93 286.92 286.93 0.0K
15:45 286.93 286.93 286.93 286.93 0.0K
15:46 286.93 286.94 286.93 286.94 0.0K
15:47 286.94 286.94 286.94 286.94 0.0K
15:48 286.94 286.95 286.94 286.94 0.0K
15:49 286.95 286.95 286.94 286.94 0.0K
15:50 286.94 286.96 286.94 286.95 0.0K
15:51 286.95 286.97 286.95 286.97 0.0K
15:52 286.97 286.99 286.97 286.99 0.0K
15:53 286.99 286.99 286.98 286.98 0.0K
15:54 286.98 287.00 286.96 286.96 0.0K
15:55 286.95 286.96 286.95 286.96 0.0K
15:56 286.96 286.96 286.94 286.94 0.0K
15:57 286.94 286.95 286.92 286.94 0.0K
15:58 286.96 286.96 286.93 286.95 0.0K
15:59 286.94 287.13 286.90 287.13 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available