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
09:30 293.16 293.16 293.14 293.14 0.0K
09:31 293.14 293.15 293.14 293.14 0.0K
09:32 293.14 293.14 293.11 293.11 0.0K
09:33 293.11 293.18 293.11 293.18 0.0K
09:34 293.20 293.20 293.19 293.19 0.0K
09:35 293.19 293.19 293.17 293.17 0.0K
09:36 293.16 293.16 293.12 293.12 0.0K
09:37 293.12 293.13 293.11 293.11 0.0K
09:38 293.12 293.12 293.12 293.11 0.0K
09:39 293.11 293.13 293.10 293.13 0.0K
09:40 293.13 293.14 293.11 293.11 0.0K
09:41 293.11 293.17 293.03 293.03 0.0K
09:42 293.03 293.03 293.01 293.01 0.0K
09:43 293.01 293.01 292.97 292.97 0.0K
09:44 292.97 292.97 292.97 292.97 0.0K
09:45 292.96 292.99 292.96 292.97 0.0K
09:46 292.97 292.98 292.96 292.96 0.0K
09:47 292.96 292.96 292.96 292.96 0.0K
09:48 292.95 292.96 292.95 292.96 0.0K
09:49 292.96 292.96 292.86 292.86 0.0K
09:50 292.79 292.79 292.73 292.73 0.0K
09:51 292.73 292.73 292.71 292.72 0.0K
09:52 292.72 292.72 292.68 292.69 0.0K
09:53 292.69 292.71 292.69 292.71 0.0K
09:54 292.70 292.71 292.70 292.71 0.0K
09:55 292.71 292.74 292.70 292.74 0.0K
09:56 292.74 292.75 292.74 292.75 0.0K
09:57 292.75 292.75 292.73 292.73 0.0K
09:58 292.73 292.74 292.73 292.74 0.0K
09:59 292.74 292.74 292.72 292.72 0.0K
10:00 292.72 292.73 292.69 292.69 0.0K
10:01 292.69 292.69 292.69 292.69 0.0K
10:02 292.69 292.72 292.69 292.71 0.0K
10:03 292.70 292.70 292.67 292.67 0.0K
10:04 292.67 292.67 292.67 292.67 0.0K
10:05 292.67 292.68 292.67 292.68 0.0K
10:06 292.68 292.69 292.67 292.69 0.0K
10:07 292.69 292.69 292.65 292.66 0.0K
10:08 292.66 292.66 292.65 292.65 0.0K
10:09 292.65 292.66 292.65 292.66 0.0K
10:10 292.66 292.68 292.66 292.67 0.0K
10:11 292.67 292.69 292.67 292.69 0.0K
10:12 292.69 292.69 292.69 292.69 0.0K
10:13 292.70 292.70 292.69 292.69 0.0K
10:14 292.69 292.69 292.66 292.67 0.0K
10:15 292.67 292.69 292.67 292.68 0.0K
10:16 292.68 292.69 292.68 292.69 0.0K
10:17 292.69 292.69 292.68 292.68 0.0K
10:18 292.68 292.69 292.66 292.67 0.0K
10:19 292.67 292.68 292.66 292.68 0.0K
10:20 292.68 292.68 292.66 292.66 0.0K
10:21 292.66 292.66 292.65 292.66 0.0K
10:22 292.66 292.66 292.65 292.65 0.0K
10:23 292.65 292.65 292.61 292.64 0.0K
10:24 292.64 292.64 292.62 292.63 0.0K
10:25 292.63 292.63 292.62 292.62 0.0K
10:26 292.62 292.62 292.60 292.60 0.0K
10:27 292.60 292.60 292.60 292.60 0.0K
10:28 292.60 292.60 292.59 292.59 0.0K
10:29 292.59 292.59 292.58 292.59 0.0K
10:30 292.59 292.61 292.59 292.61 0.0K
10:31 292.61 292.61 292.58 292.58 0.0K
10:32 292.58 292.60 292.58 292.60 0.0K
10:33 292.60 292.60 292.60 292.60 0.0K
10:34 292.62 292.64 292.62 292.63 0.0K
10:35 292.63 292.66 292.63 292.66 0.0K
10:36 292.66 292.66 292.65 292.65 0.0K
10:37 292.64 292.64 292.62 292.62 0.0K
10:38 292.62 292.62 292.61 292.61 0.0K
10:39 292.61 292.61 292.60 292.60 0.0K
10:40 292.60 292.60 292.58 292.58 0.0K
10:41 292.57 292.57 292.56 292.57 0.0K
10:42 292.56 292.56 292.56 292.56 0.0K
10:43 292.56 292.56 292.56 292.56 0.0K
10:44 292.56 292.56 292.56 292.56 0.0K
10:45 292.56 292.59 292.56 292.59 0.0K
10:46 292.59 292.59 292.59 292.59 0.0K
10:47 292.60 292.60 292.60 292.60 0.0K
10:48 292.60 292.62 292.60 292.62 0.0K
10:49 292.62 292.62 292.62 292.62 0.0K
10:50 292.63 292.63 292.63 292.63 0.0K
10:51 292.63 292.65 292.63 292.65 0.0K
10:52 292.65 292.66 292.65 292.66 0.0K
10:53 292.66 292.66 292.66 292.66 0.0K
10:54 292.66 292.67 292.64 292.64 0.0K
10:55 292.64 292.64 292.64 292.64 0.0K
10:56 292.64 292.64 292.64 292.64 0.0K
10:57 292.64 292.65 292.64 292.65 0.0K
10:58 292.65 292.65 292.63 292.63 0.0K
10:59 292.63 292.63 292.63 292.63 0.0K
11:00 292.63 292.63 292.61 292.61 0.0K
11:01 292.61 292.61 292.56 292.56 0.0K
11:02 292.56 292.56 292.56 292.56 0.0K
11:03 292.56 292.56 292.56 292.56 0.0K
11:04 292.56 292.56 292.56 292.56 0.0K
11:05 292.56 292.57 292.56 292.57 0.0K
11:06 292.56 292.56 292.56 292.56 0.0K
11:07 292.57 292.57 292.57 292.57 0.0K
11:08 292.57 292.58 292.56 292.57 0.0K
11:09 292.57 292.58 292.57 292.58 0.0K
11:10 292.58 292.58 292.58 292.58 0.0K
11:11 292.58 292.62 292.57 292.61 0.0K
11:12 292.61 292.61 292.59 292.61 0.0K
11:13 292.61 292.61 292.59 292.59 0.0K
11:14 292.59 292.61 292.59 292.61 0.0K
11:15 292.61 292.61 292.59 292.59 0.0K
11:16 292.59 292.59 292.48 292.48 0.0K
11:17 292.48 292.48 292.40 292.41 0.0K
11:18 292.41 292.41 292.39 292.39 0.0K
11:19 292.39 292.39 292.33 292.33 0.0K
11:20 292.33 292.33 292.29 292.29 0.0K
11:21 292.29 292.29 292.22 292.22 0.0K
11:22 292.22 292.22 292.17 292.18 0.0K
11:23 292.18 292.18 292.16 292.16 0.0K
11:24 292.16 292.17 292.14 292.14 0.0K
11:25 292.13 292.13 292.13 292.13 0.0K
11:26 292.13 292.13 292.12 292.12 0.0K
11:27 292.12 292.13 292.12 292.13 0.0K
11:28 292.13 292.13 292.12 292.13 0.0K
11:29 292.13 292.14 292.13 292.14 0.0K
11:30 292.14 292.16 292.14 292.15 0.0K
11:31 292.15 292.16 292.15 292.16 0.0K
11:32 292.16 292.16 292.11 292.13 0.0K
11:33 292.13 292.13 292.13 292.13 0.0K
11:34 292.12 292.12 292.08 292.08 0.0K
11:35 292.08 292.08 292.05 292.05 0.0K
11:36 292.05 292.05 291.97 291.97 0.0K
11:37 291.95 291.95 291.89 291.89 0.0K
11:38 291.89 291.89 291.85 291.85 0.0K
11:39 291.80 291.80 291.79 291.79 0.0K
11:40 291.79 291.80 291.78 291.78 0.0K
11:41 291.78 291.80 291.78 291.80 0.0K
11:42 291.81 291.82 291.81 291.82 0.0K
11:43 291.82 291.84 291.82 291.84 0.0K
11:44 291.87 291.88 291.87 291.88 0.0K
11:45 291.88 291.89 291.87 291.87 0.0K
11:46 291.88 291.89 291.86 291.87 0.0K
11:47 291.86 291.89 291.86 291.89 0.0K
11:48 291.89 291.89 291.86 291.86 0.0K
11:49 291.86 291.87 291.86 291.87 0.0K
11:50 291.87 291.88 291.87 291.88 0.0K
11:51 291.88 291.88 291.87 291.88 0.0K
11:52 291.88 291.88 291.88 291.88 0.0K
11:53 291.87 291.88 291.87 291.88 0.0K
11:54 291.88 291.88 291.84 291.84 0.0K
11:55 291.83 291.92 291.83 291.92 0.0K
11:56 291.92 291.92 291.92 291.92 0.0K
11:57 291.92 291.97 291.92 291.97 0.0K
11:58 291.97 291.99 291.97 291.98 0.0K
11:59 291.98 292.00 291.98 292.00 0.0K
12:00 292.00 292.00 292.00 292.00 0.0K
12:01 292.00 292.00 292.00 292.00 0.0K
12:02 292.00 292.01 292.00 292.01 0.0K
12:03 292.01 292.01 292.00 292.00 0.0K
12:04 292.00 292.01 291.98 291.98 0.0K
12:05 291.98 292.00 291.98 292.00 0.0K
12:06 292.00 292.00 291.99 292.00 0.0K
12:07 292.00 292.02 292.00 292.02 0.0K
12:08 292.02 292.03 292.01 292.02 0.0K
12:09 292.02 292.05 292.02 292.05 0.0K
12:10 292.05 292.05 292.04 292.05 0.0K
12:11 292.05 292.05 292.05 292.05 0.0K
12:12 292.05 292.05 292.05 292.05 0.0K
12:13 292.05 292.07 292.05 292.07 0.0K
12:14 292.07 292.07 292.05 292.05 0.0K
12:15 292.05 292.05 292.03 292.03 0.0K
12:16 292.03 292.03 292.03 292.03 0.0K
12:17 292.03 292.03 292.03 292.03 0.0K
12:18 292.03 292.04 292.02 292.04 0.0K
12:19 292.04 292.04 292.03 292.03 0.0K
12:20 292.03 292.05 292.03 292.03 0.0K
12:21 292.03 292.03 292.03 292.03 0.0K
12:22 292.03 292.04 292.03 292.03 0.0K
12:23 292.04 292.04 292.02 292.02 0.0K
12:24 292.02 292.03 292.01 292.01 0.0K
12:25 292.01 292.02 292.01 292.01 0.0K
12:26 292.01 292.01 292.00 292.00 0.0K
12:27 292.00 292.01 292.00 292.01 0.0K
12:28 292.01 292.02 292.01 292.02 0.0K
12:29 292.02 292.02 292.00 292.00 0.0K
12:30 292.00 292.00 292.00 292.00 0.0K
12:31 292.00 292.01 292.00 292.01 0.0K
12:32 292.01 292.04 292.01 292.04 0.0K
12:33 292.04 292.04 292.04 292.04 0.0K
12:34 292.04 292.04 292.04 292.04 0.0K
12:35 292.04 292.05 292.04 292.05 0.0K
12:36 292.05 292.05 292.05 292.05 0.0K
12:37 292.05 292.05 292.03 292.03 0.0K
12:38 292.03 292.04 292.03 292.03 0.0K
12:39 292.02 292.03 292.02 292.03 0.0K
12:40 292.03 292.05 292.03 292.05 0.0K
12:41 292.05 292.05 292.04 292.04 0.0K
12:42 292.05 292.07 292.05 292.07 0.0K
12:43 292.07 292.08 292.07 292.08 0.0K
12:44 292.08 292.08 292.08 292.08 0.0K
12:45 292.08 292.09 292.08 292.08 0.0K
12:46 292.08 292.08 292.07 292.07 0.0K
12:47 292.07 292.07 292.05 292.05 0.0K
12:48 292.05 292.05 292.05 292.05 0.0K
12:49 292.05 292.06 292.05 292.06 0.0K
12:50 292.07 292.07 292.07 292.07 0.0K
12:51 292.07 292.09 292.07 292.09 0.0K
12:52 292.09 292.11 292.09 292.11 0.0K
12:53 292.11 292.12 292.11 292.12 0.0K
12:54 292.13 292.15 292.12 292.15 0.0K
12:55 292.15 292.16 292.15 292.16 0.0K
12:56 292.15 292.15 292.15 292.15 0.0K
12:57 292.15 292.17 292.15 292.17 0.0K
12:58 292.17 292.17 292.16 292.17 0.0K
12:59 292.17 292.19 292.17 292.18 0.0K
13:00 292.19 292.19 292.19 292.19 0.0K
13:01 292.19 292.19 292.19 292.19 0.0K
13:02 292.19 292.21 292.19 292.20 0.0K
13:03 292.20 292.22 292.20 292.22 0.0K
13:04 292.22 292.23 292.22 292.23 0.0K
13:05 292.22 292.23 292.22 292.22 0.0K
13:06 292.22 292.22 292.21 292.22 0.0K
13:07 292.22 292.22 292.22 292.22 0.0K
13:08 292.22 292.25 292.22 292.24 0.0K
13:09 292.24 292.24 292.22 292.24 0.0K
13:10 292.24 292.27 292.24 292.27 0.0K
13:11 292.27 292.30 292.27 292.30 0.0K
13:12 292.30 292.32 292.30 292.32 0.0K
13:13 292.32 292.32 292.32 292.32 0.0K
13:14 292.32 292.32 292.32 292.32 0.0K
13:15 292.32 292.33 292.32 292.32 0.0K
13:16 292.32 292.32 292.32 292.32 0.0K
13:17 292.32 292.33 292.32 292.33 0.0K
13:18 292.33 292.33 292.33 292.33 0.0K
13:19 292.33 292.35 292.33 292.35 0.0K
13:20 292.35 292.35 292.35 292.35 0.0K
13:21 292.35 292.35 292.34 292.35 0.0K
13:22 292.35 292.37 292.35 292.37 0.0K
13:23 292.37 292.37 292.35 292.35 0.0K
13:24 292.35 292.35 292.34 292.34 0.0K
13:25 292.34 292.34 292.33 292.33 0.0K
13:26 292.33 292.35 292.33 292.35 0.0K
13:27 292.34 292.34 292.33 292.33 0.0K
13:28 292.33 292.33 292.31 292.31 0.0K
13:29 292.32 292.32 292.32 292.32 0.0K
13:30 292.32 292.32 292.31 292.31 0.0K
13:31 292.31 292.31 292.29 292.29 0.0K
13:32 292.29 292.29 292.28 292.28 0.0K
13:33 292.28 292.28 292.27 292.28 0.0K
13:34 292.28 292.28 292.28 292.28 0.0K
13:35 292.28 292.28 292.28 292.28 0.0K
13:36 292.28 292.28 292.28 292.28 0.0K
13:37 292.28 292.28 292.28 292.28 0.0K
13:38 292.28 292.28 292.26 292.26 0.0K
13:39 292.27 292.27 292.26 292.27 0.0K
13:40 292.27 292.27 292.26 292.26 0.0K
13:41 292.26 292.26 292.25 292.25 0.0K
13:42 292.25 292.25 292.24 292.25 0.0K
13:43 292.25 292.25 292.24 292.24 0.0K
13:44 292.24 292.24 292.23 292.24 0.0K
13:45 292.24 292.25 292.24 292.25 0.0K
13:46 292.25 292.26 292.25 292.26 0.0K
13:47 292.26 292.26 292.26 292.26 0.0K
13:48 292.27 292.27 292.27 292.27 0.0K
13:49 292.27 292.27 292.25 292.25 0.0K
13:50 292.25 292.25 292.24 292.25 0.0K
13:51 292.25 292.25 292.23 292.23 0.0K
13:52 292.23 292.23 292.21 292.21 0.0K
13:53 292.21 292.21 292.19 292.19 0.0K
13:54 292.19 292.19 292.18 292.19 0.0K
13:55 292.19 292.19 292.19 292.19 0.0K
13:56 292.19 292.21 292.19 292.21 0.0K
13:57 292.21 292.22 292.21 292.22 0.0K
13:58 292.22 292.22 292.21 292.21 0.0K
13:59 292.21 292.21 292.18 292.18 0.0K
14:00 292.18 292.19 292.18 292.18 0.0K
14:01 292.18 292.18 292.17 292.17 0.0K
14:02 292.17 292.18 292.17 292.18 0.0K
14:03 292.18 292.18 292.18 292.18 0.0K
14:04 292.18 292.19 292.18 292.19 0.0K
14:05 292.19 292.20 292.19 292.20 0.0K
14:06 292.20 292.20 292.20 292.20 0.0K
14:07 292.20 292.21 292.20 292.21 0.0K
14:08 292.21 292.24 292.21 292.24 0.0K
14:09 292.24 292.25 292.24 292.25 0.0K
14:10 292.25 292.25 292.23 292.23 0.0K
14:11 292.22 292.22 292.22 292.22 0.0K
14:12 292.22 292.22 292.21 292.21 0.0K
14:13 292.21 292.21 292.20 292.20 0.0K
14:14 292.20 292.22 292.20 292.22 0.0K
14:15 292.22 292.22 292.22 292.22 0.0K
14:16 292.22 292.22 292.22 292.22 0.0K
14:17 292.22 292.22 292.22 292.22 0.0K
14:18 292.22 292.22 292.22 292.22 0.0K
14:19 292.22 292.22 292.22 292.22 0.0K
14:20 292.22 292.22 292.22 292.22 0.0K
14:21 292.22 292.22 292.22 292.22 0.0K
14:22 292.22 292.22 292.21 292.21 0.0K
14:23 292.21 292.21 292.21 292.21 0.0K
14:24 292.21 292.26 292.21 292.26 0.0K
14:25 292.26 292.27 292.26 292.27 0.0K
14:26 292.27 292.27 292.27 292.27 0.0K
14:27 292.27 292.27 292.27 292.27 0.0K
14:28 292.27 292.28 292.27 292.28 0.0K
14:29 292.28 292.28 292.28 292.28 0.0K
14:30 292.28 292.29 292.28 292.28 0.0K
14:31 292.28 292.29 292.28 292.29 0.0K
14:32 292.29 292.29 292.28 292.28 0.0K
14:33 292.29 292.32 292.29 292.32 0.0K
14:34 292.32 292.32 292.32 292.32 0.0K
14:35 292.32 292.32 292.32 292.32 0.0K
14:36 292.32 292.33 292.32 292.33 0.0K
14:37 292.33 292.33 292.32 292.32 0.0K
14:38 292.32 292.32 292.32 292.32 0.0K
14:39 292.32 292.33 292.32 292.33 0.0K
14:40 292.33 292.34 292.33 292.34 0.0K
14:41 292.34 292.34 292.34 292.34 0.0K
14:42 292.34 292.35 292.34 292.35 0.0K
14:43 292.35 292.37 292.35 292.37 0.0K
14:44 292.37 292.37 292.37 292.37 0.0K
14:45 292.37 292.38 292.37 292.38 0.0K
14:46 292.38 292.38 292.37 292.37 0.0K
14:47 292.37 292.38 292.37 292.37 0.0K
14:48 292.37 292.37 292.37 292.37 0.0K
14:49 292.37 292.38 292.37 292.38 0.0K
14:50 292.39 292.39 292.39 292.39 0.0K
14:51 292.39 292.42 292.39 292.42 0.0K
14:52 292.42 292.42 292.42 292.42 0.0K
14:53 292.42 292.42 292.39 292.39 0.0K
14:54 292.39 292.40 292.39 292.40 0.0K
14:55 292.40 292.40 292.40 292.40 0.0K
14:56 292.40 292.42 292.40 292.42 0.0K
14:57 292.41 292.41 292.41 292.41 0.0K
14:58 292.41 292.41 292.41 292.41 0.0K
14:59 292.41 292.42 292.41 292.42 0.0K
15:00 292.42 292.42 292.41 292.42 0.0K
15:01 292.42 292.45 292.42 292.45 0.0K
15:02 292.45 292.45 292.44 292.44 0.0K
15:03 292.44 292.44 292.41 292.41 0.0K
15:04 292.41 292.41 292.41 292.41 0.0K
15:05 292.41 292.42 292.41 292.42 0.0K
15:06 292.42 292.43 292.42 292.43 0.0K
15:07 292.43 292.44 292.41 292.41 0.0K
15:08 292.41 292.42 292.41 292.42 0.0K
15:09 292.42 292.42 292.41 292.41 0.0K
15:10 292.41 292.43 292.40 292.43 0.0K
15:11 292.43 292.44 292.43 292.44 0.0K
15:12 292.44 292.45 292.44 292.45 0.0K
15:13 292.45 292.45 292.45 292.45 0.0K
15:14 292.45 292.46 292.45 292.46 0.0K
15:15 292.47 292.47 292.46 292.46 0.0K
15:16 292.46 292.46 292.45 292.46 0.0K
15:17 292.46 292.46 292.45 292.45 0.0K
15:18 292.45 292.46 292.45 292.46 0.0K
15:19 292.46 292.47 292.45 292.46 0.0K
15:20 292.46 292.46 292.46 292.46 0.0K
15:21 292.46 292.48 292.46 292.48 0.0K
15:22 292.48 292.49 292.48 292.49 0.0K
15:23 292.49 292.49 292.48 292.48 0.0K
15:24 292.48 292.50 292.48 292.50 0.0K
15:25 292.51 292.51 292.51 292.51 0.0K
15:26 292.51 292.52 292.51 292.52 0.0K
15:27 292.52 292.53 292.52 292.53 0.0K
15:28 292.52 292.53 292.52 292.53 0.0K
15:29 292.53 292.55 292.52 292.52 0.0K
15:30 292.52 292.56 292.52 292.56 0.0K
15:31 292.56 292.56 292.54 292.55 0.0K
15:32 292.55 292.59 292.55 292.58 0.0K
15:33 292.58 292.58 292.57 292.57 0.0K
15:34 292.57 292.58 292.57 292.58 0.0K
15:35 292.58 292.59 292.57 292.59 0.0K
15:36 292.59 292.60 292.59 292.59 0.0K
15:37 292.59 292.60 292.59 292.60 0.0K
15:38 292.60 292.60 292.57 292.58 0.0K
15:39 292.58 292.59 292.58 292.59 0.0K
15:40 292.59 292.60 292.59 292.60 0.0K
15:41 292.60 292.61 292.60 292.61 0.0K
15:42 292.61 292.61 292.61 292.61 0.0K
15:43 292.61 292.62 292.61 292.62 0.0K
15:44 292.62 292.63 292.62 292.62 0.0K
15:45 292.62 292.63 292.61 292.63 0.0K
15:46 292.63 292.64 292.63 292.64 0.0K
15:47 292.64 292.64 292.63 292.64 0.0K
15:48 292.64 292.66 292.64 292.66 0.0K
15:49 292.66 292.68 292.66 292.68 0.0K
15:50 292.68 292.68 292.66 292.67 0.0K
15:51 292.67 292.70 292.67 292.70 0.0K
15:52 292.70 292.71 292.69 292.69 0.0K
15:53 292.69 292.69 292.66 292.68 0.0K
15:54 292.68 292.68 292.64 292.64 0.0K
15:55 292.65 292.65 292.61 292.61 0.0K
15:56 292.60 292.61 292.60 292.61 0.0K
15:57 292.62 292.66 292.62 292.66 0.0K
15:58 292.65 292.65 292.63 292.64 0.0K
15:59 292.64 292.79 292.62 292.79 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available