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
09:30 293.28 293.33 293.28 293.33 0.0K
09:31 293.33 293.33 293.24 293.24 0.0K
09:32 293.22 293.22 293.15 293.15 0.0K
09:33 293.11 293.12 293.11 293.12 0.0K
09:34 293.10 293.10 293.03 293.03 0.0K
09:35 293.03 293.05 293.00 293.01 0.0K
09:36 293.01 293.02 292.99 293.02 0.0K
09:37 293.02 293.04 292.99 293.01 0.0K
09:38 293.01 293.07 293.00 293.00 0.0K
09:39 293.01 293.01 293.00 293.01 0.0K
09:40 293.01 293.04 293.01 293.03 0.0K
09:41 293.03 293.05 293.03 293.04 0.0K
09:42 293.04 293.06 293.04 293.06 0.0K
09:43 293.06 293.11 293.06 293.11 0.0K
09:44 293.11 293.13 293.11 293.12 0.0K
09:45 293.12 293.17 293.12 293.16 0.0K
09:46 293.16 293.24 293.16 293.24 0.0K
09:47 293.24 293.26 293.24 293.25 0.0K
09:48 293.25 293.25 293.22 293.22 0.0K
09:49 293.22 293.24 293.21 293.24 0.0K
09:50 293.24 293.24 293.20 293.22 0.0K
09:51 293.22 293.25 293.21 293.25 0.0K
09:52 293.25 293.25 293.22 293.22 0.0K
09:53 293.22 293.24 293.22 293.23 0.0K
09:54 293.23 293.24 293.22 293.22 0.0K
09:55 293.22 293.22 293.20 293.20 0.0K
09:56 293.20 293.21 293.19 293.19 0.0K
09:57 293.19 293.20 293.19 293.19 0.0K
09:58 293.19 293.19 293.18 293.18 0.0K
09:59 293.18 293.21 293.18 293.20 0.0K
10:00 293.20 293.21 293.20 293.20 0.0K
10:01 293.20 293.20 293.20 293.20 0.0K
10:02 293.20 293.20 293.18 293.19 0.0K
10:03 293.19 293.22 293.17 293.22 0.0K
10:04 293.21 293.21 293.19 293.19 0.0K
10:05 293.19 293.21 293.18 293.18 0.0K
10:06 293.18 293.18 293.17 293.17 0.0K
10:07 293.18 293.18 293.16 293.16 0.0K
10:08 293.16 293.16 293.15 293.16 0.0K
10:09 293.16 293.16 293.15 293.15 0.0K
10:10 293.14 293.18 293.14 293.18 0.0K
10:11 293.18 293.18 293.15 293.15 0.0K
10:12 293.15 293.17 293.15 293.17 0.0K
10:13 293.17 293.17 293.15 293.15 0.0K
10:14 293.15 293.16 293.15 293.16 0.0K
10:15 293.16 293.17 293.15 293.17 0.0K
10:16 293.17 293.19 293.17 293.17 0.0K
10:17 293.17 293.17 293.14 293.15 0.0K
10:18 293.15 293.15 293.13 293.13 0.0K
10:19 293.13 293.13 293.11 293.11 0.0K
10:20 293.11 293.11 293.11 293.11 0.0K
10:21 293.11 293.12 293.11 293.12 0.0K
10:22 293.12 293.12 293.10 293.10 0.0K
10:23 293.10 293.10 293.09 293.09 0.0K
10:24 293.07 293.07 293.06 293.06 0.0K
10:25 293.06 293.06 293.01 293.01 0.0K
10:26 293.01 293.01 293.00 293.01 0.0K
10:27 293.01 293.01 292.96 292.96 0.0K
10:28 292.96 292.96 292.94 292.94 0.0K
10:29 292.93 292.94 292.92 292.93 0.0K
10:30 292.93 292.93 292.93 292.92 0.0K
10:31 292.92 292.92 292.92 292.92 0.0K
10:32 292.92 292.92 292.91 292.92 0.0K
10:33 292.92 292.92 292.92 292.92 0.0K
10:34 292.92 292.93 292.92 292.93 0.0K
10:35 292.93 292.93 292.90 292.90 0.0K
10:36 292.90 292.91 292.90 292.91 0.0K
10:37 292.91 292.91 292.87 292.87 0.0K
10:38 292.87 292.88 292.87 292.88 0.0K
10:39 292.88 292.88 292.87 292.87 0.0K
10:40 292.87 292.87 292.85 292.86 0.0K
10:41 292.86 292.86 292.84 292.85 0.0K
10:42 292.85 292.85 292.82 292.82 0.0K
10:43 292.81 292.81 292.80 292.80 0.0K
10:44 292.80 292.80 292.77 292.79 0.0K
10:45 292.79 292.80 292.79 292.80 0.0K
10:46 292.79 292.79 292.79 292.79 0.0K
10:47 292.79 292.79 292.78 292.78 0.0K
10:48 292.78 292.78 292.78 292.78 0.0K
10:49 292.78 292.80 292.77 292.80 0.0K
10:50 292.80 292.82 292.80 292.82 0.0K
10:51 292.82 292.86 292.80 292.85 0.0K
10:52 292.84 292.85 292.84 292.85 0.0K
10:53 292.85 292.86 292.85 292.85 0.0K
10:54 292.85 292.87 292.85 292.87 0.0K
10:55 292.87 292.88 292.86 292.86 0.0K
10:56 292.86 292.87 292.85 292.86 0.0K
10:57 292.86 292.87 292.86 292.87 0.0K
10:58 292.87 292.87 292.85 292.86 0.0K
10:59 292.86 292.86 292.85 292.86 0.0K
11:00 292.86 292.88 292.86 292.86 0.0K
11:01 292.86 292.86 292.85 292.86 0.0K
11:02 292.86 292.86 292.86 292.86 0.0K
11:03 292.86 292.87 292.85 292.87 0.0K
11:04 292.86 292.86 292.84 292.86 0.0K
11:05 292.85 292.86 292.85 292.86 0.0K
11:06 292.86 292.86 292.85 292.85 0.0K
11:07 292.85 292.86 292.85 292.86 0.0K
11:08 292.86 292.86 292.86 292.86 0.0K
11:09 292.86 292.87 292.86 292.87 0.0K
11:10 292.87 292.88 292.86 292.88 0.0K
11:11 292.88 292.88 292.87 292.87 0.0K
11:12 292.87 292.87 292.86 292.86 0.0K
11:13 292.86 292.86 292.85 292.86 0.0K
11:14 292.86 292.87 292.84 292.84 0.0K
11:15 292.84 292.84 292.83 292.83 0.0K
11:16 292.83 292.84 292.83 292.83 0.0K
11:17 292.83 292.84 292.83 292.84 0.0K
11:18 292.84 292.86 292.84 292.85 0.0K
11:19 292.85 292.86 292.85 292.86 0.0K
11:20 292.86 292.86 292.86 292.86 0.0K
11:21 292.86 292.86 292.86 292.86 0.0K
11:22 292.86 292.86 292.84 292.84 0.0K
11:23 292.83 292.83 292.82 292.82 0.0K
11:24 292.82 292.82 292.81 292.81 0.0K
11:25 292.81 292.81 292.79 292.79 0.0K
11:26 292.79 292.82 292.79 292.82 0.0K
11:27 292.82 292.82 292.80 292.81 0.0K
11:28 292.81 292.82 292.81 292.81 0.0K
11:29 292.81 292.82 292.81 292.82 0.0K
11:30 292.82 292.83 292.82 292.82 0.0K
11:31 292.82 292.83 292.82 292.83 0.0K
11:32 292.81 292.82 292.81 292.82 0.0K
11:33 292.82 292.82 292.81 292.82 0.0K
11:34 292.82 292.83 292.82 292.83 0.0K
11:35 292.83 292.84 292.83 292.84 0.0K
11:36 292.85 292.85 292.85 292.84 0.0K
11:37 292.83 292.83 292.82 292.83 0.0K
11:38 292.83 292.83 292.83 292.83 0.0K
11:39 292.83 292.84 292.83 292.82 0.0K
11:40 292.82 292.84 292.82 292.83 0.0K
11:41 292.83 292.85 292.83 292.84 0.0K
11:42 292.84 292.84 292.84 292.84 0.0K
11:43 292.84 292.84 292.82 292.82 0.0K
11:44 292.82 292.84 292.80 292.80 0.0K
11:45 292.80 292.81 292.78 292.79 0.0K
11:46 292.78 292.78 292.78 292.78 0.0K
11:47 292.77 292.78 292.77 292.78 0.0K
11:48 292.78 292.82 292.78 292.81 0.0K
11:49 292.81 292.81 292.81 292.81 0.0K
11:50 292.81 292.84 292.81 292.84 0.0K
11:51 292.84 292.85 292.84 292.85 0.0K
11:52 292.85 292.85 292.85 292.85 0.0K
11:53 292.85 292.87 292.85 292.87 0.0K
11:54 292.87 292.88 292.87 292.88 0.0K
11:55 292.88 292.88 292.87 292.87 0.0K
11:56 292.87 292.88 292.87 292.88 0.0K
11:57 292.88 292.88 292.88 292.88 0.0K
11:58 292.88 292.88 292.88 292.88 0.0K
11:59 292.88 292.88 292.88 292.88 0.0K
12:00 292.88 292.89 292.88 292.89 0.0K
12:01 292.89 292.89 292.88 292.88 0.0K
12:02 292.88 292.88 292.87 292.87 0.0K
12:03 292.87 292.88 292.87 292.88 0.0K
12:04 292.88 292.88 292.87 292.87 0.0K
12:05 292.87 292.87 292.81 292.81 0.0K
12:06 292.81 292.81 292.80 292.81 0.0K
12:07 292.81 292.81 292.81 292.80 0.0K
12:08 292.80 292.81 292.77 292.77 0.0K
12:09 292.77 292.78 292.75 292.77 0.0K
12:10 292.77 292.77 292.75 292.77 0.0K
12:11 292.77 292.77 292.76 292.76 0.0K
12:12 292.76 292.76 292.75 292.76 0.0K
12:13 292.76 292.76 292.76 292.76 0.0K
12:14 292.76 292.76 292.75 292.76 0.0K
12:15 292.76 292.76 292.74 292.74 0.0K
12:16 292.74 292.75 292.74 292.74 0.0K
12:17 292.74 292.74 292.73 292.73 0.0K
12:18 292.73 292.73 292.72 292.72 0.0K
12:19 292.72 292.72 292.72 292.72 0.0K
12:20 292.72 292.74 292.72 292.74 0.0K
12:21 292.73 292.73 292.72 292.72 0.0K
12:22 292.72 292.73 292.72 292.73 0.0K
12:23 292.73 292.73 292.70 292.70 0.0K
12:24 292.70 292.70 292.69 292.69 0.0K
12:25 292.69 292.69 292.68 292.68 0.0K
12:26 292.67 292.67 292.65 292.65 0.0K
12:27 292.65 292.65 292.63 292.63 0.0K
12:28 292.63 292.64 292.63 292.63 0.0K
12:29 292.63 292.63 292.63 292.63 0.0K
12:30 292.63 292.63 292.62 292.63 0.0K
12:31 292.63 292.64 292.60 292.60 0.0K
12:32 292.60 292.60 292.59 292.59 0.0K
12:33 292.59 292.59 292.58 292.58 0.0K
12:34 292.57 292.57 292.56 292.56 0.0K
12:35 292.56 292.56 292.54 292.54 0.0K
12:36 292.53 292.54 292.53 292.54 0.0K
12:37 292.54 292.54 292.53 292.53 0.0K
12:38 292.53 292.54 292.53 292.53 0.0K
12:39 292.53 292.57 292.53 292.57 0.0K
12:40 292.57 292.57 292.56 292.56 0.0K
12:41 292.56 292.58 292.56 292.57 0.0K
12:42 292.57 292.57 292.57 292.57 0.0K
12:43 292.57 292.57 292.55 292.55 0.0K
12:44 292.55 292.55 292.54 292.54 0.0K
12:45 292.54 292.54 292.54 292.54 0.0K
12:46 292.54 292.54 292.54 292.54 0.0K
12:47 292.54 292.54 292.54 292.54 0.0K
12:48 292.54 292.54 292.53 292.53 0.0K
12:49 292.53 292.54 292.53 292.54 0.0K
12:50 292.54 292.54 292.51 292.52 0.0K
12:51 292.52 292.52 292.51 292.51 0.0K
12:52 292.51 292.51 292.50 292.51 0.0K
12:53 292.51 292.51 292.49 292.49 0.0K
12:54 292.49 292.49 292.49 292.49 0.0K
12:55 292.49 292.49 292.47 292.47 0.0K
12:56 292.47 292.47 292.45 292.45 0.0K
12:57 292.45 292.45 292.44 292.45 0.0K
12:58 292.44 292.44 292.40 292.40 0.0K
12:59 292.40 292.40 292.40 292.40 0.0K
13:00 292.40 292.40 292.39 292.39 0.0K
13:01 292.39 292.40 292.39 292.40 0.0K
13:02 292.40 292.40 292.36 292.36 0.0K
13:03 292.36 292.37 292.34 292.34 0.0K
13:04 292.34 292.34 292.30 292.31 0.0K
13:05 292.31 292.31 292.31 292.31 0.0K
13:06 292.31 292.31 292.31 292.31 0.0K
13:07 292.31 292.31 292.31 292.31 0.0K
13:08 292.31 292.31 292.30 292.30 0.0K
13:09 292.29 292.30 292.29 292.29 0.0K
13:10 292.29 292.29 292.28 292.29 0.0K
13:11 292.29 292.31 292.29 292.30 0.0K
13:12 292.30 292.34 292.30 292.34 0.0K
13:13 292.34 292.35 292.34 292.35 0.0K
13:14 292.35 292.40 292.35 292.40 0.0K
13:15 292.40 292.41 292.40 292.41 0.0K
13:16 292.40 292.41 292.40 292.41 0.0K
13:17 292.41 292.41 292.39 292.39 0.0K
13:18 292.39 292.44 292.39 292.44 0.0K
13:19 292.43 292.43 292.43 292.43 0.0K
13:20 292.43 292.43 292.39 292.39 0.0K
13:21 292.39 292.40 292.38 292.39 0.0K
13:22 292.39 292.40 292.38 292.40 0.0K
13:23 292.40 292.40 292.40 292.40 0.0K
13:24 292.40 292.40 292.38 292.38 0.0K
13:25 292.38 292.39 292.38 292.39 0.0K
13:26 292.39 292.39 292.38 292.38 0.0K
13:27 292.38 292.38 292.38 292.38 0.0K
13:28 292.38 292.38 292.37 292.38 0.0K
13:29 292.38 292.39 292.37 292.37 0.0K
13:30 292.37 292.37 292.36 292.36 0.0K
13:31 292.36 292.36 292.35 292.36 0.0K
13:32 292.36 292.37 292.36 292.36 0.0K
13:33 292.36 292.37 292.36 292.36 0.0K
13:34 292.36 292.37 292.36 292.37 0.0K
13:35 292.37 292.38 292.37 292.38 0.0K
13:36 292.38 292.40 292.38 292.40 0.0K
13:37 292.40 292.40 292.39 292.40 0.0K
13:38 292.40 292.40 292.39 292.40 0.0K
13:39 292.40 292.42 292.39 292.42 0.0K
13:40 292.42 292.42 292.42 292.42 0.0K
13:41 292.42 292.43 292.42 292.43 0.0K
13:42 292.43 292.44 292.43 292.44 0.0K
13:43 292.44 292.48 292.44 292.48 0.0K
13:44 292.48 292.49 292.48 292.49 0.0K
13:45 292.49 292.53 292.49 292.53 0.0K
13:46 292.53 292.54 292.53 292.53 0.0K
13:47 292.53 292.54 292.53 292.54 0.0K
13:48 292.54 292.54 292.54 292.54 0.0K
13:49 292.54 292.54 292.53 292.54 0.0K
13:50 292.54 292.57 292.53 292.57 0.0K
13:51 292.58 292.62 292.58 292.61 0.0K
13:52 292.61 292.62 292.61 292.62 0.0K
13:53 292.62 292.64 292.62 292.64 0.0K
13:54 292.64 292.68 292.64 292.68 0.0K
13:55 292.68 292.70 292.68 292.70 0.0K
13:56 292.70 292.71 292.69 292.71 0.0K
13:57 292.71 292.73 292.71 292.73 0.0K
13:58 292.73 292.76 292.73 292.75 0.0K
13:59 292.75 292.80 292.75 292.80 0.0K
14:00 292.80 292.81 292.80 292.81 0.0K
14:01 292.81 292.84 292.81 292.83 0.0K
14:02 292.83 292.84 292.83 292.84 0.0K
14:03 292.84 292.86 292.84 292.85 0.0K
14:04 292.85 292.88 292.85 292.88 0.0K
14:05 292.88 292.91 292.88 292.91 0.0K
14:06 292.90 292.91 292.90 292.90 0.0K
14:07 292.90 292.92 292.90 292.92 0.0K
14:08 292.92 292.92 292.90 292.91 0.0K
14:09 292.91 292.91 292.90 292.91 0.0K
14:10 292.91 292.91 292.90 292.91 0.0K
14:11 292.91 292.91 292.89 292.90 0.0K
14:12 292.90 292.91 292.90 292.91 0.0K
14:13 292.91 292.94 292.91 292.94 0.0K
14:14 292.95 292.96 292.95 292.95 0.0K
14:15 292.95 292.95 292.94 292.95 0.0K
14:16 292.95 292.95 292.94 292.94 0.0K
14:17 292.94 292.95 292.94 292.95 0.0K
14:18 292.95 292.95 292.94 292.95 0.0K
14:19 292.95 292.96 292.94 292.96 0.0K
14:20 292.96 292.99 292.96 292.99 0.0K
14:21 292.99 293.01 292.99 293.01 0.0K
14:22 293.01 293.03 293.01 293.03 0.0K
14:23 293.03 293.04 293.03 293.03 0.0K
14:24 293.04 293.04 293.02 293.02 0.0K
14:25 293.02 293.03 293.01 293.01 0.0K
14:26 293.01 293.01 293.00 293.00 0.0K
14:27 292.99 293.03 292.99 293.03 0.0K
14:28 293.03 293.03 293.02 293.02 0.0K
14:29 293.02 293.02 293.01 293.02 0.0K
14:30 293.02 293.02 293.02 293.02 0.0K
14:31 293.02 293.02 293.01 293.01 0.0K
14:32 293.01 293.01 293.01 293.00 0.0K
14:33 293.00 293.00 292.97 292.97 0.0K
14:34 292.97 292.97 292.96 292.96 0.0K
14:35 292.96 292.96 292.94 292.95 0.0K
14:36 292.95 292.96 292.95 292.96 0.0K
14:37 292.96 292.97 292.96 292.97 0.0K
14:38 292.97 292.98 292.97 292.98 0.0K
14:39 292.98 292.98 292.97 292.97 0.0K
14:40 292.97 292.98 292.97 292.98 0.0K
14:41 292.97 292.98 292.97 292.98 0.0K
14:42 292.98 293.00 292.98 293.00 0.0K
14:43 293.00 293.00 292.98 292.99 0.0K
14:44 292.99 293.00 292.99 293.00 0.0K
14:45 293.00 293.00 293.00 293.00 0.0K
14:46 293.00 293.01 293.00 293.01 0.0K
14:47 293.01 293.01 293.01 293.01 0.0K
14:48 293.01 293.02 293.01 293.02 0.0K
14:49 293.01 293.02 293.01 293.01 0.0K
14:50 293.02 293.02 293.02 293.02 0.0K
14:51 293.02 293.02 293.01 293.01 0.0K
14:52 293.01 293.01 293.00 293.01 0.0K
14:53 293.01 293.02 293.01 293.02 0.0K
14:54 293.02 293.02 293.01 293.02 0.0K
14:55 293.02 293.03 293.02 293.02 0.0K
14:56 293.02 293.03 293.02 293.02 0.0K
14:57 293.02 293.02 293.01 293.01 0.0K
14:58 293.01 293.01 292.96 292.96 0.0K
14:59 292.96 292.96 292.93 292.93 0.0K
15:00 292.93 292.93 292.89 292.89 0.0K
15:01 292.90 292.91 292.89 292.89 0.0K
15:02 292.89 292.89 292.89 292.89 0.0K
15:03 292.89 292.89 292.89 292.89 0.0K
15:04 292.89 292.89 292.88 292.90 0.0K
15:05 292.90 292.90 292.88 292.89 0.0K
15:06 292.89 292.89 292.88 292.89 0.0K
15:07 292.88 292.89 292.88 292.88 0.0K
15:08 292.88 292.88 292.88 292.88 0.0K
15:09 292.88 292.88 292.85 292.86 0.0K
15:10 292.86 292.86 292.85 292.86 0.0K
15:11 292.86 292.86 292.84 292.85 0.0K
15:12 292.85 292.85 292.81 292.81 0.0K
15:13 292.80 292.80 292.79 292.79 0.0K
15:14 292.79 292.79 292.77 292.77 0.0K
15:15 292.77 292.77 292.74 292.74 0.0K
15:16 292.74 292.75 292.73 292.74 0.0K
15:17 292.74 292.74 292.71 292.71 0.0K
15:18 292.71 292.71 292.70 292.70 0.0K
15:19 292.70 292.70 292.67 292.67 0.0K
15:20 292.67 292.67 292.64 292.64 0.0K
15:21 292.64 292.65 292.63 292.65 0.0K
15:22 292.65 292.66 292.65 292.65 0.0K
15:23 292.65 292.67 292.64 292.64 0.0K
15:24 292.64 292.64 292.62 292.62 0.0K
15:25 292.62 292.64 292.62 292.64 0.0K
15:26 292.64 292.64 292.61 292.61 0.0K
15:27 292.60 292.60 292.50 292.50 0.0K
15:28 292.50 292.50 292.48 292.50 0.0K
15:29 292.50 292.54 292.50 292.53 0.0K
15:30 292.53 292.53 292.50 292.51 0.0K
15:31 292.51 292.52 292.49 292.49 0.0K
15:32 292.49 292.52 292.49 292.52 0.0K
15:33 292.52 292.53 292.52 292.53 0.0K
15:34 292.53 292.53 292.50 292.51 0.0K
15:35 292.51 292.52 292.49 292.49 0.0K
15:36 292.49 292.49 292.47 292.47 0.0K
15:37 292.48 292.48 292.46 292.46 0.0K
15:38 292.47 292.47 292.44 292.47 0.0K
15:39 292.47 292.47 292.46 292.47 0.0K
15:40 292.47 292.50 292.46 292.49 0.0K
15:41 292.50 292.50 292.47 292.47 0.0K
15:42 292.47 292.48 292.45 292.45 0.0K
15:43 292.46 292.46 292.40 292.40 0.0K
15:44 292.40 292.41 292.38 292.40 0.0K
15:45 292.39 292.43 292.39 292.43 0.0K
15:46 292.43 292.43 292.38 292.40 0.0K
15:47 292.40 292.40 292.37 292.40 0.0K
15:48 292.40 292.42 292.38 292.38 0.0K
15:49 292.38 292.39 292.30 292.34 0.0K
15:50 292.34 292.41 292.30 292.36 0.0K
15:51 292.35 292.73 292.35 292.70 0.0K
15:52 292.71 292.73 292.60 292.60 0.0K
15:53 292.56 292.63 292.55 292.61 0.0K
15:54 292.63 292.63 292.52 292.54 0.0K
15:55 292.51 292.67 292.51 292.67 0.0K
15:56 292.66 292.71 292.65 292.66 0.0K
15:57 292.66 292.85 292.66 292.85 0.0K
15:58 292.85 292.90 292.84 292.89 0.0K
15:59 292.91 294.17 292.91 294.16 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available