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
09:30 293.58 293.58 293.49 293.51 0.0K
09:31 293.51 293.52 293.50 293.50 0.0K
09:32 293.48 293.50 293.48 293.50 0.0K
09:33 293.50 293.51 293.49 293.50 0.0K
09:34 293.50 293.50 293.45 293.45 0.0K
09:35 293.46 293.49 293.44 293.48 0.0K
09:36 293.47 293.47 293.42 293.42 0.0K
09:37 293.42 293.42 293.37 293.37 0.0K
09:38 293.37 293.38 293.33 293.34 0.0K
09:39 293.34 293.34 293.33 293.33 0.0K
09:40 293.33 293.33 293.30 293.30 0.0K
09:41 293.30 293.30 293.29 293.29 0.0K
09:42 293.29 293.29 293.25 293.25 0.0K
09:43 293.25 293.27 293.20 293.21 0.0K
09:44 293.19 293.19 293.16 293.18 0.0K
09:45 293.18 293.18 293.17 293.18 0.0K
09:46 293.18 293.20 293.18 293.20 0.0K
09:47 293.20 293.22 293.16 293.18 0.0K
09:48 293.18 293.18 293.14 293.14 0.0K
09:49 293.15 293.16 293.12 293.12 0.0K
09:50 293.12 293.12 293.10 293.10 0.0K
09:51 293.10 293.10 293.10 293.10 0.0K
09:52 293.09 293.12 293.09 293.10 0.0K
09:53 293.10 293.11 293.07 293.07 0.0K
09:54 293.07 293.09 293.07 293.09 0.0K
09:55 293.09 293.11 293.09 293.10 0.0K
09:56 293.11 293.17 293.11 293.16 0.0K
09:57 293.18 293.18 293.16 293.16 0.0K
09:58 293.16 293.18 293.16 293.18 0.0K
09:59 293.18 293.21 293.17 293.20 0.0K
10:00 293.20 293.20 293.19 293.20 0.0K
10:01 293.20 293.24 293.20 293.24 0.0K
10:02 293.24 293.25 293.23 293.24 0.0K
10:03 293.24 293.25 293.22 293.25 0.0K
10:04 293.25 293.28 293.25 293.27 0.0K
10:05 293.27 293.28 293.26 293.28 0.0K
10:06 293.30 293.30 293.29 293.29 0.0K
10:07 293.28 293.28 293.24 293.25 0.0K
10:08 293.25 293.25 293.23 293.24 0.0K
10:09 293.24 293.24 293.22 293.22 0.0K
10:10 293.20 293.21 293.17 293.17 0.0K
10:11 293.17 293.17 293.15 293.15 0.0K
10:12 293.16 293.16 293.14 293.15 0.0K
10:13 293.15 293.15 293.15 293.15 0.0K
10:14 293.15 293.15 293.15 293.15 0.0K
10:15 293.15 293.15 293.14 293.14 0.0K
10:16 293.14 293.16 293.14 293.16 0.0K
10:17 293.16 293.17 293.15 293.17 0.0K
10:18 293.17 293.17 293.16 293.16 0.0K
10:19 293.18 293.18 293.18 293.18 0.0K
10:20 293.18 293.18 293.17 293.18 0.0K
10:21 293.18 293.19 293.18 293.19 0.0K
10:22 293.19 293.23 293.19 293.22 0.0K
10:23 293.22 293.24 293.22 293.24 0.0K
10:24 293.24 293.25 293.23 293.25 0.0K
10:25 293.25 293.26 293.25 293.26 0.0K
10:26 293.26 293.26 293.25 293.25 0.0K
10:27 293.26 293.28 293.26 293.28 0.0K
10:28 293.28 293.28 293.27 293.27 0.0K
10:29 293.27 293.29 293.26 293.29 0.0K
10:30 293.30 293.30 293.26 293.26 0.0K
10:31 293.26 293.28 293.26 293.28 0.0K
10:32 293.28 293.28 293.27 293.28 0.0K
10:33 293.28 293.28 293.26 293.27 0.0K
10:34 293.27 293.27 293.27 293.27 0.0K
10:35 293.27 293.27 293.21 293.21 0.0K
10:36 293.21 293.21 293.19 293.19 0.0K
10:37 293.19 293.19 293.16 293.16 0.0K
10:38 293.16 293.16 293.16 293.16 0.0K
10:39 293.16 293.16 293.15 293.15 0.0K
10:40 293.15 293.16 293.15 293.15 0.0K
10:41 293.15 293.15 293.13 293.13 0.0K
10:42 293.13 293.13 293.11 293.11 0.0K
10:43 293.13 293.13 293.13 293.12 0.0K
10:44 293.12 293.14 293.12 293.14 0.0K
10:45 293.14 293.14 293.13 293.13 0.0K
10:46 293.14 293.14 293.13 293.13 0.0K
10:47 293.13 293.15 293.13 293.15 0.0K
10:48 293.15 293.15 293.14 293.15 0.0K
10:49 293.15 293.15 293.14 293.14 0.0K
10:50 293.13 293.13 293.12 293.12 0.0K
10:51 293.12 293.13 293.12 293.13 0.0K
10:52 293.13 293.13 293.12 293.12 0.0K
10:53 293.12 293.15 293.12 293.15 0.0K
10:54 293.14 293.15 293.14 293.13 0.0K
10:55 293.13 293.13 293.12 293.12 0.0K
10:56 293.11 293.12 293.11 293.12 0.0K
10:57 293.12 293.13 293.12 293.13 0.0K
10:58 293.13 293.14 293.12 293.14 0.0K
10:59 293.14 293.15 293.14 293.14 0.0K
11:00 293.14 293.16 293.14 293.16 0.0K
11:01 293.16 293.16 293.14 293.14 0.0K
11:02 293.14 293.19 293.14 293.19 0.0K
11:03 293.19 293.19 293.17 293.17 0.0K
11:04 293.17 293.17 293.15 293.15 0.0K
11:05 293.15 293.16 293.15 293.15 0.0K
11:06 293.15 293.15 293.15 293.15 0.0K
11:07 293.15 293.18 293.15 293.18 0.0K
11:08 293.18 293.18 293.17 293.17 0.0K
11:09 293.16 293.16 293.14 293.15 0.0K
11:10 293.15 293.15 293.14 293.15 0.0K
11:11 293.15 293.15 293.15 293.15 0.0K
11:12 293.15 293.15 293.13 293.13 0.0K
11:13 293.13 293.15 293.13 293.15 0.0K
11:14 293.15 293.15 293.14 293.14 0.0K
11:15 293.14 293.15 293.14 293.15 0.0K
11:16 293.15 293.15 293.15 293.15 0.0K
11:17 293.15 293.16 293.14 293.14 0.0K
11:18 293.14 293.15 293.14 293.15 0.0K
11:19 293.15 293.15 293.13 293.13 0.0K
11:20 293.13 293.13 293.05 293.05 0.0K
11:21 293.05 293.07 293.05 293.07 0.0K
11:22 293.07 293.08 293.07 293.08 0.0K
11:23 293.08 293.10 293.08 293.09 0.0K
11:24 293.09 293.10 293.09 293.10 0.0K
11:25 293.10 293.10 293.09 293.10 0.0K
11:26 293.10 293.11 293.10 293.11 0.0K
11:27 293.11 293.12 293.11 293.12 0.0K
11:28 293.12 293.15 293.12 293.13 0.0K
11:29 293.13 293.14 293.13 293.14 0.0K
11:30 293.14 293.14 293.13 293.13 0.0K
11:31 293.13 293.14 293.13 293.13 0.0K
11:32 293.13 293.15 293.13 293.15 0.0K
11:33 293.16 293.16 293.14 293.14 0.0K
11:34 293.14 293.14 293.14 293.14 0.0K
11:35 293.14 293.15 293.14 293.15 0.0K
11:36 293.16 293.16 293.14 293.14 0.0K
11:37 293.14 293.15 293.14 293.15 0.0K
11:38 293.15 293.15 293.15 293.15 0.0K
11:39 293.15 293.15 293.15 293.15 0.0K
11:40 293.15 293.15 293.14 293.15 0.0K
11:41 293.15 293.15 293.15 293.15 0.0K
11:42 293.15 293.15 293.14 293.14 0.0K
11:43 293.13 293.13 293.11 293.12 0.0K
11:44 293.12 293.15 293.12 293.14 0.0K
11:45 293.14 293.17 293.14 293.17 0.0K
11:46 293.17 293.18 293.17 293.17 0.0K
11:47 293.18 293.18 293.15 293.17 0.0K
11:48 293.17 293.17 293.17 293.17 0.0K
11:49 293.17 293.17 293.15 293.15 0.0K
11:50 293.15 293.16 293.15 293.16 0.0K
11:51 293.16 293.16 293.15 293.15 0.0K
11:52 293.15 293.15 293.15 293.15 0.0K
11:53 293.15 293.15 293.15 293.15 0.0K
11:54 293.15 293.15 293.15 293.15 0.0K
11:55 293.15 293.15 293.15 293.15 0.0K
11:56 293.15 293.15 293.15 293.15 0.0K
11:57 293.15 293.15 293.13 293.14 0.0K
11:58 293.14 293.14 293.13 293.13 0.0K
11:59 293.12 293.12 293.12 293.12 0.0K
12:00 293.12 293.12 293.11 293.11 0.0K
12:01 293.11 293.11 293.08 293.08 0.0K
12:02 293.08 293.10 293.08 293.10 0.0K
12:03 293.10 293.10 293.10 293.10 0.0K
12:04 293.10 293.10 293.10 293.10 0.0K
12:05 293.09 293.09 293.09 293.09 0.0K
12:06 293.09 293.09 293.09 293.09 0.0K
12:07 293.09 293.09 293.06 293.07 0.0K
12:08 293.07 293.07 293.07 293.07 0.0K
12:09 293.07 293.08 293.07 293.08 0.0K
12:10 293.08 293.10 293.08 293.10 0.0K
12:11 293.10 293.11 293.10 293.11 0.0K
12:12 293.11 293.11 293.10 293.10 0.0K
12:13 293.10 293.10 293.08 293.08 0.0K
12:14 293.08 293.08 293.07 293.07 0.0K
12:15 293.07 293.07 293.07 293.07 0.0K
12:16 293.07 293.07 293.07 293.07 0.0K
12:17 293.07 293.08 293.07 293.08 0.0K
12:18 293.08 293.08 293.06 293.06 0.0K
12:19 293.06 293.08 293.06 293.08 0.0K
12:20 293.08 293.08 293.08 293.08 0.0K
12:21 293.08 293.08 293.08 293.08 0.0K
12:22 293.08 293.08 293.07 293.07 0.0K
12:23 293.07 293.07 293.06 293.07 0.0K
12:24 293.07 293.07 293.04 293.04 0.0K
12:25 293.04 293.04 293.03 293.04 0.0K
12:26 293.04 293.04 293.04 293.03 0.0K
12:27 293.03 293.03 293.02 293.02 0.0K
12:28 293.02 293.02 292.99 292.99 0.0K
12:29 292.99 292.99 292.98 292.98 0.0K
12:30 292.98 292.98 292.98 292.98 0.0K
12:31 292.98 292.99 292.98 292.99 0.0K
12:32 292.99 292.99 292.98 292.99 0.0K
12:33 292.99 293.00 292.99 293.00 0.0K
12:34 293.00 293.00 293.00 293.00 0.0K
12:35 293.00 293.01 293.00 293.00 0.0K
12:36 293.00 293.00 292.98 292.98 0.0K
12:37 292.98 293.00 292.98 293.00 0.0K
12:38 293.01 293.01 293.00 293.00 0.0K
12:39 293.00 293.01 293.00 293.01 0.0K
12:40 293.01 293.01 293.01 293.01 0.0K
12:41 293.00 293.00 292.99 292.99 0.0K
12:42 292.99 293.00 292.99 293.00 0.0K
12:43 293.00 293.01 293.00 293.00 0.0K
12:44 293.00 293.01 293.00 293.01 0.0K
12:45 293.01 293.02 293.01 293.01 0.0K
12:46 293.01 293.01 293.00 293.01 0.0K
12:47 293.01 293.01 293.01 293.01 0.0K
12:48 293.00 293.00 292.99 293.00 0.0K
12:49 293.00 293.00 293.00 293.00 0.0K
12:50 293.00 293.00 293.00 293.00 0.0K
12:51 293.00 293.00 292.99 292.99 0.0K
12:52 292.99 293.00 292.99 293.00 0.0K
12:53 293.00 293.00 292.98 292.99 0.0K
12:54 292.99 292.99 292.99 292.99 0.0K
12:55 292.99 293.01 292.99 293.01 0.0K
12:56 293.01 293.02 293.01 293.02 0.0K
12:57 293.02 293.04 293.02 293.04 0.0K
12:58 293.04 293.06 293.04 293.04 0.0K
12:59 293.04 293.04 293.03 293.04 0.0K
13:00 293.04 293.04 293.04 293.04 0.0K
13:01 293.04 293.04 293.03 293.03 0.0K
13:02 293.03 293.03 293.03 293.03 0.0K
13:03 293.03 293.03 293.02 293.02 0.0K
13:04 293.02 293.02 293.02 293.02 0.0K
13:05 293.02 293.03 293.01 293.03 0.0K
13:06 293.03 293.03 293.03 293.03 0.0K
13:07 293.03 293.03 293.03 293.03 0.0K
13:08 293.03 293.03 293.01 293.01 0.0K
13:09 293.01 293.02 293.01 293.01 0.0K
13:10 293.01 293.02 293.01 293.02 0.0K
13:11 293.02 293.02 293.02 293.02 0.0K
13:12 293.02 293.02 293.02 293.02 0.0K
13:13 293.02 293.04 293.02 293.03 0.0K
13:14 293.05 293.05 293.04 293.04 0.0K
13:15 293.03 293.05 293.03 293.05 0.0K
13:16 293.05 293.05 293.05 293.05 0.0K
13:17 293.05 293.05 293.05 293.05 0.0K
13:18 293.05 293.07 293.05 293.07 0.0K
13:19 293.07 293.08 293.07 293.08 0.0K
13:20 293.08 293.09 293.08 293.09 0.0K
13:21 293.07 293.09 293.07 293.09 0.0K
13:22 293.09 293.10 293.09 293.10 0.0K
13:23 293.10 293.11 293.10 293.11 0.0K
13:24 293.11 293.11 293.10 293.11 0.0K
13:25 293.11 293.11 293.09 293.09 0.0K
13:26 293.09 293.09 293.08 293.08 0.0K
13:27 293.08 293.08 293.08 293.08 0.0K
13:28 293.07 293.08 293.07 293.08 0.0K
13:29 293.08 293.09 293.08 293.09 0.0K
13:30 293.09 293.10 293.09 293.10 0.0K
13:31 293.10 293.10 293.07 293.07 0.0K
13:32 293.07 293.07 293.05 293.05 0.0K
13:33 293.05 293.05 293.05 293.05 0.0K
13:34 293.05 293.06 293.05 293.05 0.0K
13:35 293.05 293.06 293.05 293.06 0.0K
13:36 293.07 293.07 293.07 293.07 0.0K
13:37 293.07 293.08 293.07 293.08 0.0K
13:38 293.09 293.09 293.07 293.07 0.0K
13:39 293.07 293.07 293.07 293.07 0.0K
13:40 293.07 293.07 293.06 293.07 0.0K
13:41 293.07 293.07 293.07 293.07 0.0K
13:42 293.07 293.07 293.06 293.06 0.0K
13:43 293.06 293.07 293.06 293.07 0.0K
13:44 293.07 293.07 293.06 293.06 0.0K
13:45 293.06 293.06 293.06 293.06 0.0K
13:46 293.06 293.06 293.06 293.06 0.0K
13:47 293.06 293.06 293.03 293.03 0.0K
13:48 293.03 293.03 293.02 293.03 0.0K
13:49 293.03 293.03 293.03 293.03 0.0K
13:50 293.03 293.03 293.02 293.04 0.0K
13:51 293.04 293.04 293.03 293.03 0.0K
13:52 293.03 293.05 293.03 293.05 0.0K
13:53 293.05 293.06 293.05 293.06 0.0K
13:54 293.06 293.06 293.04 293.04 0.0K
13:55 293.04 293.04 293.02 293.03 0.0K
13:56 293.03 293.03 293.03 293.03 0.0K
13:57 293.03 293.03 293.03 293.02 0.0K
13:58 293.03 293.03 293.03 293.03 0.0K
13:59 293.02 293.02 293.01 293.02 0.0K
14:00 293.02 293.04 293.02 293.04 0.0K
14:01 293.04 293.05 293.04 293.05 0.0K
14:02 293.05 293.05 293.05 293.05 0.0K
14:03 293.05 293.06 293.05 293.06 0.0K
14:04 293.06 293.06 293.06 293.06 0.0K
14:05 293.06 293.06 293.06 293.06 0.0K
14:06 293.06 293.06 293.06 293.06 0.0K
14:07 293.06 293.06 293.06 293.06 0.0K
14:08 293.06 293.07 293.06 293.07 0.0K
14:09 293.07 293.07 293.07 293.07 0.0K
14:10 293.07 293.07 293.05 293.05 0.0K
14:11 293.05 293.05 293.03 293.04 0.0K
14:12 293.04 293.05 293.04 293.04 0.0K
14:13 293.04 293.04 293.03 293.03 0.0K
14:14 293.03 293.03 293.01 293.01 0.0K
14:15 293.01 293.02 293.01 293.02 0.0K
14:16 293.02 293.02 293.01 293.01 0.0K
14:17 293.01 293.01 293.00 293.00 0.0K
14:18 293.00 293.00 293.00 293.00 0.0K
14:19 293.00 293.00 293.00 293.00 0.0K
14:20 293.00 293.00 292.99 292.99 0.0K
14:21 292.99 292.99 292.98 292.98 0.0K
14:22 292.98 292.98 292.98 292.98 0.0K
14:23 292.98 292.98 292.97 292.97 0.0K
14:24 292.97 292.98 292.97 292.97 0.0K
14:25 292.97 292.97 292.97 292.97 0.0K
14:26 292.97 292.97 292.97 292.97 0.0K
14:27 292.97 292.97 292.97 292.97 0.0K
14:28 292.97 292.97 292.96 292.96 0.0K
14:29 292.96 292.96 292.96 292.96 0.0K
14:30 292.96 292.96 292.96 292.96 0.0K
14:31 292.96 292.96 292.95 292.95 0.0K
14:32 292.95 292.95 292.95 292.95 0.0K
14:33 292.95 292.95 292.95 292.95 0.0K
14:34 292.95 292.95 292.95 292.95 0.0K
14:35 292.95 292.95 292.95 292.95 0.0K
14:36 292.95 292.95 292.95 292.95 0.0K
14:37 292.95 292.95 292.94 292.94 0.0K
14:38 292.94 292.94 292.92 292.93 0.0K
14:39 292.93 292.93 292.92 292.92 0.0K
14:40 292.92 292.92 292.92 292.92 0.0K
14:41 292.92 292.93 292.92 292.92 0.0K
14:42 292.92 292.93 292.91 292.93 0.0K
14:43 292.92 292.92 292.92 292.92 0.0K
14:44 292.92 292.92 292.92 292.92 0.0K
14:45 292.92 292.93 292.91 292.93 0.0K
14:46 292.93 292.93 292.91 292.91 0.0K
14:47 292.91 292.91 292.91 292.91 0.0K
14:48 292.91 292.91 292.90 292.90 0.0K
14:49 292.89 292.89 292.88 292.88 0.0K
14:50 292.88 292.88 292.88 292.88 0.0K
14:51 292.88 292.88 292.88 292.88 0.0K
14:52 292.88 292.88 292.86 292.86 0.0K
14:53 292.85 292.86 292.85 292.85 0.0K
14:54 292.85 292.85 292.84 292.84 0.0K
14:55 292.83 292.84 292.83 292.83 0.0K
14:56 292.83 292.83 292.82 292.82 0.0K
14:57 292.82 292.82 292.82 292.82 0.0K
14:58 292.82 292.82 292.81 292.81 0.0K
14:59 292.81 292.81 292.78 292.78 0.0K
15:00 292.78 292.79 292.78 292.79 0.0K
15:01 292.79 292.79 292.77 292.77 0.0K
15:02 292.77 292.77 292.75 292.75 0.0K
15:03 292.75 292.76 292.75 292.75 0.0K
15:04 292.75 292.75 292.74 292.74 0.0K
15:05 292.74 292.75 292.73 292.73 0.0K
15:06 292.73 292.73 292.72 292.72 0.0K
15:07 292.72 292.72 292.69 292.69 0.0K
15:08 292.69 292.69 292.68 292.68 0.0K
15:09 292.68 292.68 292.66 292.66 0.0K
15:10 292.66 292.66 292.62 292.62 0.0K
15:11 292.62 292.62 292.62 292.62 0.0K
15:12 292.62 292.62 292.60 292.60 0.0K
15:13 292.60 292.60 292.57 292.58 0.0K
15:14 292.58 292.58 292.57 292.58 0.0K
15:15 292.59 292.59 292.57 292.57 0.0K
15:16 292.57 292.58 292.57 292.57 0.0K
15:17 292.57 292.58 292.57 292.58 0.0K
15:18 292.58 292.58 292.54 292.55 0.0K
15:19 292.56 292.56 292.56 292.56 0.0K
15:20 292.55 292.56 292.55 292.56 0.0K
15:21 292.56 292.57 292.56 292.57 0.0K
15:22 292.58 292.58 292.58 292.58 0.0K
15:23 292.58 292.60 292.58 292.60 0.0K
15:24 292.60 292.60 292.60 292.60 0.0K
15:25 292.60 292.61 292.60 292.61 0.0K
15:26 292.61 292.62 292.61 292.62 0.0K
15:27 292.62 292.63 292.62 292.63 0.0K
15:28 292.63 292.63 292.63 292.63 0.0K
15:29 292.63 292.63 292.61 292.61 0.0K
15:30 292.60 292.60 292.59 292.59 0.0K
15:31 292.59 292.59 292.57 292.58 0.0K
15:32 292.58 292.58 292.58 292.58 0.0K
15:33 292.58 292.60 292.58 292.58 0.0K
15:34 292.58 292.58 292.56 292.56 0.0K
15:35 292.56 292.57 292.56 292.56 0.0K
15:36 292.56 292.56 292.55 292.55 0.0K
15:37 292.55 292.55 292.54 292.54 0.0K
15:38 292.54 292.54 292.54 292.54 0.0K
15:39 292.54 292.54 292.53 292.53 0.0K
15:40 292.52 292.53 292.50 292.50 0.0K
15:41 292.50 292.50 292.48 292.48 0.0K
15:42 292.48 292.49 292.48 292.49 0.0K
15:43 292.48 292.49 292.48 292.48 0.0K
15:44 292.49 292.49 292.48 292.47 0.0K
15:45 292.47 292.47 292.44 292.44 0.0K
15:46 292.44 292.44 292.44 292.44 0.0K
15:47 292.44 292.44 292.42 292.42 0.0K
15:48 292.42 292.42 292.40 292.40 0.0K
15:49 292.40 292.41 292.40 292.40 0.0K
15:50 292.38 292.41 292.38 292.40 0.0K
15:51 292.39 292.41 292.38 292.40 0.0K
15:52 292.40 292.41 292.40 292.40 0.0K
15:53 292.40 292.42 292.40 292.42 0.0K
15:54 292.42 292.45 292.42 292.44 0.0K
15:55 292.43 292.44 292.42 292.44 0.0K
15:56 292.43 292.45 292.43 292.44 0.0K
15:57 292.44 292.46 292.44 292.46 0.0K
15:58 292.46 292.46 292.43 292.43 0.0K
15:59 292.43 292.54 292.42 292.54 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available