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
09:30 293.95 293.96 293.93 293.93 0.0K
09:31 293.93 294.03 293.93 294.03 0.0K
09:32 294.03 294.03 293.95 293.97 0.0K
09:33 293.97 294.05 293.97 294.03 0.0K
09:34 294.03 294.10 294.03 294.10 0.0K
09:35 294.10 294.11 294.03 294.03 0.0K
09:36 294.02 294.06 294.02 294.05 0.0K
09:37 294.06 294.08 294.06 294.09 0.0K
09:38 294.08 294.11 294.07 294.11 0.0K
09:39 294.11 294.13 294.11 294.13 0.0K
09:40 294.13 294.13 294.07 294.07 0.0K
09:41 294.07 294.09 294.05 294.06 0.0K
09:42 294.06 294.07 294.02 294.02 0.0K
09:43 294.02 294.02 293.99 294.00 0.0K
09:44 293.99 293.99 293.99 293.99 0.0K
09:45 293.99 294.07 293.99 294.07 0.0K
09:46 294.07 294.09 294.07 294.09 0.0K
09:47 294.09 294.15 294.09 294.15 0.0K
09:48 294.15 294.19 294.15 294.18 0.0K
09:49 294.18 294.18 294.17 294.17 0.0K
09:50 294.17 294.17 294.15 294.15 0.0K
09:51 294.16 294.17 294.14 294.15 0.0K
09:52 294.15 294.18 294.15 294.17 0.0K
09:53 294.17 294.18 294.17 294.18 0.0K
09:54 294.20 294.20 294.17 294.17 0.0K
09:55 294.17 294.19 294.17 294.19 0.0K
09:56 294.18 294.20 294.18 294.20 0.0K
09:57 294.20 294.21 294.20 294.20 0.0K
09:58 294.21 294.23 294.20 294.23 0.0K
09:59 294.23 294.23 294.21 294.23 0.0K
10:00 294.23 294.24 294.23 294.23 0.0K
10:01 294.24 294.24 294.23 294.23 0.0K
10:02 294.22 294.22 294.20 294.20 0.0K
10:03 294.20 294.20 294.19 294.20 0.0K
10:04 294.20 294.25 294.19 294.25 0.0K
10:05 294.26 294.26 294.24 294.24 0.0K
10:06 294.24 294.25 294.24 294.25 0.0K
10:07 294.25 294.27 294.24 294.26 0.0K
10:08 294.26 294.31 294.24 294.31 0.0K
10:09 294.31 294.31 294.29 294.28 0.0K
10:10 294.28 294.29 294.25 294.25 0.0K
10:11 294.25 294.25 294.20 294.20 0.0K
10:12 294.22 294.22 294.18 294.18 0.0K
10:13 294.18 294.19 294.14 294.14 0.0K
10:14 294.14 294.15 294.13 294.13 0.0K
10:15 294.13 294.13 294.11 294.11 0.0K
10:16 294.10 294.12 294.10 294.11 0.0K
10:17 294.12 294.12 294.09 294.09 0.0K
10:18 294.07 294.08 294.07 294.08 0.0K
10:19 294.08 294.08 294.06 294.07 0.0K
10:20 294.07 294.11 294.07 294.11 0.0K
10:21 294.11 294.12 294.09 294.10 0.0K
10:22 294.10 294.11 294.10 294.11 0.0K
10:23 294.13 294.13 294.10 294.10 0.0K
10:24 294.10 294.12 294.09 294.12 0.0K
10:25 294.13 294.13 294.09 294.09 0.0K
10:26 294.09 294.09 294.09 294.09 0.0K
10:27 294.09 294.12 294.09 294.12 0.0K
10:28 294.12 294.13 294.12 294.13 0.0K
10:29 294.14 294.14 294.14 294.14 0.0K
10:30 294.14 294.14 294.14 294.14 0.0K
10:31 294.14 294.14 294.12 294.12 0.0K
10:32 294.12 294.14 294.12 294.14 0.0K
10:33 294.14 294.15 294.14 294.15 0.0K
10:34 294.15 294.16 294.15 294.15 0.0K
10:35 294.16 294.16 294.16 294.16 0.0K
10:36 294.16 294.18 294.16 294.18 0.0K
10:37 294.18 294.18 294.17 294.17 0.0K
10:38 294.17 294.18 294.17 294.17 0.0K
10:39 294.17 294.20 294.17 294.20 0.0K
10:40 294.20 294.20 294.20 294.20 0.0K
10:41 294.20 294.22 294.20 294.22 0.0K
10:42 294.22 294.23 294.22 294.23 0.0K
10:43 294.23 294.23 294.21 294.21 0.0K
10:44 294.20 294.21 294.20 294.21 0.0K
10:45 294.21 294.21 294.21 294.21 0.0K
10:46 294.21 294.21 294.18 294.18 0.0K
10:47 294.18 294.19 294.18 294.19 0.0K
10:48 294.19 294.20 294.19 294.20 0.0K
10:49 294.20 294.20 294.19 294.19 0.0K
10:50 294.19 294.20 294.18 294.18 0.0K
10:51 294.18 294.18 294.17 294.18 0.0K
10:52 294.18 294.18 294.18 294.18 0.0K
10:53 294.18 294.18 294.17 294.18 0.0K
10:54 294.18 294.18 294.17 294.17 0.0K
10:55 294.18 294.19 294.18 294.19 0.0K
10:56 294.20 294.20 294.17 294.17 0.0K
10:57 294.17 294.17 294.15 294.15 0.0K
10:58 294.15 294.15 294.15 294.15 0.0K
10:59 294.15 294.16 294.15 294.15 0.0K
11:00 294.15 294.15 294.14 294.14 0.0K
11:01 294.14 294.14 294.13 294.13 0.0K
11:02 294.13 294.14 294.11 294.14 0.0K
11:03 294.14 294.15 294.14 294.15 0.0K
11:04 294.15 294.15 294.12 294.12 0.0K
11:05 294.12 294.12 294.11 294.11 0.0K
11:06 294.11 294.12 294.10 294.10 0.0K
11:07 294.10 294.12 294.10 294.12 0.0K
11:08 294.12 294.12 294.12 294.12 0.0K
11:09 294.12 294.12 294.11 294.12 0.0K
11:10 294.12 294.12 294.11 294.12 0.0K
11:11 294.12 294.13 294.11 294.12 0.0K
11:12 294.12 294.13 294.12 294.13 0.0K
11:13 294.13 294.13 294.10 294.10 0.0K
11:14 294.10 294.11 294.10 294.11 0.0K
11:15 294.11 294.11 294.11 294.11 0.0K
11:16 294.11 294.11 294.11 294.11 0.0K
11:17 294.10 294.10 294.09 294.09 0.0K
11:18 294.09 294.09 294.07 294.07 0.0K
11:19 294.07 294.07 294.04 294.04 0.0K
11:20 294.04 294.05 294.04 294.05 0.0K
11:21 294.05 294.06 294.05 294.06 0.0K
11:22 294.06 294.06 294.06 294.06 0.0K
11:23 294.06 294.06 294.06 294.06 0.0K
11:24 294.05 294.05 294.03 294.03 0.0K
11:25 294.02 294.02 294.00 294.00 0.0K
11:26 294.00 294.01 294.00 294.00 0.0K
11:27 294.00 294.00 294.00 294.00 0.0K
11:28 294.01 294.01 294.01 294.01 0.0K
11:29 294.01 294.01 294.01 294.01 0.0K
11:30 294.01 294.01 294.00 294.00 0.0K
11:31 294.00 294.00 294.00 294.00 0.0K
11:32 294.00 294.00 293.97 293.97 0.0K
11:33 293.97 293.98 293.97 293.97 0.0K
11:34 293.97 293.98 293.97 293.98 0.0K
11:35 293.98 294.00 293.98 294.00 0.0K
11:36 294.00 294.00 293.98 293.98 0.0K
11:37 293.98 293.98 293.97 293.97 0.0K
11:38 293.97 293.97 293.96 293.97 0.0K
11:39 293.97 293.97 293.95 293.95 0.0K
11:40 293.95 293.95 293.95 293.95 0.0K
11:41 293.95 293.95 293.94 293.95 0.0K
11:42 293.95 293.95 293.94 293.94 0.0K
11:43 293.94 293.94 293.94 293.94 0.0K
11:44 293.94 293.94 293.94 293.94 0.0K
11:45 293.94 293.95 293.94 293.95 0.0K
11:46 293.95 293.96 293.95 293.96 0.0K
11:47 293.96 293.96 293.95 293.96 0.0K
11:48 293.96 293.96 293.94 293.94 0.0K
11:49 293.94 293.95 293.94 293.95 0.0K
11:50 293.95 293.96 293.95 293.96 0.0K
11:51 293.95 293.96 293.95 293.96 0.0K
11:52 293.96 293.96 293.95 293.95 0.0K
11:53 293.95 293.95 293.95 293.95 0.0K
11:54 293.95 293.96 293.95 293.96 0.0K
11:55 293.96 293.97 293.96 293.97 0.0K
11:56 293.97 293.98 293.97 293.98 0.0K
11:57 293.98 293.98 293.98 293.98 0.0K
11:58 293.98 293.99 293.98 293.99 0.0K
11:59 293.99 293.99 293.98 293.98 0.0K
12:00 293.98 293.99 293.98 293.99 0.0K
12:01 293.99 293.99 293.98 293.98 0.0K
12:02 293.98 293.98 293.97 293.97 0.0K
12:03 293.98 293.99 293.97 293.97 0.0K
12:04 293.97 293.98 293.97 293.97 0.0K
12:05 293.97 293.98 293.97 293.97 0.0K
12:06 293.97 293.97 293.97 293.97 0.0K
12:07 293.96 293.97 293.96 293.96 0.0K
12:08 293.96 293.96 293.95 293.95 0.0K
12:09 293.95 293.95 293.95 293.95 0.0K
12:10 293.95 293.96 293.95 293.96 0.0K
12:11 293.96 293.96 293.94 293.95 0.0K
12:12 293.95 293.95 293.94 293.94 0.0K
12:13 293.94 293.94 293.93 293.93 0.0K
12:14 293.93 293.95 293.93 293.95 0.0K
12:15 293.95 293.95 293.93 293.93 0.0K
12:16 293.93 293.93 293.93 293.93 0.0K
12:17 293.93 293.94 293.93 293.94 0.0K
12:18 293.94 293.94 293.93 293.93 0.0K
12:19 293.93 293.94 293.93 293.94 0.0K
12:20 293.94 293.96 293.94 293.96 0.0K
12:21 293.96 293.97 293.96 293.97 0.0K
12:22 293.97 293.97 293.96 293.96 0.0K
12:23 293.96 293.96 293.96 293.96 0.0K
12:24 293.96 293.96 293.96 293.96 0.0K
12:25 293.96 293.96 293.94 293.94 0.0K
12:26 293.94 293.94 293.93 293.93 0.0K
12:27 293.93 293.95 293.93 293.94 0.0K
12:28 293.94 293.94 293.94 293.94 0.0K
12:29 293.94 293.96 293.94 293.95 0.0K
12:30 293.95 293.95 293.95 293.95 0.0K
12:31 293.95 293.95 293.94 293.94 0.0K
12:32 293.94 293.94 293.94 293.94 0.0K
12:33 293.93 293.93 293.93 293.93 0.0K
12:34 293.93 293.93 293.93 293.93 0.0K
12:35 293.94 293.94 293.94 293.94 0.0K
12:36 293.93 293.94 293.92 293.94 0.0K
12:37 293.94 293.94 293.91 293.91 0.0K
12:38 293.91 293.94 293.91 293.94 0.0K
12:39 293.94 293.94 293.92 293.92 0.0K
12:40 293.92 293.93 293.90 293.91 0.0K
12:41 293.91 293.92 293.91 293.92 0.0K
12:42 293.92 293.92 293.92 293.92 0.0K
12:43 293.92 293.95 293.92 293.95 0.0K
12:44 293.95 293.95 293.95 293.95 0.0K
12:45 293.95 293.95 293.95 293.95 0.0K
12:46 293.95 293.95 293.94 293.94 0.0K
12:47 293.94 293.94 293.94 293.94 0.0K
12:48 293.94 293.94 293.94 293.94 0.0K
12:49 293.94 293.94 293.94 293.94 0.0K
12:50 293.94 293.94 293.93 293.93 0.0K
12:51 293.93 293.93 293.92 293.92 0.0K
12:52 293.92 293.92 293.92 293.92 0.0K
12:53 293.91 293.91 293.90 293.90 0.0K
12:54 293.90 293.90 293.90 293.90 0.0K
12:55 293.90 293.90 293.90 293.90 0.0K
12:56 293.90 293.94 293.90 293.94 0.0K
12:57 293.94 293.94 293.94 293.93 0.0K
12:58 293.94 293.94 293.94 293.94 0.0K
12:59 293.94 293.94 293.94 293.94 0.0K
13:00 293.93 293.94 293.93 293.94 0.0K
13:01 293.94 293.94 293.94 293.94 0.0K
13:02 293.94 293.94 293.94 293.94 0.0K
13:03 293.94 293.95 293.94 293.95 0.0K
13:04 293.95 293.95 293.94 293.94 0.0K
13:05 293.94 293.94 293.93 293.94 0.0K
13:06 293.94 293.94 293.94 293.94 0.0K
13:07 293.94 293.94 293.94 293.94 0.0K
13:08 293.94 293.94 293.92 293.93 0.0K
13:09 293.93 293.94 293.93 293.94 0.0K
13:10 293.94 293.94 293.91 293.91 0.0K
13:11 293.91 293.92 293.91 293.92 0.0K
13:12 293.93 293.94 293.93 293.94 0.0K
13:13 293.94 293.95 293.94 293.95 0.0K
13:14 293.95 293.95 293.95 293.95 0.0K
13:15 293.95 293.96 293.94 293.95 0.0K
13:16 293.95 293.95 293.95 293.95 0.0K
13:17 293.95 293.95 293.94 293.94 0.0K
13:18 293.94 293.94 293.94 293.94 0.0K
13:19 293.94 293.95 293.94 293.95 0.0K
13:20 293.95 293.97 293.95 293.97 0.0K
13:21 293.97 293.97 293.96 293.96 0.0K
13:22 293.96 293.96 293.96 293.96 0.0K
13:23 293.96 293.96 293.96 293.96 0.0K
13:24 293.97 293.97 293.97 293.97 0.0K
13:25 293.97 293.97 293.96 293.96 0.0K
13:26 293.96 293.96 293.96 293.96 0.0K
13:27 293.97 293.97 293.97 293.97 0.0K
13:28 293.98 293.98 293.98 293.98 0.0K
13:29 293.98 293.98 293.97 293.97 0.0K
13:30 293.97 293.97 293.97 293.97 0.0K
13:31 293.97 293.97 293.97 293.97 0.0K
13:32 293.97 293.97 293.96 293.97 0.0K
13:33 293.97 293.97 293.97 293.97 0.0K
13:34 293.97 294.00 293.97 293.99 0.0K
13:35 294.00 294.00 294.00 294.00 0.0K
13:36 294.00 294.00 293.99 293.99 0.0K
13:37 293.99 294.01 293.99 294.00 0.0K
13:38 294.00 294.00 294.00 294.00 0.0K
13:39 294.00 294.01 294.00 294.01 0.0K
13:40 294.01 294.01 294.00 294.00 0.0K
13:41 294.00 294.00 293.99 293.99 0.0K
13:42 293.99 293.99 293.99 293.99 0.0K
13:43 293.99 294.00 293.99 294.00 0.0K
13:44 294.00 294.00 293.99 293.99 0.0K
13:45 293.99 294.00 293.99 294.00 0.0K
13:46 294.00 294.02 294.00 294.02 0.0K
13:47 294.02 294.02 294.01 294.01 0.0K
13:48 294.01 294.01 294.01 294.01 0.0K
13:49 294.01 294.02 294.01 294.02 0.0K
13:50 294.02 294.02 294.01 294.01 0.0K
13:51 294.01 294.01 294.01 294.01 0.0K
13:52 294.01 294.01 294.00 294.01 0.0K
13:53 294.01 294.01 294.00 294.00 0.0K
13:54 294.00 294.00 294.00 294.00 0.0K
13:55 294.00 294.00 294.00 294.00 0.0K
13:56 294.00 294.00 293.99 294.00 0.0K
13:57 294.00 294.00 293.99 293.99 0.0K
13:58 293.99 293.99 293.97 293.98 0.0K
13:59 293.98 293.98 293.98 293.98 0.0K
14:00 293.98 293.98 293.96 293.96 0.0K
14:01 293.96 293.97 293.96 293.96 0.0K
14:02 293.96 293.97 293.96 293.97 0.0K
14:03 293.97 293.99 293.96 293.99 0.0K
14:04 293.99 294.00 293.99 294.00 0.0K
14:05 294.00 294.00 293.99 293.99 0.0K
14:06 293.99 294.01 293.99 294.00 0.0K
14:07 294.00 294.00 294.00 294.00 0.0K
14:08 294.00 294.00 294.00 294.00 0.0K
14:09 294.00 294.02 294.00 294.01 0.0K
14:10 294.01 294.01 294.01 294.01 0.0K
14:11 294.01 294.01 294.01 294.01 0.0K
14:12 294.01 294.01 294.01 294.01 0.0K
14:13 294.01 294.01 294.01 294.01 0.0K
14:14 294.01 294.01 294.00 294.00 0.0K
14:15 294.00 294.00 294.00 294.00 0.0K
14:16 294.00 294.00 293.99 293.99 0.0K
14:17 293.99 294.00 293.99 294.00 0.0K
14:18 294.00 294.01 294.00 294.01 0.0K
14:19 294.01 294.01 294.00 294.00 0.0K
14:20 294.00 294.00 294.00 294.00 0.0K
14:21 294.00 294.01 294.00 294.01 0.0K
14:22 294.01 294.01 294.00 294.00 0.0K
14:23 293.99 293.99 293.99 293.99 0.0K
14:24 293.99 293.99 293.98 293.98 0.0K
14:25 293.98 293.98 293.97 293.98 0.0K
14:26 293.98 293.98 293.97 293.97 0.0K
14:27 293.97 293.98 293.97 293.98 0.0K
14:28 293.98 293.98 293.98 293.98 0.0K
14:29 293.98 293.98 293.97 293.97 0.0K
14:30 293.97 293.97 293.96 293.96 0.0K
14:31 293.97 293.98 293.97 293.98 0.0K
14:32 293.98 293.98 293.97 293.97 0.0K
14:33 293.97 293.97 293.97 293.97 0.0K
14:34 293.97 293.97 293.97 293.97 0.0K
14:35 293.97 293.97 293.97 293.97 0.0K
14:36 293.98 293.98 293.98 293.97 0.0K
14:37 293.97 293.97 293.97 293.97 0.0K
14:38 293.97 293.97 293.94 293.94 0.0K
14:39 293.94 293.94 293.94 293.94 0.0K
14:40 293.94 293.95 293.94 293.95 0.0K
14:41 293.95 293.95 293.95 293.95 0.0K
14:42 293.95 293.95 293.94 293.94 0.0K
14:43 293.94 293.94 293.91 293.91 0.0K
14:44 293.91 293.91 293.91 293.91 0.0K
14:45 293.91 293.92 293.90 293.90 0.0K
14:46 293.90 293.90 293.88 293.88 0.0K
14:47 293.88 293.89 293.88 293.89 0.0K
14:48 293.89 293.89 293.87 293.87 0.0K
14:49 293.87 293.87 293.87 293.87 0.0K
14:50 293.87 293.87 293.86 293.86 0.0K
14:51 293.86 293.86 293.85 293.85 0.0K
14:52 293.85 293.85 293.84 293.84 0.0K
14:53 293.84 293.85 293.84 293.85 0.0K
14:54 293.85 293.85 293.84 293.85 0.0K
14:55 293.86 293.86 293.85 293.85 0.0K
14:56 293.84 293.86 293.84 293.86 0.0K
14:57 293.86 293.86 293.86 293.86 0.0K
14:58 293.86 293.87 293.86 293.87 0.0K
14:59 293.87 293.87 293.87 293.87 0.0K
15:00 293.87 293.87 293.86 293.86 0.0K
15:01 293.86 293.86 293.86 293.86 0.0K
15:02 293.86 293.88 293.86 293.88 0.0K
15:03 293.88 293.90 293.88 293.90 0.0K
15:04 293.90 293.90 293.90 293.90 0.0K
15:05 293.90 293.90 293.90 293.90 0.0K
15:06 293.90 293.90 293.90 293.90 0.0K
15:07 293.90 293.90 293.90 293.90 0.0K
15:08 293.89 293.89 293.87 293.87 0.0K
15:09 293.87 293.87 293.86 293.86 0.0K
15:10 293.86 293.87 293.86 293.87 0.0K
15:11 293.87 293.88 293.87 293.88 0.0K
15:12 293.88 293.89 293.88 293.89 0.0K
15:13 293.89 293.90 293.89 293.90 0.0K
15:14 293.90 293.90 293.90 293.90 0.0K
15:15 293.89 293.92 293.89 293.92 0.0K
15:16 293.92 293.94 293.92 293.94 0.0K
15:17 293.95 293.95 293.95 293.95 0.0K
15:18 293.95 293.95 293.95 293.95 0.0K
15:19 293.95 293.95 293.94 293.94 0.0K
15:20 293.95 293.96 293.94 293.96 0.0K
15:21 293.96 293.99 293.96 293.99 0.0K
15:22 293.99 294.01 293.99 294.01 0.0K
15:23 294.01 294.05 294.01 294.05 0.0K
15:24 294.04 294.05 294.04 294.05 0.0K
15:25 294.05 294.05 294.05 294.05 0.0K
15:26 294.05 294.05 294.03 294.03 0.0K
15:27 294.04 294.07 294.04 294.07 0.0K
15:28 294.07 294.09 294.07 294.08 0.0K
15:29 294.09 294.10 294.09 294.10 0.0K
15:30 294.10 294.10 294.09 294.09 0.0K
15:31 294.09 294.09 294.05 294.05 0.0K
15:32 294.05 294.05 294.03 294.05 0.0K
15:33 294.04 294.04 294.04 294.04 0.0K
15:34 294.03 294.03 294.01 294.01 0.0K
15:35 294.01 294.02 294.01 294.01 0.0K
15:36 294.02 294.02 294.02 294.02 0.0K
15:37 294.02 294.02 294.01 294.01 0.0K
15:38 294.01 294.01 293.99 294.00 0.0K
15:39 294.00 294.01 294.00 294.01 0.0K
15:40 294.01 294.01 294.01 294.01 0.0K
15:41 294.01 294.01 294.01 294.01 0.0K
15:42 294.01 294.01 294.01 294.01 0.0K
15:43 294.01 294.01 293.98 293.99 0.0K
15:44 293.99 294.01 293.99 294.01 0.0K
15:45 294.01 294.01 294.00 294.00 0.0K
15:46 294.01 294.01 294.00 294.01 0.0K
15:47 294.01 294.01 294.00 294.00 0.0K
15:48 294.00 294.00 293.98 293.98 0.0K
15:49 293.98 294.02 293.98 294.00 0.0K
15:50 294.00 294.00 293.98 293.98 0.0K
15:51 293.98 293.98 293.96 293.96 0.0K
15:52 293.96 293.97 293.95 293.96 0.0K
15:53 293.96 293.96 293.93 293.95 0.0K
15:54 293.94 293.96 293.94 293.96 0.0K
15:55 293.96 293.96 293.95 293.95 0.0K
15:56 293.94 293.95 293.94 293.94 0.0K
15:57 293.94 293.95 293.94 293.95 0.0K
15:58 293.95 293.96 293.94 293.95 0.0K
15:59 293.95 293.95 293.79 293.79 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available