ISE HiInc TR

YLDATR
🏛️ usa →
302.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 296.73 296.73 296.69 296.73 0.0K
09:31 296.73 296.74 296.73 296.74 0.0K
09:32 296.74 296.76 296.73 296.75 0.0K
09:33 296.75 296.75 296.68 296.68 0.0K
09:34 296.68 296.68 296.68 296.68 0.0K
09:35 296.65 296.69 296.65 296.65 0.0K
09:36 296.65 296.67 296.65 296.66 0.0K
09:37 296.66 296.69 296.65 296.65 0.0K
09:38 296.64 296.66 296.62 296.63 0.0K
09:39 296.63 296.65 296.63 296.65 0.0K
09:40 296.65 296.67 296.65 296.67 0.0K
09:41 296.71 296.72 296.70 296.70 0.0K
09:42 296.70 296.70 296.69 296.69 0.0K
09:43 296.69 296.69 296.69 296.69 0.0K
09:44 296.69 296.71 296.69 296.71 0.0K
09:45 296.71 296.73 296.70 296.73 0.0K
09:46 296.73 296.77 296.73 296.74 0.0K
09:47 296.74 296.75 296.74 296.75 0.0K
09:48 296.75 296.76 296.74 296.74 0.0K
09:49 296.74 296.75 296.74 296.75 0.0K
09:50 296.75 296.76 296.75 296.76 0.0K
09:51 296.76 296.78 296.76 296.76 0.0K
09:52 296.76 296.78 296.76 296.76 0.0K
09:53 296.76 296.78 296.76 296.76 0.0K
09:54 296.76 296.76 296.73 296.74 0.0K
09:55 296.74 296.75 296.74 296.74 0.0K
09:56 296.74 296.81 296.74 296.79 0.0K
09:57 296.79 296.79 296.76 296.77 0.0K
09:58 296.78 296.78 296.71 296.72 0.0K
09:59 296.72 296.72 296.72 296.72 0.0K
10:00 296.71 296.94 296.70 296.94 0.0K
10:01 296.93 297.10 296.93 297.09 0.0K
10:02 297.09 297.16 297.09 297.16 0.0K
10:03 297.16 297.19 297.15 297.18 0.0K
10:04 297.18 297.24 297.17 297.22 0.0K
10:05 297.23 297.23 297.21 297.22 0.0K
10:06 297.22 297.27 297.22 297.27 0.0K
10:07 297.27 297.29 297.27 297.29 0.0K
10:08 297.29 297.39 297.29 297.39 0.0K
10:09 297.39 297.45 297.39 297.45 0.0K
10:10 297.48 297.56 297.48 297.56 0.0K
10:11 297.59 297.63 297.57 297.63 0.0K
10:12 297.64 297.64 297.64 297.64 0.0K
10:13 297.64 297.70 297.64 297.70 0.0K
10:14 297.70 297.73 297.70 297.72 0.0K
10:15 297.72 297.81 297.72 297.81 0.0K
10:16 297.81 297.82 297.81 297.82 0.0K
10:17 297.82 297.84 297.82 297.83 0.0K
10:18 297.83 297.85 297.83 297.84 0.0K
10:19 297.84 297.86 297.83 297.84 0.0K
10:20 297.84 297.84 297.84 297.84 0.0K
10:21 297.85 297.85 297.83 297.84 0.0K
10:22 297.85 297.85 297.84 297.85 0.0K
10:23 297.85 297.87 297.85 297.87 0.0K
10:24 297.87 297.87 297.85 297.85 0.0K
10:25 297.85 297.91 297.85 297.91 0.0K
10:26 297.91 297.92 297.91 297.92 0.0K
10:27 297.91 297.92 297.91 297.92 0.0K
10:28 297.92 297.92 297.90 297.90 0.0K
10:29 297.90 297.91 297.89 297.91 0.0K
10:30 297.91 297.92 297.89 297.92 0.0K
10:31 297.92 297.92 297.91 297.91 0.0K
10:32 297.91 297.93 297.91 297.92 0.0K
10:33 297.91 297.91 297.86 297.86 0.0K
10:34 297.87 297.91 297.87 297.89 0.0K
10:35 297.89 297.93 297.89 297.93 0.0K
10:36 297.93 297.95 297.93 297.95 0.0K
10:37 297.95 297.97 297.95 297.97 0.0K
10:38 297.97 298.01 297.97 297.98 0.0K
10:39 297.98 297.98 297.97 297.97 0.0K
10:40 297.96 298.00 297.96 297.99 0.0K
10:41 297.99 298.00 297.99 297.99 0.0K
10:42 297.99 298.00 297.99 298.00 0.0K
10:43 298.00 298.01 298.00 298.01 0.0K
10:44 298.01 298.03 298.01 298.03 0.0K
10:45 298.03 298.04 298.02 298.02 0.0K
10:46 298.02 298.04 298.02 298.04 0.0K
10:47 298.05 298.06 298.03 298.03 0.0K
10:48 298.03 298.07 298.01 298.07 0.0K
10:49 298.07 298.07 298.05 298.05 0.0K
10:50 298.06 298.07 298.06 298.07 0.0K
10:51 298.07 298.07 298.05 298.06 0.0K
10:52 298.06 298.06 298.04 298.04 0.0K
10:53 298.04 298.05 298.03 298.03 0.0K
10:54 298.03 298.05 298.03 298.05 0.0K
10:55 298.05 298.06 298.05 298.06 0.0K
10:56 298.06 298.13 298.06 298.13 0.0K
10:57 298.13 298.13 298.12 298.13 0.0K
10:58 298.13 298.15 298.13 298.15 0.0K
10:59 298.15 298.15 298.15 298.15 0.0K
11:00 298.15 298.15 298.15 298.15 0.0K
11:01 298.15 298.16 298.15 298.15 0.0K
11:02 298.15 298.18 298.15 298.18 0.0K
11:03 298.18 298.18 298.17 298.18 0.0K
11:04 298.18 298.19 298.18 298.19 0.0K
11:05 298.19 298.19 298.19 298.19 0.0K
11:06 298.19 298.19 298.19 298.19 0.0K
11:07 298.19 298.20 298.19 298.20 0.0K
11:08 298.20 298.20 298.19 298.20 0.0K
11:09 298.20 298.20 298.15 298.15 0.0K
11:10 298.15 298.15 298.15 298.15 0.0K
11:11 298.15 298.15 298.15 298.15 0.0K
11:12 298.16 298.19 298.16 298.19 0.0K
11:13 298.19 298.20 298.17 298.17 0.0K
11:14 298.17 298.18 298.17 298.18 0.0K
11:15 298.18 298.18 298.17 298.17 0.0K
11:16 298.17 298.18 298.17 298.18 0.0K
11:17 298.18 298.18 298.17 298.17 0.0K
11:18 298.17 298.17 298.17 298.17 0.0K
11:19 298.17 298.17 298.16 298.16 0.0K
11:20 298.16 298.16 298.15 298.15 0.0K
11:21 298.15 298.16 298.15 298.16 0.0K
11:22 298.16 298.16 298.15 298.15 0.0K
11:23 298.15 298.15 298.14 298.14 0.0K
11:24 298.14 298.14 298.12 298.12 0.0K
11:25 298.12 298.12 298.08 298.08 0.0K
11:26 298.08 298.08 298.08 298.08 0.0K
11:27 298.08 298.08 298.08 298.08 0.0K
11:28 298.08 298.14 298.08 298.14 0.0K
11:29 298.14 298.14 298.11 298.12 0.0K
11:30 298.12 298.14 298.12 298.14 0.0K
11:31 298.14 298.15 298.14 298.15 0.0K
11:32 298.15 298.15 298.15 298.15 0.0K
11:33 298.16 298.16 298.16 298.16 0.0K
11:34 298.16 298.16 298.16 298.16 0.0K
11:35 298.16 298.16 298.15 298.15 0.0K
11:36 298.16 298.16 298.16 298.16 0.0K
11:37 298.16 298.16 298.16 298.16 0.0K
11:38 298.15 298.15 298.15 298.15 0.0K
11:39 298.15 298.15 298.15 298.15 0.0K
11:40 298.15 298.15 298.15 298.15 0.0K
11:41 298.17 298.17 298.16 298.16 0.0K
11:42 298.16 298.16 298.16 298.16 0.0K
11:43 298.16 298.18 298.16 298.18 0.0K
11:44 298.18 298.18 298.15 298.16 0.0K
11:45 298.16 298.16 298.15 298.15 0.0K
11:46 298.15 298.15 298.14 298.14 0.0K
11:47 298.14 298.14 298.14 298.14 0.0K
11:48 298.14 298.14 298.14 298.14 0.0K
11:49 298.14 298.14 298.13 298.13 0.0K
11:50 298.13 298.13 298.13 298.13 0.0K
11:51 298.13 298.14 298.12 298.12 0.0K
11:52 298.12 298.14 298.11 298.11 0.0K
11:53 298.11 298.11 298.10 298.10 0.0K
11:54 298.10 298.10 298.10 298.10 0.0K
11:55 298.10 298.10 298.09 298.10 0.0K
11:56 298.10 298.10 298.09 298.09 0.0K
11:57 298.09 298.10 298.09 298.10 0.0K
11:58 298.09 298.09 298.09 298.09 0.0K
11:59 298.09 298.09 298.07 298.07 0.0K
12:00 298.07 298.07 298.07 298.07 0.0K
12:01 298.07 298.07 298.06 298.06 0.0K
12:02 298.06 298.07 298.06 298.06 0.0K
12:03 298.06 298.06 298.05 298.05 0.0K
12:04 298.05 298.05 298.03 298.03 0.0K
12:05 298.03 298.04 298.03 298.04 0.0K
12:06 298.04 298.05 298.04 298.05 0.0K
12:07 298.05 298.06 298.05 298.06 0.0K
12:08 298.06 298.06 298.06 298.06 0.0K
12:09 298.06 298.06 298.05 298.05 0.0K
12:10 298.05 298.05 298.05 298.05 0.0K
12:11 298.05 298.06 298.05 298.05 0.0K
12:12 298.05 298.06 298.05 298.06 0.0K
12:13 298.06 298.06 298.04 298.04 0.0K
12:14 298.04 298.05 298.04 298.05 0.0K
12:15 298.05 298.05 298.04 298.04 0.0K
12:16 298.04 298.04 298.04 298.04 0.0K
12:17 298.04 298.05 298.04 298.05 0.0K
12:18 298.05 298.05 298.05 298.05 0.0K
12:19 298.05 298.05 298.03 298.03 0.0K
12:20 298.03 298.04 298.03 298.04 0.0K
12:21 298.04 298.04 298.02 298.02 0.0K
12:22 298.01 298.01 298.01 298.01 0.0K
12:23 298.01 298.01 298.01 298.01 0.0K
12:24 298.01 298.01 298.00 298.00 0.0K
12:25 298.00 298.00 298.00 298.00 0.0K
12:26 298.00 298.00 298.00 298.00 0.0K
12:27 298.00 298.03 298.00 298.02 0.0K
12:28 298.02 298.02 298.01 298.01 0.0K
12:29 298.01 298.01 298.00 298.01 0.0K
12:30 298.01 298.01 297.99 298.00 0.0K
12:31 298.00 298.00 297.98 298.00 0.0K
12:32 298.00 298.00 297.98 297.98 0.0K
12:33 297.98 297.98 297.98 297.98 0.0K
12:34 297.98 297.98 297.98 297.98 0.0K
12:35 297.98 297.99 297.97 297.97 0.0K
12:36 297.97 297.99 297.97 297.99 0.0K
12:37 297.99 297.99 297.98 297.98 0.0K
12:38 297.98 297.99 297.98 297.99 0.0K
12:39 297.99 297.99 297.99 297.99 0.0K
12:40 297.99 298.00 297.98 297.98 0.0K
12:41 297.99 297.99 297.98 297.98 0.0K
12:42 297.98 297.98 297.98 297.98 0.0K
12:43 297.98 297.98 297.97 297.97 0.0K
12:44 297.97 297.97 297.94 297.94 0.0K
12:45 297.93 297.94 297.92 297.93 0.0K
12:46 297.93 297.94 297.93 297.93 0.0K
12:47 297.93 297.94 297.93 297.94 0.0K
12:48 297.94 297.95 297.94 297.95 0.0K
12:49 297.95 297.96 297.95 297.96 0.0K
12:50 297.96 297.96 297.95 297.96 0.0K
12:51 297.96 297.97 297.95 297.95 0.0K
12:52 297.95 297.95 297.94 297.94 0.0K
12:53 297.94 297.94 297.93 297.93 0.0K
12:54 297.93 297.94 297.93 297.93 0.0K
12:55 297.93 297.94 297.93 297.94 0.0K
12:56 297.94 297.96 297.93 297.96 0.0K
12:57 297.96 297.96 297.94 297.94 0.0K
12:58 297.94 297.94 297.92 297.92 0.0K
12:59 297.92 297.93 297.92 297.93 0.0K
13:00 297.94 297.94 297.91 297.91 0.0K
13:01 297.91 297.92 297.91 297.92 0.0K
13:02 297.93 297.93 297.91 297.92 0.0K
13:03 297.92 297.92 297.91 297.91 0.0K
13:04 297.91 297.92 297.90 297.92 0.0K
13:05 297.92 297.92 297.92 297.92 0.0K
13:06 297.92 297.92 297.91 297.91 0.0K
13:07 297.92 297.93 297.92 297.93 0.0K
13:08 297.94 297.95 297.94 297.95 0.0K
13:09 297.95 297.95 297.95 297.95 0.0K
13:10 297.95 297.95 297.95 297.95 0.0K
13:11 297.95 297.96 297.95 297.95 0.0K
13:12 297.95 297.97 297.95 297.97 0.0K
13:13 297.97 297.97 297.97 297.97 0.0K
13:14 297.97 297.97 297.97 297.97 0.0K
13:15 297.97 297.98 297.97 297.98 0.0K
13:16 297.98 297.98 297.98 297.98 0.0K
13:17 297.98 297.98 297.98 297.98 0.0K
13:18 297.98 297.99 297.98 297.99 0.0K
13:19 297.99 298.00 297.99 298.00 0.0K
13:20 298.01 298.01 298.01 298.01 0.0K
13:21 298.01 298.02 298.01 298.01 0.0K
13:22 298.01 298.02 298.01 298.01 0.0K
13:23 298.02 298.03 298.02 298.02 0.0K
13:24 298.02 298.02 298.02 298.02 0.0K
13:25 298.02 298.02 298.02 298.02 0.0K
13:26 298.02 298.02 297.99 297.99 0.0K
13:27 297.99 298.00 297.99 298.00 0.0K
13:28 298.00 298.01 298.00 298.01 0.0K
13:29 298.01 298.02 298.00 298.02 0.0K
13:30 298.03 298.04 298.03 298.04 0.0K
13:31 298.04 298.05 298.04 298.05 0.0K
13:32 298.05 298.05 298.04 298.04 0.0K
13:33 298.04 298.06 298.04 298.05 0.0K
13:34 298.05 298.07 298.05 298.07 0.0K
13:35 298.07 298.07 298.06 298.06 0.0K
13:36 298.06 298.07 298.06 298.07 0.0K
13:37 298.07 298.08 298.07 298.07 0.0K
13:38 298.07 298.08 298.05 298.05 0.0K
13:39 298.05 298.05 298.05 298.05 0.0K
13:40 298.05 298.06 298.05 298.06 0.0K
13:41 298.06 298.08 298.06 298.08 0.0K
13:42 298.08 298.09 298.07 298.09 0.0K
13:43 298.09 298.10 298.09 298.10 0.0K
13:44 298.10 298.12 298.10 298.12 0.0K
13:45 298.12 298.15 298.12 298.15 0.0K
13:46 298.15 298.15 298.15 298.15 0.0K
13:47 298.15 298.16 298.14 298.14 0.0K
13:48 298.15 298.16 298.15 298.15 0.0K
13:49 298.15 298.17 298.15 298.17 0.0K
13:50 298.18 298.18 298.17 298.17 0.0K
13:51 298.17 298.18 298.17 298.18 0.0K
13:52 298.18 298.20 298.18 298.20 0.0K
13:53 298.20 298.20 298.19 298.20 0.0K
13:54 298.20 298.21 298.20 298.21 0.0K
13:55 298.21 298.21 298.20 298.21 0.0K
13:56 298.21 298.22 298.21 298.21 0.0K
13:57 298.21 298.22 298.20 298.20 0.0K
13:58 298.20 298.20 298.18 298.18 0.0K
13:59 298.18 298.18 298.14 298.14 0.0K
14:00 298.15 298.15 298.15 298.15 0.0K
14:01 298.15 298.15 298.14 298.14 0.0K
14:02 298.14 298.19 298.14 298.19 0.0K
14:03 298.19 298.19 298.18 298.19 0.0K
14:04 298.19 298.19 298.19 298.19 0.0K
14:05 298.19 298.19 298.18 298.18 0.0K
14:06 298.18 298.18 298.16 298.15 0.0K
14:07 298.16 298.16 298.14 298.14 0.0K
14:08 298.14 298.14 298.14 298.14 0.0K
14:09 298.14 298.15 298.13 298.15 0.0K
14:10 298.15 298.16 298.15 298.16 0.0K
14:11 298.17 298.17 298.17 298.16 0.0K
14:12 298.16 298.18 298.16 298.17 0.0K
14:13 298.17 298.17 298.17 298.17 0.0K
14:14 298.17 298.18 298.17 298.18 0.0K
14:15 298.17 298.18 298.17 298.17 0.0K
14:16 298.17 298.18 298.17 298.18 0.0K
14:17 298.18 298.18 298.17 298.18 0.0K
14:18 298.18 298.18 298.18 298.18 0.0K
14:19 298.18 298.18 298.18 298.18 0.0K
14:20 298.18 298.19 298.18 298.18 0.0K
14:21 298.18 298.18 298.17 298.17 0.0K
14:22 298.17 298.17 298.16 298.17 0.0K
14:23 298.17 298.18 298.17 298.18 0.0K
14:24 298.18 298.18 298.18 298.18 0.0K
14:25 298.18 298.18 298.17 298.18 0.0K
14:26 298.18 298.18 298.17 298.17 0.0K
14:27 298.17 298.17 298.14 298.14 0.0K
14:28 298.14 298.14 298.11 298.11 0.0K
14:29 298.11 298.12 298.11 298.12 0.0K
14:30 298.12 298.14 298.12 298.14 0.0K
14:31 298.14 298.14 298.14 298.14 0.0K
14:32 298.14 298.15 298.14 298.15 0.0K
14:33 298.15 298.16 298.15 298.16 0.0K
14:34 298.16 298.16 298.16 298.16 0.0K
14:35 298.16 298.17 298.16 298.17 0.0K
14:36 298.17 298.17 298.16 298.16 0.0K
14:37 298.15 298.16 298.15 298.16 0.0K
14:38 298.16 298.16 298.15 298.15 0.0K
14:39 298.15 298.16 298.15 298.15 0.0K
14:40 298.15 298.16 298.15 298.15 0.0K
14:41 298.15 298.15 298.13 298.13 0.0K
14:42 298.13 298.13 298.12 298.12 0.0K
14:43 298.12 298.12 298.11 298.11 0.0K
14:44 298.11 298.12 298.11 298.12 0.0K
14:45 298.12 298.13 298.12 298.13 0.0K
14:46 298.13 298.13 298.13 298.13 0.0K
14:47 298.13 298.13 298.12 298.12 0.0K
14:48 298.12 298.13 298.12 298.13 0.0K
14:49 298.13 298.13 298.12 298.12 0.0K
14:50 298.12 298.14 298.12 298.14 0.0K
14:51 298.14 298.15 298.14 298.14 0.0K
14:52 298.14 298.15 298.14 298.15 0.0K
14:53 298.15 298.15 298.14 298.14 0.0K
14:54 298.12 298.14 298.11 298.11 0.0K
14:55 298.11 298.11 298.11 298.11 0.0K
14:56 298.11 298.11 298.08 298.09 0.0K
14:57 298.09 298.09 298.08 298.09 0.0K
14:58 298.09 298.09 298.09 298.09 0.0K
14:59 298.09 298.09 298.09 298.09 0.0K
15:00 298.09 298.10 298.08 298.10 0.0K
15:01 298.10 298.12 298.10 298.12 0.0K
15:02 298.12 298.12 298.11 298.11 0.0K
15:03 298.11 298.12 298.10 298.10 0.0K
15:04 298.10 298.10 298.06 298.06 0.0K
15:05 298.06 298.07 298.06 298.07 0.0K
15:06 298.07 298.07 298.07 298.07 0.0K
15:07 298.08 298.08 298.07 298.08 0.0K
15:08 298.08 298.08 298.08 298.08 0.0K
15:09 298.08 298.08 298.08 298.08 0.0K
15:10 298.08 298.08 298.07 298.07 0.0K
15:11 298.07 298.10 298.07 298.10 0.0K
15:12 298.10 298.10 298.09 298.09 0.0K
15:13 298.09 298.09 298.08 298.08 0.0K
15:14 298.08 298.09 298.08 298.09 0.0K
15:15 298.09 298.09 298.09 298.09 0.0K
15:16 298.09 298.09 298.07 298.07 0.0K
15:17 298.07 298.07 298.06 298.06 0.0K
15:18 298.06 298.06 298.06 298.06 0.0K
15:19 298.06 298.07 298.06 298.07 0.0K
15:20 298.07 298.07 298.07 298.07 0.0K
15:21 298.08 298.08 298.08 298.08 0.0K
15:22 298.07 298.07 298.06 298.06 0.0K
15:23 298.06 298.06 298.06 298.06 0.0K
15:24 298.06 298.08 298.06 298.08 0.0K
15:25 298.08 298.08 298.07 298.08 0.0K
15:26 298.08 298.09 298.08 298.09 0.0K
15:27 298.09 298.09 298.08 298.08 0.0K
15:28 298.09 298.09 298.09 298.09 0.0K
15:29 298.07 298.07 298.07 298.07 0.0K
15:30 298.08 298.08 298.03 298.04 0.0K
15:31 298.04 298.04 298.03 298.03 0.0K
15:32 298.03 298.03 298.02 298.02 0.0K
15:33 298.02 298.02 298.01 298.01 0.0K
15:34 298.02 298.04 298.01 298.04 0.0K
15:35 298.04 298.04 298.03 298.03 0.0K
15:36 298.03 298.03 298.03 298.03 0.0K
15:37 298.03 298.03 298.02 298.02 0.0K
15:38 298.02 298.02 298.00 298.00 0.0K
15:39 298.00 298.00 297.99 297.99 0.0K
15:40 297.99 297.99 297.99 297.99 0.0K
15:41 297.99 297.99 297.99 297.99 0.0K
15:42 297.99 297.99 297.98 297.98 0.0K
15:43 297.98 297.99 297.97 297.98 0.0K
15:44 297.98 297.99 297.96 297.96 0.0K
15:45 297.96 297.96 297.96 297.96 0.0K
15:46 297.97 297.98 297.97 297.98 0.0K
15:47 297.98 297.98 297.96 297.98 0.0K
15:48 297.98 298.00 297.98 298.00 0.0K
15:49 298.00 298.01 297.99 297.99 0.0K
15:50 297.99 298.02 297.99 298.02 0.0K
15:51 298.03 298.07 298.03 298.06 0.0K
15:52 298.06 298.12 298.06 298.12 0.0K
15:53 298.12 298.12 298.11 298.11 0.0K
15:54 298.11 298.11 298.08 298.08 0.0K
15:55 298.08 298.09 298.08 298.08 0.0K
15:56 298.08 298.08 298.07 298.07 0.0K
15:57 298.07 298.07 298.05 298.05 0.0K
15:58 298.06 298.06 298.05 298.06 0.0K
15:59 298.06 298.18 298.05 298.18 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available