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
09:30 299.15 299.15 299.11 299.14 0.0K
09:31 299.14 299.14 299.07 299.07 0.0K
09:32 299.07 299.07 299.06 299.06 0.0K
09:33 299.07 299.11 299.07 299.08 0.0K
09:34 299.08 299.12 299.08 299.12 0.0K
09:35 299.12 299.13 299.12 299.13 0.0K
09:36 299.12 299.14 299.12 299.14 0.0K
09:37 299.14 299.14 299.13 299.13 0.0K
09:38 299.13 299.13 299.10 299.10 0.0K
09:39 299.10 299.12 299.08 299.09 0.0K
09:40 299.08 299.09 299.08 299.09 0.0K
09:41 299.09 299.10 299.09 299.10 0.0K
09:42 299.10 299.10 299.09 299.09 0.0K
09:43 299.09 299.09 299.08 299.08 0.0K
09:44 299.08 299.10 299.08 299.09 0.0K
09:45 299.09 299.17 299.09 299.16 0.0K
09:46 299.15 299.24 299.15 299.24 0.0K
09:47 299.24 299.28 299.24 299.28 0.0K
09:48 299.28 299.29 299.28 299.29 0.0K
09:49 299.29 299.29 299.29 299.29 0.0K
09:50 299.29 299.29 299.29 299.29 0.0K
09:51 299.29 299.32 299.29 299.30 0.0K
09:52 299.30 299.30 299.30 299.30 0.0K
09:53 299.30 299.30 299.30 299.30 0.0K
09:54 299.30 299.33 299.30 299.33 0.0K
09:55 299.33 299.33 299.32 299.32 0.0K
09:56 299.32 299.32 299.32 299.32 0.0K
09:57 299.32 299.32 299.32 299.32 0.0K
09:58 299.32 299.32 299.32 299.32 0.0K
09:59 299.32 299.33 299.32 299.33 0.0K
10:00 299.33 299.33 299.33 299.33 0.0K
10:01 299.33 299.33 299.32 299.32 0.0K
10:02 299.31 299.31 299.30 299.31 0.0K
10:03 299.31 299.31 299.31 299.31 0.0K
10:04 299.31 299.32 299.26 299.29 0.0K
10:05 299.29 299.29 299.28 299.28 0.0K
10:06 299.28 299.28 299.28 299.28 0.0K
10:07 299.28 299.29 299.28 299.29 0.0K
10:08 299.29 299.31 299.29 299.31 0.0K
10:09 299.31 299.31 299.31 299.31 0.0K
10:10 299.31 299.31 299.31 299.31 0.0K
10:11 299.31 299.31 299.30 299.30 0.0K
10:12 299.30 299.30 299.28 299.28 0.0K
10:13 299.28 299.28 299.28 299.28 0.0K
10:14 299.28 299.31 299.28 299.30 0.0K
10:15 299.30 299.30 299.30 299.30 0.0K
10:16 299.30 299.31 299.29 299.30 0.0K
10:17 299.30 299.30 299.30 299.30 0.0K
10:18 299.30 299.31 299.28 299.28 0.0K
10:19 299.28 299.28 299.27 299.27 0.0K
10:20 299.27 299.27 299.26 299.26 0.0K
10:21 299.27 299.27 299.26 299.26 0.0K
10:22 299.26 299.26 299.26 299.26 0.0K
10:23 299.26 299.26 299.26 299.26 0.0K
10:24 299.26 299.26 299.25 299.25 0.0K
10:25 299.25 299.25 299.25 299.25 0.0K
10:26 299.23 299.23 299.23 299.23 0.0K
10:27 299.23 299.23 299.23 299.23 0.0K
10:28 299.23 299.24 299.23 299.23 0.0K
10:29 299.22 299.22 299.22 299.22 0.0K
10:30 299.23 299.23 299.22 299.22 0.0K
10:31 299.22 299.22 299.22 299.22 0.0K
10:32 299.22 299.22 299.20 299.20 0.0K
10:33 299.20 299.20 299.20 299.20 0.0K
10:34 299.20 299.20 299.19 299.19 0.0K
10:35 299.19 299.19 299.18 299.19 0.0K
10:36 299.19 299.19 299.17 299.18 0.0K
10:37 299.18 299.19 299.18 299.19 0.0K
10:38 299.19 299.19 299.19 299.19 0.0K
10:39 299.19 299.19 299.18 299.18 0.0K
10:40 299.17 299.17 299.17 299.17 0.0K
10:41 299.17 299.17 299.16 299.16 0.0K
10:42 299.16 299.16 299.16 299.16 0.0K
10:43 299.16 299.16 299.15 299.15 0.0K
10:44 299.15 299.15 299.15 299.15 0.0K
10:45 299.14 299.15 299.14 299.15 0.0K
10:46 299.15 299.15 299.14 299.14 0.0K
10:47 299.14 299.14 299.13 299.13 0.0K
10:48 299.13 299.14 299.13 299.13 0.0K
10:49 299.13 299.13 299.10 299.10 0.0K
10:50 299.10 299.10 299.08 299.08 0.0K
10:51 299.08 299.08 299.08 299.08 0.0K
10:52 299.08 299.08 299.08 299.07 0.0K
10:53 299.07 299.10 299.07 299.10 0.0K
10:54 299.10 299.11 299.10 299.10 0.0K
10:55 299.10 299.11 299.10 299.10 0.0K
10:56 299.10 299.11 299.10 299.11 0.0K
10:57 299.11 299.11 299.11 299.11 0.0K
10:58 299.11 299.11 299.11 299.11 0.0K
10:59 299.11 299.11 299.10 299.10 0.0K
11:00 299.10 299.11 299.10 299.10 0.0K
11:01 299.10 299.10 299.08 299.09 0.0K
11:02 299.09 299.09 299.08 299.08 0.0K
11:03 299.08 299.08 299.07 299.08 0.0K
11:04 299.08 299.08 299.06 299.06 0.0K
11:05 299.07 299.09 299.07 299.09 0.0K
11:06 299.09 299.10 299.09 299.09 0.0K
11:07 299.09 299.10 299.09 299.10 0.0K
11:08 299.10 299.10 299.09 299.09 0.0K
11:09 299.10 299.10 299.10 299.10 0.0K
11:10 299.10 299.10 299.10 299.10 0.0K
11:11 299.10 299.11 299.10 299.11 0.0K
11:12 299.12 299.12 299.10 299.11 0.0K
11:13 299.11 299.12 299.11 299.12 0.0K
11:14 299.12 299.13 299.12 299.13 0.0K
11:15 299.13 299.15 299.13 299.15 0.0K
11:16 299.15 299.15 299.14 299.14 0.0K
11:17 299.13 299.13 299.13 299.13 0.0K
11:18 299.13 299.14 299.13 299.14 0.0K
11:19 299.14 299.14 299.14 299.14 0.0K
11:20 299.13 299.13 299.13 299.13 0.0K
11:21 299.13 299.15 299.13 299.14 0.0K
11:22 299.14 299.17 299.14 299.16 0.0K
11:23 299.16 299.18 299.16 299.18 0.0K
11:24 299.18 299.18 299.17 299.18 0.0K
11:25 299.18 299.19 299.18 299.19 0.0K
11:26 299.19 299.19 299.18 299.17 0.0K
11:27 299.18 299.18 299.18 299.18 0.0K
11:28 299.18 299.18 299.18 299.18 0.0K
11:29 299.18 299.19 299.18 299.19 0.0K
11:30 299.19 299.19 299.18 299.18 0.0K
11:31 299.18 299.18 299.18 299.18 0.0K
11:32 299.18 299.18 299.18 299.18 0.0K
11:33 299.18 299.18 299.18 299.18 0.0K
11:34 299.18 299.18 299.18 299.18 0.0K
11:35 299.18 299.19 299.17 299.19 0.0K
11:36 299.19 299.19 299.19 299.19 0.0K
11:37 299.19 299.20 299.19 299.20 0.0K
11:38 299.20 299.21 299.20 299.21 0.0K
11:39 299.21 299.21 299.21 299.21 0.0K
11:40 299.21 299.21 299.20 299.20 0.0K
11:41 299.20 299.20 299.20 299.20 0.0K
11:42 299.20 299.20 299.20 299.20 0.0K
11:43 299.20 299.20 299.20 299.20 0.0K
11:44 299.20 299.20 299.19 299.19 0.0K
11:45 299.19 299.20 299.19 299.20 0.0K
11:46 299.20 299.22 299.20 299.22 0.0K
11:47 299.22 299.22 299.21 299.21 0.0K
11:48 299.21 299.21 299.21 299.21 0.0K
11:49 299.21 299.23 299.21 299.23 0.0K
11:50 299.23 299.23 299.23 299.23 0.0K
11:51 299.23 299.23 299.22 299.22 0.0K
11:52 299.22 299.22 299.21 299.21 0.0K
11:53 299.21 299.21 299.21 299.21 0.0K
11:54 299.21 299.21 299.21 299.21 0.0K
11:55 299.21 299.22 299.21 299.22 0.0K
11:56 299.22 299.22 299.21 299.21 0.0K
11:57 299.18 299.18 299.16 299.17 0.0K
11:58 299.17 299.17 299.11 299.11 0.0K
11:59 299.11 299.15 299.11 299.15 0.0K
12:00 299.15 299.16 299.15 299.15 0.0K
12:01 299.15 299.16 299.15 299.16 0.0K
12:02 299.16 299.16 299.15 299.15 0.0K
12:03 299.15 299.15 299.14 299.14 0.0K
12:04 299.14 299.15 299.14 299.15 0.0K
12:05 299.15 299.16 299.15 299.15 0.0K
12:06 299.15 299.16 299.15 299.15 0.0K
12:07 299.15 299.15 299.15 299.15 0.0K
12:08 299.15 299.15 299.15 299.15 0.0K
12:09 299.16 299.16 299.15 299.15 0.0K
12:10 299.15 299.16 299.15 299.16 0.0K
12:11 299.16 299.16 299.16 299.16 0.0K
12:12 299.16 299.16 299.16 299.16 0.0K
12:13 299.16 299.16 299.16 299.16 0.0K
12:14 299.16 299.17 299.16 299.17 0.0K
12:15 299.17 299.17 299.17 299.17 0.0K
12:16 299.17 299.17 299.15 299.15 0.0K
12:17 299.15 299.15 299.15 299.15 0.0K
12:18 299.16 299.16 299.16 299.16 0.0K
12:19 299.15 299.17 299.15 299.17 0.0K
12:20 299.17 299.17 299.17 299.17 0.0K
12:21 299.17 299.18 299.17 299.18 0.0K
12:22 299.18 299.19 299.18 299.19 0.0K
12:23 299.19 299.19 299.18 299.19 0.0K
12:24 299.19 299.22 299.19 299.22 0.0K
12:25 299.22 299.22 299.22 299.22 0.0K
12:26 299.22 299.22 299.20 299.21 0.0K
12:27 299.21 299.21 299.20 299.20 0.0K
12:28 299.20 299.20 299.20 299.20 0.0K
12:29 299.20 299.20 299.18 299.18 0.0K
12:30 299.19 299.20 299.19 299.19 0.0K
12:31 299.19 299.20 299.19 299.20 0.0K
12:32 299.20 299.20 299.19 299.19 0.0K
12:33 299.19 299.20 299.19 299.20 0.0K
12:34 299.21 299.21 299.21 299.21 0.0K
12:35 299.21 299.21 299.21 299.21 0.0K
12:36 299.22 299.22 299.22 299.21 0.0K
12:37 299.21 299.21 299.20 299.21 0.0K
12:38 299.21 299.21 299.21 299.21 0.0K
12:39 299.21 299.21 299.21 299.21 0.0K
12:40 299.21 299.21 299.21 299.21 0.0K
12:41 299.21 299.21 299.21 299.21 0.0K
12:42 299.21 299.22 299.21 299.22 0.0K
12:43 299.22 299.23 299.22 299.23 0.0K
12:44 299.20 299.21 299.20 299.21 0.0K
12:45 299.21 299.21 299.19 299.19 0.0K
12:46 299.19 299.21 299.19 299.21 0.0K
12:47 299.21 299.24 299.21 299.23 0.0K
12:48 299.23 299.24 299.21 299.21 0.0K
12:49 299.21 299.23 299.21 299.21 0.0K
12:50 299.21 299.24 299.21 299.24 0.0K
12:51 299.24 299.25 299.24 299.25 0.0K
12:52 299.25 299.26 299.24 299.24 0.0K
12:53 299.25 299.26 299.25 299.26 0.0K
12:54 299.26 299.27 299.26 299.26 0.0K
12:55 299.26 299.26 299.26 299.26 0.0K
12:56 299.26 299.26 299.26 299.26 0.0K
12:57 299.26 299.26 299.26 299.26 0.0K
12:58 299.26 299.27 299.20 299.20 0.0K
12:59 299.20 299.20 299.17 299.18 0.0K
13:00 299.18 299.18 299.17 299.17 0.0K
13:01 299.17 299.18 299.17 299.18 0.0K
13:02 299.18 299.18 299.18 299.18 0.0K
13:03 299.18 299.18 299.17 299.17 0.0K
13:04 299.17 299.17 299.17 299.17 0.0K
13:05 299.17 299.18 299.17 299.18 0.0K
13:06 299.18 299.18 299.17 299.17 0.0K
13:07 299.17 299.19 299.17 299.19 0.0K
13:08 299.19 299.19 299.19 299.19 0.0K
13:09 299.19 299.20 299.19 299.19 0.0K
13:10 299.19 299.20 299.19 299.20 0.0K
13:11 299.20 299.20 299.20 299.20 0.0K
13:12 299.20 299.20 299.20 299.20 0.0K
13:13 299.20 299.20 299.20 299.20 0.0K
13:14 299.20 299.20 299.19 299.20 0.0K
13:15 299.20 299.21 299.18 299.18 0.0K
13:16 299.18 299.18 299.17 299.17 0.0K
13:17 299.17 299.17 299.17 299.17 0.0K
13:18 299.17 299.18 299.17 299.18 0.0K
13:19 299.18 299.18 299.17 299.17 0.0K
13:20 299.15 299.16 299.15 299.16 0.0K
13:21 299.16 299.16 299.16 299.16 0.0K
13:22 299.16 299.17 299.16 299.17 0.0K
13:23 299.17 299.18 299.17 299.18 0.0K
13:24 299.18 299.18 299.17 299.17 0.0K
13:25 299.17 299.17 299.17 299.17 0.0K
13:26 299.17 299.17 299.17 299.17 0.0K
13:27 299.17 299.18 299.17 299.18 0.0K
13:28 299.18 299.18 299.17 299.17 0.0K
13:29 299.17 299.18 299.17 299.18 0.0K
13:30 299.18 299.18 299.18 299.18 0.0K
13:31 299.18 299.19 299.18 299.19 0.0K
13:32 299.19 299.19 299.19 299.19 0.0K
13:33 299.19 299.19 299.19 299.19 0.0K
13:34 299.19 299.22 299.19 299.22 0.0K
13:35 299.22 299.22 299.22 299.22 0.0K
13:36 299.22 299.22 299.22 299.22 0.0K
13:37 299.22 299.22 299.21 299.21 0.0K
13:38 299.21 299.22 299.21 299.22 0.0K
13:39 299.22 299.23 299.22 299.23 0.0K
13:40 299.23 299.23 299.22 299.22 0.0K
13:41 299.22 299.22 299.22 299.22 0.0K
13:42 299.22 299.22 299.22 299.22 0.0K
13:43 299.22 299.23 299.22 299.23 0.0K
13:44 299.22 299.25 299.22 299.25 0.0K
13:45 299.24 299.24 299.24 299.24 0.0K
13:46 299.24 299.24 299.24 299.24 0.0K
13:47 299.24 299.24 299.23 299.23 0.0K
13:48 299.23 299.23 299.23 299.23 0.0K
13:49 299.23 299.24 299.23 299.24 0.0K
13:50 299.24 299.25 299.24 299.25 0.0K
13:51 299.25 299.25 299.24 299.24 0.0K
13:52 299.24 299.24 299.24 299.24 0.0K
13:53 299.24 299.25 299.24 299.25 0.0K
13:54 299.25 299.25 299.23 299.23 0.0K
13:55 299.23 299.23 299.22 299.23 0.0K
13:56 299.23 299.23 299.23 299.23 0.0K
13:57 299.23 299.24 299.23 299.24 0.0K
13:58 299.24 299.25 299.24 299.25 0.0K
13:59 299.25 299.26 299.25 299.26 0.0K
14:00 299.26 299.26 299.25 299.25 0.0K
14:01 299.25 299.25 299.25 299.25 0.0K
14:02 299.25 299.26 299.25 299.26 0.0K
14:03 299.26 299.27 299.26 299.26 0.0K
14:04 299.26 299.26 299.26 299.26 0.0K
14:05 299.26 299.26 299.26 299.26 0.0K
14:06 299.26 299.26 299.26 299.26 0.0K
14:07 299.26 299.26 299.26 299.26 0.0K
14:08 299.26 299.26 299.26 299.26 0.0K
14:09 299.26 299.26 299.25 299.25 0.0K
14:10 299.25 299.27 299.25 299.27 0.0K
14:11 299.27 299.27 299.26 299.27 0.0K
14:12 299.27 299.27 299.27 299.27 0.0K
14:13 299.27 299.27 299.27 299.27 0.0K
14:14 299.27 299.27 299.27 299.27 0.0K
14:15 299.27 299.28 299.27 299.28 0.0K
14:16 299.28 299.28 299.28 299.28 0.0K
14:17 299.28 299.28 299.27 299.27 0.0K
14:18 299.27 299.27 299.26 299.26 0.0K
14:19 299.26 299.27 299.26 299.26 0.0K
14:20 299.26 299.26 299.26 299.26 0.0K
14:21 299.26 299.26 299.26 299.26 0.0K
14:22 299.26 299.26 299.26 299.26 0.0K
14:23 299.26 299.27 299.26 299.27 0.0K
14:24 299.27 299.27 299.27 299.27 0.0K
14:25 299.27 299.27 299.27 299.27 0.0K
14:26 299.27 299.27 299.27 299.27 0.0K
14:27 299.27 299.28 299.27 299.28 0.0K
14:28 299.28 299.28 299.28 299.28 0.0K
14:29 299.28 299.28 299.28 299.28 0.0K
14:30 299.28 299.28 299.27 299.27 0.0K
14:31 299.27 299.28 299.27 299.28 0.0K
14:32 299.27 299.28 299.27 299.28 0.0K
14:33 299.28 299.28 299.27 299.27 0.0K
14:34 299.27 299.28 299.27 299.28 0.0K
14:35 299.28 299.28 299.27 299.27 0.0K
14:36 299.27 299.27 299.27 299.27 0.0K
14:37 299.27 299.28 299.27 299.28 0.0K
14:38 299.28 299.28 299.28 299.28 0.0K
14:39 299.28 299.28 299.28 299.28 0.0K
14:40 299.28 299.29 299.28 299.29 0.0K
14:41 299.29 299.29 299.27 299.27 0.0K
14:42 299.27 299.28 299.27 299.28 0.0K
14:43 299.28 299.28 299.27 299.28 0.0K
14:44 299.28 299.29 299.28 299.29 0.0K
14:45 299.29 299.29 299.27 299.27 0.0K
14:46 299.27 299.28 299.26 299.26 0.0K
14:47 299.26 299.27 299.26 299.27 0.0K
14:48 299.27 299.28 299.27 299.28 0.0K
14:49 299.28 299.28 299.28 299.28 0.0K
14:50 299.28 299.28 299.28 299.28 0.0K
14:51 299.28 299.28 299.26 299.26 0.0K
14:52 299.26 299.26 299.26 299.26 0.0K
14:53 299.26 299.26 299.25 299.25 0.0K
14:54 299.25 299.26 299.25 299.26 0.0K
14:55 299.26 299.26 299.26 299.26 0.0K
14:56 299.26 299.27 299.26 299.27 0.0K
14:57 299.27 299.27 299.27 299.27 0.0K
14:58 299.27 299.27 299.27 299.27 0.0K
14:59 299.27 299.27 299.26 299.26 0.0K
15:00 299.26 299.26 299.26 299.26 0.0K
15:01 299.26 299.26 299.26 299.26 0.0K
15:02 299.26 299.26 299.25 299.25 0.0K
15:03 299.25 299.26 299.25 299.26 0.0K
15:04 299.26 299.27 299.26 299.26 0.0K
15:05 299.26 299.26 299.25 299.25 0.0K
15:06 299.25 299.25 299.24 299.24 0.0K
15:07 299.24 299.24 299.24 299.24 0.0K
15:08 299.24 299.24 299.23 299.23 0.0K
15:09 299.23 299.23 299.22 299.22 0.0K
15:10 299.22 299.22 299.21 299.21 0.0K
15:11 299.21 299.21 299.21 299.21 0.0K
15:12 299.21 299.21 299.20 299.20 0.0K
15:13 299.20 299.20 299.20 299.20 0.0K
15:14 299.20 299.21 299.20 299.20 0.0K
15:15 299.20 299.21 299.19 299.21 0.0K
15:16 299.21 299.21 299.21 299.21 0.0K
15:17 299.21 299.22 299.21 299.22 0.0K
15:18 299.22 299.22 299.22 299.22 0.0K
15:19 299.22 299.22 299.22 299.22 0.0K
15:20 299.22 299.22 299.22 299.22 0.0K
15:21 299.22 299.22 299.22 299.22 0.0K
15:22 299.22 299.24 299.22 299.24 0.0K
15:23 299.24 299.26 299.24 299.26 0.0K
15:24 299.26 299.26 299.26 299.26 0.0K
15:25 299.26 299.26 299.24 299.24 0.0K
15:26 299.24 299.24 299.24 299.24 0.0K
15:27 299.23 299.24 299.23 299.24 0.0K
15:28 299.24 299.24 299.24 299.24 0.0K
15:29 299.24 299.24 299.23 299.23 0.0K
15:30 299.23 299.25 299.23 299.25 0.0K
15:31 299.25 299.25 299.24 299.24 0.0K
15:32 299.24 299.24 299.24 299.24 0.0K
15:33 299.24 299.24 299.23 299.23 0.0K
15:34 299.23 299.26 299.23 299.25 0.0K
15:35 299.25 299.27 299.25 299.27 0.0K
15:36 299.27 299.28 299.27 299.28 0.0K
15:37 299.28 299.28 299.28 299.28 0.0K
15:38 299.28 299.30 299.28 299.30 0.0K
15:39 299.31 299.31 299.30 299.32 0.0K
15:40 299.32 299.32 299.30 299.30 0.0K
15:41 299.30 299.30 299.29 299.30 0.0K
15:42 299.30 299.30 299.30 299.30 0.0K
15:43 299.29 299.29 299.25 299.25 0.0K
15:44 299.25 299.26 299.25 299.26 0.0K
15:45 299.25 299.25 299.23 299.23 0.0K
15:46 299.23 299.24 299.23 299.24 0.0K
15:47 299.24 299.24 299.23 299.24 0.0K
15:48 299.24 299.25 299.24 299.25 0.0K
15:49 299.26 299.26 299.24 299.24 0.0K
15:50 299.24 299.27 299.24 299.27 0.0K
15:51 299.26 299.27 299.24 299.24 0.0K
15:52 299.24 299.24 299.23 299.24 0.0K
15:53 299.23 299.24 299.22 299.23 0.0K
15:54 299.23 299.25 299.23 299.24 0.0K
15:55 299.24 299.25 299.23 299.25 0.0K
15:56 299.26 299.29 299.26 299.29 0.0K
15:57 299.29 299.31 299.29 299.30 0.0K
15:58 299.31 299.32 299.31 299.31 0.0K
15:59 299.31 299.39 299.31 299.39 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available