ISE High Income Net Total Return (YLDANTR)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740520800 | 180.09384 | -0.28 | -0.16 | 180.68826 | 180.86316 | 179.9017 | 0 |
| 1740434400 | 180.37654 | -0.9 | -0.49 | 181.35779 | 181.46866 | 180.34459 | 0 |
| 1740175200 | 181.27273 | -1.12 | -0.61 | 182.25213 | 182.28058 | 181.17705 | 0 |
| 1740088800 | 182.39144 | -0.28 | -0.15 | 182.75215 | 182.84234 | 182.2057 | 0 |
| 1740002400 | 182.67372 | 0.15 | 0.08 | 182.38419 | 182.67372 | 182.26213 | 0 |
| 1739916000 | 182.519 | 0.64 | 0.35 | 182.04866 | 182.53532 | 182.03715 | 0 |
| 1739570400 | 181.88172 | -0.06 | -0.03 | 182.04245 | 182.27261 | 181.88172 | 0 |
| 1739484000 | 181.94351 | 1 | 0.56 | 181.17709 | 181.94696 | 181.12967 | 0 |
| 1739397600 | 180.93894 | -0.27 | -0.15 | 180.42408 | 180.95588 | 180.2773 | 0 |
| 1739311200 | 181.20428 | -0.17 | -0.09 | 181.1957 | 181.21889 | 180.98852 | 0 |
| 1739224800 | 181.37027 | 0.24 | 0.13 | 181.67864 | 181.68499 | 181.18207 | 0 |
| 1738965600 | 181.13383 | -0.85 | -0.46 | 181.96213 | 182.18965 | 181.11159 | 0 |
| 1738879200 | 181.97949 | -0.04 | -0.02 | 182.25373 | 182.36404 | 181.83003 | 0 |
| 1738792800 | 182.02127 | 1.23 | 0.68 | 181.10495 | 182.02127 | 181.09955 | 0 |
| 1738706400 | 180.79328 | 0.53 | 0.30 | 180.44932 | 180.81423 | 180.41268 | 0 |
| 1738620000 | 180.25887 | -0.69 | -0.38 | 179.37243 | 180.44215 | 178.96462 | 0 |
| 1738360800 | 180.95117 | 0.16 | 0.09 | 181.43877 | 181.83663 | 180.65246 | 0 |
| 1738274400 | 180.78928 | 1.36 | 0.76 | 179.89512 | 180.78928 | 179.88146 | 0 |
| 1738188000 | 179.42433 | -0.64 | -0.36 | 180.28742 | 180.28742 | 179.10958 | 0 |
| 1738101600 | 180.06694 | 0.52 | 0.29 | 179.89657 | 180.16585 | 179.67519 | 0 |
| 1738015200 | 179.54945 | -1.28 | -0.71 | 179.81996 | 180.19442 | 179.35038 | 0 |
| 1737756000 | 180.83413 | 0.18 | 0.10 | 180.67271 | 180.98666 | 180.64015 | 0 |
| 1737669600 | 180.65446 | 0.43 | 0.24 | 180.21652 | 180.72507 | 180.01184 | 0 |
| 1737583200 | 180.21986 | 0.07 | 0.04 | 180.37233 | 180.37791 | 180.03592 | 0 |
| 1737496800 | 180.14658 | 1.69 | 0.95 | 179.44167 | 180.14658 | 179.40555 | 0 |
| 1737151200 | 178.45571 | 0.7 | 0.39 | 178.44111 | 178.60809 | 178.21146 | 0 |
| 1737064800 | 177.75731 | 0.7 | 0.39 | 177.41366 | 177.78633 | 177.18578 | 0 |
| 1736978400 | 177.06101 | 1.8 | 1.03 | 176.67814 | 177.25386 | 176.57758 | 0 |
| 1736892000 | 175.25917 | 0.54 | 0.31 | 175.36873 | 175.49849 | 174.81878 | 0 |
| 1736805600 | 174.72339 | 0.01 | 0.01 | 174.20337 | 174.72339 | 173.88906 | 0 |
| 1736546400 | 174.71328 | -1.52 | -0.86 | 175.32025 | 175.32025 | 174.20244 | 0 |
| 1736373600 | 176.23737 | 0.56 | 0.32 | 175.69934 | 176.27276 | 175.06566 | 0 |
| 1736287200 | 175.67273 | -0.69 | -0.39 | 176.72084 | 176.86433 | 175.41822 | 0 |
| 1736200800 | 176.36186 | -0.13 | -0.07 | 177.06192 | 177.09505 | 176.25313 | 0 |
| 1735941600 | 176.49329 | 1.59 | 0.91 | 175.39978 | 176.49329 | 175.31975 | 0 |
| 1735855200 | 174.90557 | 1.03 | 0.59 | 174.75203 | 175.05413 | 174.49621 | 0 |
| 1735682400 | 173.87325 | -0.22 | -0.13 | 174.4494 | 174.74185 | 173.64954 | 0 |
| 1735596000 | 174.09526 | -1.04 | -0.59 | 174.33564 | 174.47065 | 173.8341 | 0 |
| 1735336800 | 175.13437 | -1.49 | -0.84 | 176.23139 | 176.28658 | 174.84561 | 0 |
| 1735250400 | 176.62277 | -0.2 | -0.12 | 176.7823 | 177.34907 | 176.42562 | 0 |
| 1735077600 | 176.82749 | 1.33 | 0.76 | 175.51016 | 177.08921 | 175.51016 | 0 |
| 1734991200 | 175.49729 | 0.76 | 0.44 | 175.06107 | 175.49729 | 174.70644 | 0 |
| 1734732000 | 174.7359 | 1.72 | 0.99 | 172.70913 | 175.12321 | 172.62022 | 0 |
| 1734645600 | 173.01592 | -0.99 | -0.57 | 174.59566 | 174.93644 | 172.99578 | 0 |
| 1734559200 | 174.00354 | -3.97 | -2.23 | 178.06797 | 178.16131 | 173.96182 | 0 |
| 1734472800 | 177.97286 | -1.92 | -1.06 | 179.2732 | 179.32568 | 177.91697 | 0 |
| 1734386400 | 179.88852 | -0.87 | -0.48 | 180.85015 | 180.91393 | 179.66239 | 0 |
| 1734127200 | 180.76039 | -0.36 | -0.20 | 181.29702 | 181.31911 | 180.62951 | 0 |
| 1734040800 | 181.12212 | -1.29 | -0.71 | 182.04888 | 182.05381 | 181.12212 | 0 |
| 1733954400 | 182.41493 | 0.31 | 0.17 | 182.57603 | 182.77921 | 182.26261 | 0 |
| 1733868000 | 182.10769 | -1.04 | -0.57 | 183.34438 | 183.37274 | 182.10769 | 0 |
| 1733781600 | 183.14831 | -0.33 | -0.18 | 183.83376 | 183.87467 | 183.11373 | 0 |
| 1733522400 | 183.48287 | 0.24 | 0.13 | 183.41164 | 183.70813 | 183.33532 | 0 |
| 1733436000 | 183.23979 | 0.16 | 0.09 | 183.17855 | 183.26871 | 182.96411 | 0 |
| 1733349600 | 183.08127 | -0.2 | -0.11 | 183.38082 | 183.46042 | 182.95788 | 0 |
| 1733263200 | 183.28064 | 0.24 | 0.13 | 183.29355 | 183.35127 | 183.07898 | 0 |
| 1733176800 | 183.0405 | 0.12 | 0.06 | 182.96304 | 183.15618 | 182.59315 | 0 |
| 1732917600 | 182.92281 | 1.26 | 0.69 | 182.31878 | 182.92281 | 182.23333 | 0 |
| 1732744800 | 181.6625 | 0.88 | 0.49 | 181.25211 | 181.6625 | 181.25093 | 0 |
| 1732658400 | 180.78268 | -0.39 | -0.22 | 181.3282 | 181.36343 | 180.68763 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
