iShares MSCI Italy ETF

EWI
🏛️ usa →
52.61
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.74 43.74 43.73 43.73 2.9K
09:31 43.72 43.74 43.72 43.73 1.3K
09:34 43.76 43.76 43.76 43.76 2.5K
09:37 43.74 43.74 43.74 43.74 0.1K
09:39 43.72 43.72 43.72 43.72 1.3K
09:40 43.74 43.74 43.74 43.74 1.2K
09:42 43.72 43.72 43.72 43.72 0.8K
09:44 43.69 43.69 43.69 43.69 0.9K
09:45 43.71 43.71 43.71 43.71 1.9K
09:46 43.71 43.71 43.70 43.70 4.9K
09:50 43.73 43.73 43.73 43.73 1.3K
09:52 43.70 43.70 43.70 43.70 0.2K
09:53 43.71 43.71 43.71 43.71 0.1K
09:54 43.71 43.71 43.71 43.71 2.1K
10:03 43.75 43.75 43.75 43.75 1.1K
10:05 43.76 43.76 43.76 43.76 0.8K
10:07 43.78 43.78 43.78 43.78 0.1K
10:08 43.77 43.77 43.76 43.76 0.6K
10:09 43.77 43.77 43.77 43.77 1.9K
10:19 43.76 43.76 43.76 43.76 1.3K
10:20 43.76 43.76 43.76 43.76 0.5K
10:22 43.76 43.76 43.76 43.76 0.4K
10:25 43.77 43.77 43.77 43.77 1.5K
10:27 43.78 43.78 43.78 43.78 0.3K
10:30 43.77 43.78 43.77 43.78 1.5K
10:31 43.82 43.82 43.82 43.82 0.2K
10:32 43.82 43.82 43.82 43.82 0.2K
10:33 43.81 43.81 43.81 43.81 0.2K
10:34 43.81 43.81 43.81 43.81 0.1K
10:35 43.81 43.81 43.81 43.81 0.1K
10:36 43.81 43.81 43.81 43.81 1.8K
10:37 43.82 43.83 43.82 43.83 0.6K
10:38 43.84 43.84 43.84 43.84 0.4K
10:41 43.82 43.82 43.82 43.82 0.1K
10:42 43.82 43.82 43.81 43.81 0.5K
10:43 43.82 43.82 43.82 43.82 2.2K
10:48 43.84 43.84 43.84 43.84 0.4K
10:50 43.84 43.84 43.84 43.84 0.8K
10:52 43.81 43.81 43.81 43.81 1.0K
10:56 43.84 43.84 43.84 43.84 1.9K
10:59 43.85 43.85 43.85 43.85 0.2K
11:00 43.85 43.85 43.85 43.85 0.3K
11:04 43.84 43.84 43.84 43.84 2.3K
11:09 43.88 43.88 43.88 43.88 0.2K
11:10 43.87 43.87 43.87 43.87 0.5K
11:11 43.89 43.89 43.89 43.89 0.2K
11:13 43.89 43.89 43.89 43.89 0.3K
11:15 43.89 43.89 43.89 43.89 0.5K
11:17 43.87 43.87 43.87 43.87 0.1K
11:18 43.86 43.86 43.85 43.85 0.9K
11:21 43.87 43.87 43.87 43.87 0.1K
11:22 43.88 43.88 43.88 43.87 0.4K
11:28 43.88 43.88 43.88 43.88 0.1K
11:30 43.87 43.87 43.87 43.87 0.5K
11:38 43.88 43.88 43.88 43.88 3.7K
11:39 43.89 43.89 43.89 43.89 1.5K
11:46 43.90 43.90 43.90 43.90 0.8K
11:49 43.92 43.92 43.92 43.92 1.4K
11:57 43.90 43.90 43.90 43.90 1.6K
11:58 43.90 43.90 43.90 43.90 3.1K
12:10 43.91 43.93 43.91 43.93 2.5K
12:22 43.93 43.93 43.92 43.92 1.5K
12:26 43.93 43.93 43.93 43.92 0.8K
12:29 43.93 43.93 43.93 43.93 0.8K
12:30 43.93 43.93 43.93 43.93 0.2K
12:31 43.89 43.89 43.89 43.89 0.5K
12:33 43.89 43.89 43.89 43.89 1.0K
12:35 43.88 43.88 43.88 43.88 1.0K
12:36 43.89 43.89 43.89 43.89 1.3K
12:39 43.89 43.89 43.89 43.89 2.4K
12:41 43.88 43.88 43.88 43.88 0.3K
12:44 43.90 43.90 43.90 43.90 6.6K
12:45 43.92 43.92 43.92 43.92 5.5K
12:46 43.92 43.93 43.92 43.93 0.8K
12:51 43.92 43.92 43.91 43.91 1.1K
12:52 43.91 43.91 43.91 43.91 4.7K
12:53 43.91 43.91 43.91 43.91 2.1K
12:54 43.92 43.92 43.92 43.92 0.8K
12:57 43.90 43.90 43.90 43.90 0.8K
12:59 43.92 43.92 43.92 43.92 2.5K
13:00 43.92 43.92 43.92 43.92 1.9K
13:02 43.91 43.91 43.91 43.91 0.3K
13:04 43.89 43.89 43.89 43.89 1.6K
13:06 43.88 43.89 43.88 43.89 2.4K
13:08 43.88 43.88 43.88 43.88 0.7K
13:09 43.87 43.88 43.87 43.88 1.9K
13:10 43.87 43.87 43.87 43.87 1.3K
13:11 43.86 43.86 43.86 43.86 1.1K
13:14 43.83 43.84 43.83 43.84 1.4K
13:16 43.83 43.83 43.83 43.83 0.4K
13:18 43.82 43.82 43.82 43.82 2.9K
13:19 43.82 43.82 43.82 43.82 1.1K
13:22 43.82 43.82 43.82 43.82 0.3K
13:26 43.79 43.79 43.79 43.79 4.3K
13:27 43.79 43.80 43.79 43.79 3.2K
13:28 43.80 43.80 43.80 43.80 0.1K
13:29 43.79 43.79 43.79 43.79 0.3K
13:30 43.78 43.78 43.78 43.78 1.5K
13:31 43.77 43.77 43.77 43.77 1.8K
13:32 43.77 43.77 43.77 43.77 3.1K
13:33 43.79 43.79 43.79 43.79 0.8K
13:35 43.79 43.79 43.79 43.79 1.6K
13:36 43.79 43.79 43.79 43.79 1.5K
13:37 43.80 43.80 43.80 43.80 3.3K
13:38 43.81 43.81 43.81 43.81 0.9K
13:39 43.81 43.82 43.81 43.82 2.9K
13:40 43.82 43.82 43.82 43.82 0.2K
13:41 43.83 43.83 43.83 43.83 1.5K
13:42 43.83 43.83 43.83 43.83 0.4K
13:43 43.83 43.83 43.83 43.83 0.7K
13:46 43.82 43.82 43.82 43.82 1.0K
13:50 43.78 43.80 43.78 43.80 2.8K
13:51 43.79 43.79 43.79 43.79 0.4K
13:52 43.80 43.80 43.79 43.79 1.1K
13:54 43.81 43.81 43.81 43.81 0.8K
13:55 43.81 43.82 43.81 43.82 1.3K
13:58 43.83 43.83 43.83 43.83 0.4K
13:59 43.82 43.82 43.82 43.82 0.9K
14:00 43.81 43.92 43.81 43.92 16.6K
14:01 43.91 43.91 43.88 43.88 1.9K
14:02 43.87 43.88 43.87 43.88 3.7K
14:03 43.89 43.92 43.89 43.92 2.6K
14:04 43.91 43.91 43.91 43.91 0.6K
14:05 43.91 43.91 43.89 43.89 0.9K
14:06 43.84 43.84 43.84 43.84 6.4K
14:09 43.89 43.89 43.89 43.89 1.6K
14:10 43.91 43.92 43.91 43.92 3.0K
14:11 43.94 43.94 43.94 43.94 0.1K
14:12 43.94 43.94 43.94 43.94 1.9K
14:14 43.91 43.92 43.91 43.91 3.4K
14:16 43.93 43.93 43.93 43.93 0.2K
14:17 43.91 43.91 43.91 43.91 0.1K
14:19 43.89 43.89 43.89 43.89 1.9K
14:20 43.88 43.88 43.88 43.88 2.1K
14:22 43.87 43.87 43.87 43.87 1.8K
14:23 43.89 43.89 43.89 43.89 1.7K
14:24 43.91 43.91 43.91 43.91 1.7K
14:27 43.89 43.90 43.89 43.90 0.9K
14:28 43.89 43.89 43.88 43.88 1.5K
14:30 43.87 43.87 43.87 43.87 0.6K
14:32 43.93 43.96 43.93 43.96 1.1K
14:33 43.94 43.94 43.94 43.94 1.4K
14:34 43.92 43.93 43.92 43.93 0.8K
14:35 43.95 43.95 43.94 43.94 1.4K
14:36 43.95 43.95 43.95 43.95 3.2K
14:37 43.97 43.97 43.97 43.97 1.7K
14:38 43.92 43.92 43.92 43.92 0.1K
14:39 43.90 43.90 43.90 43.90 2.0K
14:40 43.91 43.91 43.91 43.91 6.4K
14:41 43.90 43.95 43.90 43.95 2.3K
14:42 43.94 43.97 43.94 43.97 2.4K
14:43 44.00 44.00 44.00 44.00 3.7K
14:46 43.98 43.98 43.98 43.98 0.6K
14:47 43.97 43.98 43.96 43.98 7.6K
14:49 43.99 43.99 43.99 43.99 1.8K
14:51 44.00 44.00 44.00 44.00 1.5K
14:52 44.01 44.01 44.01 44.01 0.8K
14:53 44.02 44.02 44.02 44.02 7.0K
14:56 44.06 44.06 44.06 44.06 2.0K
14:57 44.07 44.08 44.07 44.08 1.5K
14:58 44.08 44.08 44.08 44.08 1.1K
15:00 44.06 44.07 44.06 44.07 2.2K
15:01 44.07 44.07 44.07 44.07 0.5K
15:02 44.06 44.06 44.06 44.06 1.8K
15:03 44.06 44.06 44.06 44.06 0.1K
15:04 44.05 44.08 44.05 44.08 2.8K
15:05 44.07 44.08 44.07 44.08 3.4K
15:06 44.08 44.08 44.08 44.08 0.6K
15:07 44.10 44.12 44.10 44.12 1.9K
15:08 44.15 44.15 44.15 44.15 4.1K
15:09 44.14 44.15 44.14 44.14 4.2K
15:10 44.15 44.15 44.15 44.15 0.5K
15:11 44.14 44.14 44.11 44.11 4.2K
15:12 44.11 44.11 44.09 44.10 10.1K
15:13 44.11 44.11 44.11 44.11 0.9K
15:14 44.10 44.10 44.09 44.09 3.2K
15:15 44.10 44.10 44.10 44.10 0.2K
15:16 44.11 44.11 44.07 44.07 2.8K
15:18 44.05 44.05 44.03 44.03 14.3K
15:19 44.03 44.05 44.03 44.04 2.9K
15:22 44.01 44.01 44.01 44.01 1.2K
15:23 43.97 43.97 43.97 43.97 0.6K
15:24 43.98 43.98 43.98 43.98 1.8K
15:25 44.00 44.00 44.00 44.00 1.2K
15:26 43.97 43.97 43.97 43.97 0.7K
15:28 43.96 43.96 43.96 43.96 3.9K
15:30 43.93 43.94 43.93 43.94 4.3K
15:31 43.94 43.94 43.94 43.94 2.4K
15:34 43.99 43.99 43.99 43.99 1.6K
15:35 43.98 43.98 43.98 43.98 2.8K
15:39 44.03 44.03 44.03 44.03 0.7K
15:40 44.02 44.02 44.02 44.02 2.0K
15:41 44.03 44.03 44.03 44.03 0.7K
15:43 44.02 44.02 44.02 44.02 0.7K
15:44 44.02 44.02 44.02 44.02 1.2K
15:45 44.04 44.04 44.03 44.03 5.9K
15:46 44.03 44.03 44.03 44.03 1.3K
15:47 44.02 44.02 44.02 44.02 2.4K
15:48 44.00 44.00 44.00 44.00 2.0K
15:49 44.02 44.02 44.02 44.02 1.5K
15:50 43.98 43.98 43.98 43.98 6.0K
15:51 43.96 43.98 43.96 43.98 1.8K
15:52 44.00 44.00 44.00 44.00 2.7K
15:53 44.01 44.01 44.01 44.01 0.7K
15:54 44.00 44.01 44.00 44.01 1.3K
15:55 44.00 44.01 44.00 44.01 1.9K
15:56 44.00 44.00 44.00 44.00 0.5K
15:57 44.00 44.00 43.98 43.98 4.6K
15:58 43.98 43.98 43.96 43.96 8.7K
15:59 43.97 43.99 43.97 43.99 5.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available