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 42.95 42.99 42.95 42.98 8.4K
09:31 42.96 42.98 42.96 42.98 2.1K
09:32 42.98 42.98 42.98 42.98 0.9K
09:33 42.97 42.97 42.97 42.97 0.3K
09:35 42.95 42.96 42.95 42.96 9.0K
09:36 42.98 42.98 42.98 42.98 0.5K
09:37 43.00 43.00 42.99 42.99 2.8K
09:38 43.01 43.04 43.01 43.04 0.8K
09:39 43.05 43.05 43.04 43.05 3.5K
09:40 43.04 43.04 43.04 43.04 0.5K
09:41 43.06 43.06 43.05 43.06 3.8K
09:43 43.09 43.09 43.09 43.09 0.7K
09:44 43.05 43.05 43.05 43.05 0.5K
09:45 43.05 43.05 43.05 43.05 0.3K
09:46 43.08 43.08 43.07 43.07 0.7K
09:47 43.06 43.06 43.06 43.06 2.7K
09:49 43.07 43.07 43.07 43.07 0.6K
09:51 43.10 43.10 43.10 43.10 1.8K
09:52 43.08 43.08 43.08 43.08 0.1K
09:53 43.08 43.08 43.08 43.08 0.8K
09:54 43.07 43.07 43.07 43.07 1.5K
09:56 43.09 43.09 43.09 43.09 0.6K
09:58 43.11 43.11 43.11 43.11 0.3K
09:59 43.12 43.12 43.12 43.12 0.4K
10:00 43.11 43.13 43.11 43.13 0.9K
10:01 43.16 43.16 43.16 43.16 3.4K
10:03 43.22 43.22 43.22 43.22 1.1K
10:04 43.23 43.23 43.23 43.23 5.4K
10:06 43.20 43.20 43.18 43.18 1.1K
10:07 43.19 43.19 43.18 43.18 57.7K
10:08 43.18 43.18 43.17 43.17 3.0K
10:09 43.18 43.18 43.18 43.18 4.7K
10:10 43.15 43.15 43.15 43.15 0.7K
10:11 43.15 43.15 43.15 43.15 1.4K
10:13 43.17 43.17 43.17 43.17 0.1K
10:14 43.17 43.17 43.16 43.16 0.7K
10:15 43.19 43.19 43.17 43.17 0.7K
10:16 43.18 43.18 43.18 43.18 2.9K
10:17 43.23 43.23 43.23 43.23 0.2K
10:20 43.22 43.22 43.22 43.22 0.7K
10:23 43.20 43.21 43.20 43.21 0.7K
10:25 43.22 43.22 43.22 43.22 2.3K
10:26 43.21 43.21 43.21 43.21 1.5K
10:28 43.21 43.21 43.21 43.21 1.2K
10:29 43.21 43.21 43.21 43.21 0.7K
10:30 43.21 43.21 43.21 43.21 1.1K
10:31 43.20 43.20 43.20 43.20 2.7K
10:32 43.19 43.19 43.19 43.19 0.3K
10:33 43.18 43.18 43.18 43.18 0.3K
10:34 43.17 43.17 43.16 43.16 1.4K
10:35 43.14 43.14 43.14 43.14 1.2K
10:36 43.16 43.16 43.16 43.16 5.8K
10:40 43.15 43.15 43.15 43.15 2.0K
10:45 43.18 43.18 43.17 43.17 0.6K
10:46 43.15 43.15 43.15 43.15 0.8K
10:48 43.17 43.17 43.17 43.17 1.7K
10:49 43.18 43.18 43.18 43.18 0.2K
10:50 43.15 43.16 43.15 43.16 1.9K
10:52 43.19 43.19 43.19 43.19 0.2K
10:53 43.19 43.19 43.19 43.19 2.0K
10:59 43.24 43.24 43.24 43.24 1.8K
11:00 43.24 43.25 43.24 43.25 3.6K
11:03 43.26 43.26 43.26 43.26 1.7K
11:06 43.24 43.24 43.24 43.24 0.3K
11:07 43.26 43.26 43.26 43.26 0.1K
11:09 43.25 43.25 43.25 43.25 0.7K
11:10 43.25 43.25 43.25 43.25 0.1K
11:14 43.26 43.26 43.26 43.26 0.9K
11:15 43.26 43.26 43.26 43.26 2.2K
11:17 43.26 43.26 43.26 43.26 0.2K
11:18 43.25 43.25 43.25 43.25 1.4K
11:19 43.27 43.27 43.27 43.27 0.1K
11:22 43.27 43.27 43.27 43.27 0.2K
11:24 43.29 43.29 43.29 43.29 2.1K
11:26 43.28 43.28 43.28 43.28 0.9K
11:27 43.28 43.28 43.27 43.27 0.8K
11:30 43.25 43.25 43.21 43.21 1.9K
11:31 43.19 43.19 43.18 43.18 1.4K
11:32 43.19 43.19 43.17 43.17 0.7K
11:35 43.16 43.16 43.14 43.14 1.9K
11:36 43.14 43.15 43.14 43.15 1.2K
11:37 43.15 43.16 43.15 43.16 2.5K
11:39 43.18 43.18 43.18 43.18 3.1K
11:45 43.23 43.23 43.23 43.23 1.4K
11:47 43.25 43.25 43.25 43.25 0.1K
11:48 43.25 43.25 43.25 43.25 0.7K
11:49 43.24 43.24 43.24 43.24 3.3K
11:52 43.25 43.25 43.25 43.25 0.5K
11:56 43.25 43.25 43.25 43.25 0.3K
11:57 43.23 43.23 43.23 43.23 0.2K
11:59 43.23 43.23 43.23 43.23 1.4K
12:04 43.30 43.30 43.29 43.29 11.6K
12:07 43.26 43.26 43.25 43.25 2.1K
12:08 43.26 43.27 43.26 43.27 1.7K
12:09 43.26 43.26 43.26 43.26 1.9K
12:11 43.24 43.24 43.24 43.24 0.9K
12:12 43.27 43.28 43.27 43.28 0.5K
12:13 43.28 43.30 43.28 43.30 1.5K
12:16 43.31 43.31 43.31 43.31 0.5K
12:18 43.31 43.31 43.31 43.31 0.8K
12:19 43.32 43.32 43.32 43.32 0.2K
12:20 43.31 43.32 43.31 43.32 76.9K
12:21 43.31 43.31 43.31 43.31 0.3K
12:22 43.31 43.31 43.31 43.31 1.8K
12:24 43.32 43.32 43.32 43.32 0.3K
12:25 43.29 43.29 43.29 43.29 0.6K
12:26 43.30 43.30 43.30 43.30 0.8K
12:27 43.30 43.30 43.30 43.30 0.4K
12:29 43.27 43.27 43.27 43.27 0.3K
12:30 43.28 43.28 43.28 43.28 1.3K
12:33 43.27 43.28 43.27 43.28 2.9K
12:35 43.27 43.27 43.27 43.27 0.8K
12:36 43.24 43.25 43.24 43.25 9.9K
12:37 43.24 43.25 43.24 43.24 4.2K
12:38 43.24 43.25 43.24 43.24 8.3K
12:39 43.24 43.24 43.23 43.24 3.9K
12:40 43.24 43.24 43.24 43.24 0.6K
12:41 43.23 43.24 43.23 43.24 15.5K
12:42 43.24 43.24 43.24 43.24 1.8K
12:44 43.23 43.23 43.23 43.23 0.9K
12:45 43.24 43.24 43.24 43.24 3.1K
12:46 43.23 43.23 43.23 43.23 0.2K
12:47 43.25 43.25 43.24 43.24 8.5K
12:49 43.21 43.21 43.21 43.21 2.4K
12:50 43.21 43.21 43.21 43.21 3.6K
13:01 43.22 43.22 43.22 43.22 2.0K
13:03 43.25 43.25 43.25 43.25 1.8K
13:04 43.26 43.26 43.26 43.26 0.9K
13:05 43.27 43.27 43.27 43.27 2.0K
13:09 43.26 43.26 43.26 43.26 2.6K
13:14 43.24 43.24 43.24 43.24 3.1K
13:18 43.20 43.20 43.20 43.20 0.6K
13:20 43.21 43.21 43.21 43.21 1.2K
13:25 43.17 43.17 43.17 43.17 0.8K
13:27 43.15 43.15 43.15 43.15 1.2K
13:32 43.18 43.18 43.18 43.18 10.0K
13:34 43.17 43.17 43.17 43.17 4.2K
13:45 43.20 43.20 43.20 43.20 0.2K
13:49 43.18 43.18 43.18 43.18 0.8K
13:50 43.20 43.20 43.20 43.20 0.2K
13:54 43.19 43.19 43.19 43.19 0.5K
13:57 43.17 43.17 43.17 43.17 0.3K
13:58 43.18 43.18 43.18 43.18 4.3K
14:01 43.19 43.19 43.19 43.19 2.4K
14:07 43.18 43.18 43.18 43.18 0.4K
14:11 43.21 43.21 43.21 43.21 0.8K
14:13 43.21 43.21 43.21 43.21 1.1K
14:14 43.21 43.21 43.21 43.21 0.3K
14:15 43.21 43.21 43.21 43.21 3.7K
14:17 43.19 43.19 43.19 43.19 3.1K
14:18 43.20 43.20 43.20 43.20 0.4K
14:19 43.20 43.20 43.19 43.19 3.1K
14:26 43.17 43.17 43.17 43.17 0.5K
14:29 43.16 43.16 43.16 43.16 0.5K
14:30 43.15 43.15 43.13 43.13 1.6K
14:32 43.13 43.13 43.13 43.13 1.3K
14:37 43.16 43.16 43.16 43.16 0.4K
14:38 43.17 43.17 43.17 43.17 0.1K
14:39 43.17 43.17 43.17 43.17 1.3K
14:41 43.17 43.17 43.17 43.17 0.8K
14:44 43.16 43.16 43.16 43.16 3.5K
14:46 43.17 43.17 43.17 43.17 2.1K
14:48 43.17 43.17 43.17 43.17 1.3K
14:50 43.19 43.19 43.19 43.19 0.3K
14:55 43.24 43.24 43.24 43.24 2.7K
14:57 43.25 43.25 43.25 43.25 2.2K
14:59 43.19 43.19 43.19 43.19 1.1K
15:01 43.23 43.23 43.23 43.23 0.5K
15:03 43.21 43.21 43.21 43.21 2.1K
15:08 43.21 43.21 43.21 43.21 1.9K
15:10 43.23 43.23 43.23 43.23 1.3K
15:11 43.24 43.25 43.24 43.25 4.9K
15:15 43.27 43.27 43.27 43.27 2.3K
15:23 43.30 43.30 43.30 43.30 0.5K
15:25 43.28 43.28 43.27 43.27 2.2K
15:26 43.26 43.26 43.26 43.26 1.4K
15:28 43.25 43.25 43.25 43.25 0.4K
15:29 43.25 43.25 43.25 43.25 0.8K
15:30 43.25 43.26 43.24 43.26 3.9K
15:31 43.26 43.26 43.26 43.26 1.0K
15:33 43.25 43.25 43.25 43.25 0.1K
15:34 43.25 43.25 43.25 43.25 0.5K
15:35 43.25 43.27 43.25 43.27 4.9K
15:40 43.26 43.27 43.26 43.27 0.7K
15:42 43.26 43.26 43.26 43.26 0.2K
15:43 43.26 43.27 43.26 43.27 0.3K
15:44 43.27 43.28 43.27 43.28 1.4K
15:46 43.29 43.29 43.29 43.29 1.3K
15:47 43.30 43.30 43.30 43.30 1.4K
15:48 43.30 43.30 43.30 43.30 1.1K
15:49 43.31 43.31 43.31 43.31 2.7K
15:50 43.28 43.29 43.28 43.29 2.2K
15:51 43.29 43.29 43.29 43.29 0.7K
15:54 43.27 43.27 43.27 43.27 2.4K
15:55 43.30 43.30 43.28 43.28 7.2K
15:56 43.27 43.27 43.27 43.27 0.3K
15:57 43.26 43.26 43.25 43.25 0.3K
15:58 43.27 43.28 43.27 43.28 2.1K
15:59 43.27 43.28 43.26 43.26 6.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available