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 42.99 42.99 42.93 42.98 9.4K
09:35 42.99 43.00 42.99 43.00 3.3K
09:36 43.01 43.01 43.01 43.01 1.2K
09:38 43.08 43.08 43.08 43.08 0.5K
09:39 43.07 43.07 43.07 43.07 7.3K
09:40 43.07 43.07 43.07 43.07 1.4K
09:42 43.07 43.08 43.07 43.08 13.9K
09:46 43.03 43.03 43.03 43.03 2.4K
09:47 43.01 43.01 43.01 43.01 0.4K
09:48 43.01 43.01 43.01 43.01 1.7K
09:49 42.98 42.99 42.98 42.99 2.2K
09:50 43.00 43.00 43.00 43.00 0.3K
09:51 43.02 43.02 43.00 43.00 3.8K
09:53 43.00 43.02 43.00 43.02 1.9K
09:54 43.03 43.03 43.03 43.03 2.8K
09:56 43.02 43.04 43.02 43.04 0.9K
09:57 43.02 43.02 42.99 42.99 1.6K
09:58 42.98 42.98 42.98 42.98 1.4K
09:59 42.99 42.99 42.99 42.99 0.1K
10:00 42.98 42.98 42.98 42.98 3.5K
10:01 43.01 43.01 43.01 43.01 1.3K
10:02 43.02 43.04 43.02 43.04 9.5K
10:07 43.06 43.06 43.06 43.06 0.8K
10:08 43.05 43.05 43.05 43.05 2.4K
10:09 43.05 43.05 43.05 43.05 1.1K
10:10 43.04 43.04 43.04 43.04 0.6K
10:11 43.04 43.04 43.04 43.04 0.9K
10:13 43.08 43.08 43.08 43.08 2.0K
10:14 43.09 43.09 43.09 43.09 5.1K
10:20 43.11 43.11 43.09 43.09 1.2K
10:21 43.08 43.08 43.08 43.08 1.4K
10:25 43.13 43.13 43.13 43.13 0.4K
10:28 43.12 43.12 43.12 43.12 0.7K
10:29 43.11 43.11 43.10 43.10 0.4K
10:30 43.10 43.10 43.10 43.10 1.0K
10:31 43.10 43.12 43.10 43.12 2.2K
10:34 43.12 43.12 43.12 43.12 1.9K
10:36 43.15 43.15 43.15 43.15 0.3K
10:38 43.15 43.15 43.15 43.15 1.6K
10:41 43.15 43.15 43.15 43.15 0.3K
10:42 43.15 43.16 43.15 43.16 0.2K
10:43 43.15 43.15 43.15 43.15 0.4K
10:44 43.14 43.14 43.14 43.14 1.6K
10:46 43.14 43.14 43.14 43.14 1.4K
10:47 43.15 43.15 43.15 43.15 0.5K
10:48 43.13 43.13 43.13 43.13 2.0K
10:54 43.18 43.18 43.18 43.18 4.4K
10:56 43.18 43.18 43.17 43.17 1.9K
10:57 43.16 43.16 43.16 43.16 0.9K
10:58 43.16 43.17 43.16 43.17 2.6K
11:00 43.18 43.18 43.18 43.18 1.8K
11:01 43.19 43.19 43.19 43.19 0.5K
11:02 43.19 43.19 43.19 43.19 0.5K
11:03 43.19 43.20 43.19 43.20 3.6K
11:05 43.18 43.19 43.18 43.19 4.4K
11:06 43.19 43.19 43.19 43.19 0.2K
11:07 43.17 43.17 43.17 43.17 0.4K
11:08 43.17 43.17 43.17 43.17 0.2K
11:10 43.17 43.17 43.17 43.17 1.5K
11:15 43.16 43.17 43.16 43.16 2.5K
11:16 43.15 43.15 43.15 43.15 2.1K
11:20 43.12 43.12 43.12 43.12 1.3K
11:22 43.12 43.12 43.12 43.12 0.5K
11:25 43.10 43.10 43.10 43.10 4.6K
11:31 43.11 43.11 43.11 43.11 0.8K
11:34 43.10 43.10 43.08 43.08 1.2K
11:36 43.11 43.11 43.11 43.11 0.7K
11:37 43.12 43.12 43.12 43.12 2.3K
11:42 43.12 43.12 43.12 43.12 1.3K
11:43 43.12 43.13 43.12 43.13 0.8K
11:44 43.12 43.12 43.12 43.12 0.3K
11:47 43.11 43.11 43.11 43.11 1.1K
11:48 43.09 43.09 43.09 43.09 0.5K
11:49 43.07 43.07 43.07 43.07 0.3K
11:54 43.07 43.07 43.07 43.07 2.4K
11:56 43.04 43.04 42.94 42.99 34.7K
11:58 43.03 43.03 43.03 43.03 1.1K
11:59 43.02 43.02 43.02 43.02 1.5K
12:00 42.98 42.98 42.98 42.98 1.6K
12:01 42.97 42.97 42.97 42.97 1.1K
12:03 42.92 42.92 42.92 42.92 2.7K
12:06 42.96 42.96 42.96 42.96 1.4K
12:08 42.91 42.91 42.91 42.91 0.8K
12:10 42.93 42.94 42.93 42.94 1.5K
12:11 42.95 42.95 42.95 42.95 1.2K
12:12 42.95 42.95 42.95 42.95 0.1K
12:14 42.94 42.94 42.94 42.94 0.5K
12:15 42.94 42.94 42.94 42.94 3.5K
12:21 42.91 42.91 42.91 42.91 1.2K
12:22 42.92 42.92 42.92 42.92 3.6K
12:24 42.91 42.91 42.90 42.90 1.2K
12:25 42.91 42.91 42.91 42.91 1.6K
12:26 42.94 42.94 42.94 42.94 0.2K
12:28 42.92 42.92 42.92 42.92 0.8K
12:29 42.92 42.92 42.92 42.92 0.4K
12:31 42.93 42.93 42.91 42.91 12.7K
12:32 42.91 42.92 42.91 42.92 7.5K
12:34 42.94 42.95 42.94 42.95 3.7K
12:35 42.95 42.95 42.95 42.95 0.2K
12:37 42.96 42.96 42.95 42.95 2.2K
12:38 42.94 42.94 42.94 42.94 2.2K
12:39 42.93 42.93 42.93 42.93 1.7K
12:40 42.94 42.94 42.94 42.94 2.5K
12:41 42.94 42.94 42.93 42.93 0.3K
12:42 42.94 42.94 42.94 42.94 1.3K
12:43 42.92 42.92 42.92 42.92 2.4K
12:46 42.91 42.91 42.91 42.91 6.0K
12:47 42.91 42.91 42.91 42.91 2.7K
12:49 42.93 42.93 42.93 42.93 2.2K
12:50 42.94 42.94 42.94 42.94 0.8K
12:52 42.92 42.92 42.92 42.92 3.2K
12:55 42.88 42.88 42.88 42.88 1.0K
12:59 42.87 42.87 42.87 42.87 0.3K
13:00 42.88 42.88 42.88 42.88 1.4K
13:02 42.88 42.88 42.88 42.88 5.3K
13:05 42.85 42.85 42.85 42.85 1.7K
13:06 42.84 42.84 42.84 42.84 4.8K
13:08 42.85 42.85 42.85 42.85 0.7K
13:10 42.86 42.86 42.86 42.86 1.1K
13:11 42.86 42.86 42.86 42.86 3.4K
13:13 42.84 42.84 42.84 42.84 6.0K
13:14 42.83 42.84 42.83 42.84 3.3K
13:15 42.79 42.79 42.79 42.79 3.7K
13:16 42.75 42.78 42.75 42.78 4.9K
13:17 42.71 42.71 42.71 42.71 0.8K
13:18 42.70 42.70 42.70 42.70 3.8K
13:19 42.70 42.72 42.70 42.72 2.2K
13:20 42.71 42.72 42.71 42.71 1.4K
13:21 42.66 42.68 42.66 42.68 4.8K
13:22 42.71 42.71 42.71 42.71 4.4K
13:23 42.72 42.72 42.72 42.72 0.1K
13:24 42.71 42.71 42.71 42.71 2.5K
13:27 42.64 42.64 42.64 42.64 3.6K
13:30 42.63 42.63 42.63 42.63 4.9K
13:34 42.58 42.58 42.58 42.58 3.0K
13:35 42.58 42.58 42.58 42.58 2.1K
13:37 42.55 42.56 42.55 42.56 2.4K
13:38 42.57 42.57 42.56 42.56 1.6K
13:39 42.56 42.56 42.56 42.56 2.5K
13:40 42.61 42.62 42.61 42.62 2.2K
13:41 42.64 42.65 42.64 42.65 5.2K
13:42 42.66 42.69 42.66 42.69 1.9K
13:44 42.63 42.63 42.63 42.63 7.8K
13:45 42.64 42.66 42.64 42.66 2.4K
13:48 42.64 42.64 42.64 42.64 5.1K
13:49 42.65 42.65 42.65 42.65 0.1K
13:50 42.66 42.66 42.65 42.65 0.5K
13:51 42.64 42.64 42.64 42.64 0.4K
13:53 42.63 42.63 42.63 42.63 1.9K
13:54 42.64 42.64 42.64 42.64 1.0K
13:55 42.64 42.64 42.64 42.64 0.8K
13:58 42.62 42.62 42.61 42.61 0.9K
13:59 42.62 42.62 42.62 42.62 1.4K
14:00 42.65 42.66 42.64 42.66 5.3K
14:01 42.65 42.65 42.65 42.65 5.9K
14:02 42.64 42.64 42.64 42.64 0.8K
14:03 42.64 42.65 42.64 42.65 2.3K
14:04 42.65 42.65 42.65 42.65 0.1K
14:05 42.67 42.67 42.65 42.65 2.6K
14:06 42.66 42.66 42.66 42.66 1.7K
14:07 42.66 42.66 42.66 42.66 0.2K
14:08 42.65 42.65 42.65 42.65 1.3K
14:11 42.67 42.68 42.67 42.68 0.9K
14:12 42.69 42.69 42.69 42.69 0.3K
14:13 42.69 42.69 42.69 42.69 1.2K
14:14 42.69 42.69 42.69 42.69 0.3K
14:15 42.68 42.69 42.68 42.69 3.9K
14:16 42.69 42.69 42.69 42.69 0.2K
14:18 42.67 42.67 42.67 42.67 1.9K
14:19 42.66 42.66 42.66 42.66 0.2K
14:22 42.66 42.66 42.66 42.66 0.2K
14:23 42.64 42.65 42.64 42.65 10.3K
14:24 42.67 42.67 42.67 42.67 3.2K
14:25 42.67 42.68 42.67 42.68 4.1K
14:26 42.68 42.68 42.68 42.68 3.3K
14:27 42.66 42.66 42.66 42.66 0.3K
14:28 42.67 42.67 42.67 42.67 3.3K
14:31 42.68 42.68 42.68 42.68 1.5K
14:32 42.66 42.66 42.66 42.66 3.9K
14:36 42.65 42.65 42.65 42.65 1.0K
14:37 42.66 42.67 42.66 42.67 4.2K
14:39 42.66 42.66 42.66 42.66 1.2K
14:40 42.67 42.67 42.67 42.67 0.8K
14:41 42.67 42.67 42.67 42.67 4.4K
14:46 42.63 42.63 42.62 42.62 2.2K
14:47 42.59 42.59 42.59 42.59 0.9K
14:48 42.58 42.58 42.58 42.58 6.3K
14:49 42.57 42.58 42.57 42.58 6.3K
14:51 42.56 42.56 42.56 42.56 0.9K
14:52 42.57 42.57 42.57 42.57 1.1K
14:53 42.57 42.57 42.57 42.57 0.6K
14:54 42.54 42.54 42.54 42.54 2.1K
14:56 42.55 42.55 42.55 42.55 0.1K
14:57 42.56 42.56 42.56 42.56 0.6K
14:58 42.53 42.54 42.53 42.54 4.4K
14:59 42.54 42.54 42.54 42.54 3.8K
15:00 42.55 42.55 42.55 42.55 2.2K
15:01 42.56 42.56 42.56 42.56 0.1K
15:02 42.56 42.56 42.56 42.56 0.3K
15:03 42.56 42.56 42.56 42.56 1.3K
15:07 42.53 42.53 42.53 42.53 0.8K
15:08 42.52 42.52 42.52 42.52 1.8K
15:09 42.53 42.53 42.53 42.53 0.1K
15:10 42.52 42.52 42.52 42.52 1.6K
15:12 42.53 42.53 42.53 42.53 0.7K
15:13 42.52 42.52 42.52 42.52 1.5K
15:14 42.51 42.52 42.51 42.52 0.8K
15:15 42.53 42.53 42.53 42.53 0.6K
15:16 42.54 42.54 42.54 42.54 0.3K
15:17 42.54 42.55 42.54 42.55 0.7K
15:18 42.56 42.56 42.56 42.56 1.0K
15:19 42.56 42.56 42.56 42.56 0.5K
15:20 42.54 42.54 42.54 42.54 1.4K
15:21 42.57 42.57 42.57 42.57 1.8K
15:22 42.56 42.57 42.56 42.57 0.5K
15:23 42.57 42.57 42.57 42.57 0.5K
15:24 42.55 42.55 42.55 42.55 1.0K
15:26 42.52 42.53 42.52 42.53 7.7K
15:29 42.53 42.53 42.53 42.53 2.0K
15:31 42.53 42.53 42.53 42.53 1.2K
15:32 42.54 42.54 42.54 42.54 0.4K
15:33 42.56 42.56 42.55 42.55 1.1K
15:34 42.55 42.55 42.55 42.55 0.2K
15:35 42.56 42.56 42.56 42.56 0.5K
15:36 42.56 42.56 42.56 42.56 0.6K
15:37 42.56 42.56 42.56 42.56 1.6K
15:38 42.56 42.56 42.56 42.56 0.4K
15:40 42.57 42.57 42.56 42.57 7.3K
15:41 42.58 42.58 42.58 42.58 1.3K
15:43 42.57 42.58 42.57 42.58 9.9K
15:46 42.58 42.58 42.58 42.58 0.6K
15:47 42.58 42.58 42.58 42.58 6.1K
15:49 42.61 42.61 42.61 42.61 0.3K
15:50 42.61 42.62 42.61 42.62 3.1K
15:51 42.62 42.62 42.62 42.62 0.9K
15:52 42.62 42.62 42.62 42.62 2.2K
15:53 42.62 42.62 42.62 42.62 2.5K
15:54 42.61 42.64 42.61 42.64 3.1K
15:55 42.63 42.63 42.63 42.63 5.3K
15:56 42.63 42.63 42.62 42.62 3.8K
15:57 42.62 42.62 42.62 42.62 0.8K
15:58 42.62 42.62 42.61 42.62 5.4K
15:59 42.61 42.61 42.58 42.61 15.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available