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
09:31 42.74 42.74 42.74 42.74 1.1K
09:32 42.74 42.74 42.74 42.74 0.6K
09:34 42.69 42.69 42.69 42.69 3.1K
09:37 42.69 42.69 42.69 42.69 4.1K
09:39 42.71 42.71 42.71 42.71 3.4K
09:40 42.71 42.71 42.71 42.71 2.1K
09:45 42.75 42.75 42.75 42.75 4.2K
09:48 42.82 42.82 42.82 42.82 1.5K
09:50 42.89 42.89 42.89 42.89 1.7K
09:54 42.94 42.94 42.94 42.94 1.8K
09:57 42.93 42.93 42.93 42.93 1.2K
10:00 42.91 42.91 42.91 42.91 2.9K
10:01 42.94 42.94 42.94 42.94 0.2K
10:02 42.91 42.91 42.91 42.91 1.0K
10:04 42.92 42.92 42.92 42.92 1.4K
10:05 42.91 42.91 42.91 42.91 0.3K
10:07 42.91 42.91 42.91 42.91 0.9K
10:08 42.89 42.89 42.88 42.88 0.7K
10:10 42.88 42.88 42.88 42.88 0.4K
10:11 42.88 42.88 42.88 42.88 1.9K
10:18 42.92 42.92 42.92 42.92 3.8K
10:25 42.91 42.91 42.91 42.91 0.3K
10:28 42.92 42.92 42.92 42.92 2.2K
10:30 42.94 42.94 42.94 42.94 1.7K
10:39 42.98 42.98 42.98 42.98 0.6K
10:40 42.99 42.99 42.99 42.99 1.7K
10:41 43.01 43.01 43.01 43.01 2.8K
10:43 43.01 43.01 43.01 43.01 0.6K
10:45 42.98 42.98 42.98 42.98 0.1K
10:46 42.97 42.97 42.97 42.97 1.5K
10:48 42.99 42.99 42.98 42.98 2.9K
10:49 42.99 42.99 42.99 42.99 1.1K
10:50 43.00 43.00 43.00 43.00 1.1K
10:51 43.00 43.00 43.00 43.00 1.0K
10:53 43.01 43.01 43.01 43.01 0.2K
10:55 43.02 43.02 43.02 43.02 0.2K
10:56 43.02 43.02 43.02 43.02 1.3K
10:57 43.04 43.04 43.04 43.04 0.2K
11:00 43.06 43.06 43.06 43.06 1.8K
11:01 43.05 43.05 43.05 43.05 0.2K
11:03 43.05 43.05 43.05 43.05 4.8K
11:11 43.10 43.10 43.10 43.10 1.2K
11:12 43.11 43.11 43.11 43.11 2.3K
11:20 43.09 43.09 43.09 43.09 4.7K
11:21 43.09 43.09 43.09 43.09 0.6K
11:22 43.07 43.07 43.07 43.07 1.0K
11:24 43.09 43.09 43.09 43.09 2.4K
11:25 43.09 43.09 43.09 43.09 0.8K
11:27 43.10 43.10 43.10 43.10 0.6K
11:30 43.08 43.08 43.08 43.08 1.9K
11:31 43.08 43.10 43.08 43.10 3.4K
11:35 43.11 43.11 43.11 43.11 0.4K
11:36 43.09 43.09 43.09 43.09 2.3K
11:37 43.07 43.07 43.07 43.07 0.3K
11:38 43.07 43.07 43.07 43.07 1.0K
11:39 43.07 43.07 43.07 43.07 0.4K
11:40 43.09 43.09 43.09 43.09 0.1K
11:41 43.09 43.11 43.09 43.10 2.0K
11:42 43.10 43.10 43.10 43.10 1.4K
11:45 43.10 43.10 43.10 43.10 1.4K
11:47 43.06 43.06 43.06 43.06 1.5K
11:48 43.07 43.07 43.07 43.07 1.3K
11:52 43.07 43.07 43.07 43.07 2.3K
11:55 43.04 43.04 43.04 43.04 0.9K
11:58 43.00 43.00 43.00 43.00 0.7K
11:59 42.99 42.99 42.99 42.99 1.3K
12:06 43.02 43.02 43.02 43.02 0.2K
12:07 43.02 43.02 43.02 43.02 0.8K
12:10 43.00 43.00 43.00 43.00 0.7K
12:12 43.01 43.01 43.01 43.01 0.6K
12:13 43.00 43.00 43.00 43.00 0.7K
12:16 43.01 43.02 43.01 43.02 0.2K
12:21 43.04 43.04 43.04 43.04 2.3K
12:25 43.03 43.03 43.03 43.03 4.0K
12:32 43.07 43.07 43.07 43.07 3.1K
12:33 43.06 43.06 43.06 43.06 0.2K
12:34 43.04 43.04 43.03 43.03 4.0K
12:35 43.04 43.04 43.03 43.03 5.9K
12:36 43.02 43.03 43.02 43.03 1.7K
12:37 43.02 43.02 43.01 43.01 1.6K
12:40 43.03 43.03 43.03 43.03 0.8K
12:41 43.04 43.04 43.04 43.04 1.8K
12:42 43.03 43.03 43.03 43.03 0.4K
12:43 43.03 43.03 43.03 43.03 0.6K
12:45 43.04 43.04 43.04 43.04 4.0K
12:46 43.04 43.04 43.03 43.03 0.3K
12:48 43.02 43.02 43.02 43.02 4.2K
12:49 43.01 43.01 43.01 43.01 0.8K
12:50 42.96 42.96 42.96 42.96 1.1K
12:53 42.98 42.98 42.98 42.98 1.9K
12:55 42.97 42.97 42.97 42.97 1.7K
12:56 42.96 42.96 42.96 42.96 2.2K
12:57 42.95 42.95 42.95 42.95 0.9K
12:58 42.95 42.95 42.95 42.95 0.1K
12:59 42.96 42.96 42.96 42.96 0.2K
13:01 42.95 42.95 42.95 42.95 1.7K
13:05 42.98 42.98 42.98 42.98 6.7K
13:19 43.07 43.07 43.07 43.07 1.5K
13:22 43.04 43.04 43.04 43.04 0.2K
13:23 43.03 43.03 43.03 43.03 0.2K
13:25 43.03 43.03 43.03 43.03 0.6K
13:26 43.02 43.02 43.02 43.02 0.3K
13:27 43.03 43.03 43.03 43.03 5.2K
13:29 43.02 43.02 43.00 43.00 8.0K
13:34 43.01 43.01 43.01 43.01 0.2K
13:36 43.01 43.01 43.01 43.01 8.0K
13:53 43.00 43.00 43.00 43.00 0.5K
14:04 43.00 43.01 43.00 43.01 8.7K
14:13 43.03 43.03 43.03 43.03 0.6K
14:15 43.06 43.09 43.06 43.09 3.9K
14:16 43.09 43.09 43.08 43.08 2.9K
14:17 43.09 43.09 43.09 43.09 0.6K
14:18 43.07 43.07 43.07 43.07 1.9K
14:21 43.08 43.08 43.08 43.08 1.2K
14:22 43.09 43.09 43.09 43.08 2.7K
14:24 43.06 43.06 43.06 43.06 0.1K
14:25 43.04 43.05 43.04 43.04 3.1K
14:26 43.06 43.06 43.06 43.06 1.9K
14:31 43.05 43.05 43.05 43.05 3.1K
14:33 43.03 43.03 43.03 43.03 1.4K
14:34 43.04 43.04 43.04 43.04 1.8K
14:35 43.04 43.05 43.04 43.05 0.5K
14:36 43.04 43.04 43.04 43.04 0.3K
14:37 43.06 43.06 43.06 43.06 1.8K
14:50 43.07 43.07 43.07 43.07 4.9K
14:56 43.05 43.05 43.04 43.04 3.5K
15:03 43.04 43.04 43.04 43.04 0.7K
15:06 43.04 43.04 43.04 43.04 1.3K
15:11 43.07 43.07 43.07 43.07 0.1K
15:12 43.07 43.07 43.07 43.07 0.9K
15:13 43.07 43.07 43.07 43.07 0.6K
15:14 43.09 43.09 43.09 43.09 0.7K
15:15 43.09 43.09 43.09 43.09 3.5K
15:19 43.10 43.10 43.10 43.10 2.7K
15:20 43.09 43.09 43.09 43.09 0.9K
15:23 43.11 43.11 43.11 43.11 0.2K
15:26 43.10 43.10 43.10 43.10 2.9K
15:29 43.10 43.10 43.10 43.10 0.4K
15:30 43.09 43.09 43.08 43.08 5.2K
15:31 43.07 43.07 43.07 43.07 1.0K
15:35 43.08 43.08 43.08 43.08 3.3K
15:41 43.07 43.07 43.07 43.07 3.3K
15:43 43.06 43.07 43.06 43.07 1.1K
15:44 43.07 43.07 43.07 43.07 5.9K
15:46 43.08 43.08 43.08 43.08 0.2K
15:47 43.08 43.08 43.08 43.08 1.3K
15:49 43.09 43.09 43.09 43.09 0.1K
15:50 43.07 43.07 43.06 43.06 5.7K
15:51 43.05 43.05 43.05 43.05 0.8K
15:52 43.05 43.05 43.05 43.05 5.2K
15:54 43.04 43.07 43.04 43.07 4.2K
15:55 43.08 43.08 43.07 43.07 2.5K
15:56 43.06 43.06 43.06 43.06 3.5K
15:57 43.05 43.05 43.05 43.05 0.5K
15:58 43.05 43.05 43.05 43.05 2.3K
15:59 43.07 43.07 43.05 43.07 14.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available