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 42.07 42.09 42.07 42.09 147.7K
09:31 42.09 42.09 42.09 42.09 1.1K
09:32 42.13 42.13 42.12 42.12 1.0K
09:34 42.08 42.08 42.08 42.08 3.6K
09:35 42.10 42.10 42.10 42.10 1.8K
09:36 42.11 42.11 42.11 42.11 2.1K
09:37 42.10 42.10 42.10 42.10 1.7K
09:38 42.05 42.05 42.05 42.05 2.2K
09:40 42.02 42.02 42.02 42.02 0.6K
09:42 42.00 42.01 42.00 42.01 1.3K
09:45 41.97 41.97 41.97 41.97 3.2K
09:47 41.96 41.97 41.96 41.96 3.0K
09:48 41.95 41.96 41.94 41.96 1.0K
09:49 41.97 41.98 41.97 41.98 3.7K
09:50 41.98 41.98 41.98 41.98 1.3K
09:51 41.99 41.99 41.99 41.99 2.2K
09:53 41.97 42.00 41.97 42.00 2.8K
09:57 42.05 42.06 42.05 42.06 2.6K
09:58 42.07 42.08 42.07 42.08 1.2K
10:00 42.08 42.08 42.08 42.08 2.5K
10:01 42.09 42.09 42.06 42.05 2.3K
10:03 42.04 42.04 42.04 42.04 2.4K
10:07 42.04 42.04 42.04 42.04 4.8K
10:14 42.05 42.05 42.05 42.05 3.8K
10:16 42.05 42.05 42.05 42.05 3.0K
10:19 42.02 42.02 42.02 42.02 1.0K
10:20 42.03 42.03 42.03 42.03 0.6K
10:21 42.06 42.06 42.06 42.06 1.8K
10:23 41.99 42.00 41.99 42.00 1.1K
10:24 42.00 42.00 42.00 42.00 0.7K
10:27 41.95 41.95 41.95 41.95 1.8K
10:28 41.97 41.97 41.97 41.97 0.5K
10:29 41.96 41.97 41.96 41.97 0.6K
10:30 41.97 41.97 41.97 41.97 1.3K
10:31 42.00 42.00 42.00 42.00 2.3K
10:33 42.05 42.06 42.05 42.06 5.2K
10:36 42.06 42.06 42.06 42.06 0.8K
10:37 42.06 42.06 42.06 42.06 0.3K
10:38 42.05 42.05 42.05 42.05 3.7K
10:42 42.00 42.00 42.00 42.00 0.9K
10:44 42.00 42.00 42.00 42.00 3.4K
10:46 42.00 42.00 42.00 42.00 2.8K
10:48 41.98 41.98 41.98 41.98 0.2K
10:49 41.99 41.99 41.99 41.99 0.8K
10:50 42.05 42.05 42.05 42.05 1.2K
10:51 42.06 42.06 42.02 42.02 5.1K
10:58 42.03 42.03 42.03 42.03 0.7K
10:59 42.05 42.05 42.05 42.05 0.6K
11:00 42.05 42.05 42.05 42.05 1.3K
11:02 42.04 42.04 42.04 42.04 3.0K
11:05 42.08 42.08 42.08 42.08 4.8K
11:09 42.04 42.04 42.04 42.04 0.9K
11:10 42.05 42.05 42.05 42.05 1.0K
11:11 42.05 42.14 42.05 42.14 3.8K
11:12 42.11 42.11 42.11 42.11 0.3K
11:13 42.08 42.08 42.07 42.07 1.0K
11:14 42.08 42.08 42.07 42.07 4.1K
11:16 42.10 42.10 42.10 42.10 0.2K
11:19 42.11 42.11 42.11 42.11 1.1K
11:22 42.12 42.12 42.12 42.12 1.6K
11:23 42.13 42.13 42.13 42.13 6.3K
11:24 42.13 42.13 42.13 42.13 0.5K
11:25 42.12 42.12 42.12 42.12 0.1K
11:26 42.11 42.11 42.11 42.11 0.1K
11:29 42.11 42.11 42.11 42.11 0.6K
11:30 42.10 42.10 42.10 42.10 2.8K
11:31 42.11 42.11 42.11 42.11 0.3K
11:32 42.12 42.12 42.12 42.12 1.3K
11:33 42.12 42.12 42.12 42.12 1.1K
11:34 42.08 42.08 42.07 42.07 15.5K
11:35 42.06 42.06 42.05 42.05 4.1K
11:36 42.05 42.05 42.05 42.05 4.2K
11:37 42.06 42.06 42.06 42.06 0.6K
11:40 42.09 42.09 42.07 42.07 2.8K
11:41 42.08 42.08 42.08 42.08 1.0K
11:48 42.04 42.04 42.04 42.04 1.1K
11:49 42.06 42.06 42.06 42.06 0.6K
11:50 42.06 42.06 42.06 42.06 3.0K
11:54 42.06 42.06 42.06 42.06 0.4K
11:55 42.04 42.04 42.03 42.03 4.9K
12:01 42.03 42.03 42.03 42.03 0.7K
12:04 42.02 42.02 42.02 42.02 1.6K
12:06 42.01 42.01 42.01 42.01 0.5K
12:08 41.98 41.98 41.98 41.98 2.9K
12:11 41.94 41.94 41.94 41.94 0.6K
12:12 41.96 41.96 41.96 41.96 0.4K
12:13 41.96 41.96 41.96 41.96 1.0K
12:14 41.96 41.97 41.96 41.97 2.1K
12:15 41.96 41.96 41.96 41.96 3.7K
12:16 41.98 42.00 41.98 42.00 1.1K
12:23 42.04 42.04 42.04 42.04 0.8K
12:27 42.01 42.01 42.01 42.01 2.5K
12:30 42.09 42.09 42.09 42.09 3.2K
12:37 42.12 42.12 42.12 42.12 1.4K
12:41 42.14 42.14 42.14 42.14 0.8K
12:42 42.14 42.14 42.14 42.14 0.4K
12:45 42.12 42.12 42.12 42.12 3.0K
12:52 42.14 42.14 42.14 42.14 0.4K
12:55 42.15 42.15 42.15 42.15 2.1K
12:56 42.14 42.14 42.13 42.13 6.5K
13:03 42.13 42.13 42.13 42.13 3.7K
13:10 42.18 42.18 42.18 42.18 0.7K
13:12 42.19 42.19 42.19 42.19 1.5K
13:16 42.15 42.15 42.15 42.15 0.6K
13:17 42.16 42.16 42.16 42.16 3.1K
13:20 42.11 42.11 42.11 42.11 1.1K
13:23 42.10 42.11 42.10 42.11 0.8K
13:25 42.11 42.11 42.11 42.11 1.6K
13:26 42.12 42.12 42.12 42.12 0.2K
13:27 42.11 42.11 42.11 42.11 1.4K
13:31 42.15 42.15 42.15 42.15 0.7K
13:37 42.15 42.15 42.15 42.15 1.1K
13:43 42.13 42.13 42.13 42.13 0.8K
13:45 42.11 42.11 42.11 42.11 0.8K
13:48 42.12 42.12 42.12 42.12 2.6K
13:51 42.14 42.14 42.14 42.14 0.7K
13:52 42.16 42.16 42.16 42.16 0.2K
13:55 42.15 42.15 42.15 42.15 1.1K
14:00 42.13 42.13 42.13 42.13 0.1K
14:02 42.18 42.18 42.18 42.18 0.3K
14:03 42.18 42.18 42.18 42.18 2.8K
14:05 42.17 42.17 42.17 42.17 0.1K
14:06 42.18 42.18 42.18 42.18 0.4K
14:08 42.20 42.20 42.20 42.20 0.3K
14:09 42.22 42.22 42.22 42.22 1.1K
14:10 42.24 42.24 42.24 42.24 1.7K
14:11 42.21 42.23 42.21 42.23 143.5K
14:12 42.23 42.23 42.22 42.23 66.1K
14:13 42.23 42.23 42.22 42.22 18.2K
14:14 42.22 42.22 42.22 42.22 1.6K
14:19 42.24 42.24 42.23 42.23 1.1K
14:20 42.22 42.22 42.22 42.22 4.7K
14:24 42.22 42.22 42.22 42.22 3.8K
14:25 42.22 42.22 42.22 42.22 1.9K
14:26 42.20 42.20 42.20 42.20 0.3K
14:27 42.21 42.21 42.21 42.21 0.2K
14:28 42.21 42.21 42.21 42.21 0.7K
14:29 42.22 42.22 42.22 42.22 7.0K
14:33 42.24 42.24 42.24 42.24 1.9K
14:34 42.23 42.23 42.23 42.23 11.0K
14:47 42.22 42.22 42.22 42.22 2.1K
14:53 42.27 42.27 42.27 42.27 2.2K
14:57 42.25 42.25 42.25 42.25 0.3K
14:59 42.25 42.25 42.25 42.25 0.9K
15:00 42.25 42.25 42.25 42.25 0.6K
15:01 42.24 42.24 42.24 42.24 1.0K
15:13 42.30 42.30 42.30 42.30 0.7K
15:15 42.30 42.30 42.30 42.30 3.6K
15:18 42.31 42.31 42.31 42.31 0.1K
15:19 42.30 42.30 42.30 42.30 2.9K
15:25 42.30 42.30 42.30 42.30 1.1K
15:26 42.29 42.29 42.29 42.29 0.7K
15:27 42.26 42.28 42.26 42.28 4.4K
15:28 42.26 42.26 42.26 42.26 2.4K
15:30 42.25 42.26 42.25 42.26 1.2K
15:32 42.27 42.28 42.27 42.28 1.8K
15:33 42.31 42.31 42.31 42.31 3.7K
15:36 42.31 42.31 42.31 42.31 0.3K
15:38 42.31 42.31 42.31 42.31 0.6K
15:39 42.31 42.31 42.31 42.31 1.1K
15:40 42.32 42.33 42.32 42.33 1.5K
15:41 42.33 42.33 42.33 42.33 2.1K
15:43 42.38 42.38 42.38 42.38 2.7K
15:45 42.33 42.33 42.33 42.33 1.5K
15:46 42.33 42.33 42.33 42.33 1.4K
15:47 42.35 42.35 42.35 42.35 1.1K
15:49 42.34 42.34 42.34 42.34 0.9K
15:50 42.36 42.36 42.33 42.35 6.7K
15:52 42.31 42.31 42.31 42.31 3.2K
15:53 42.31 42.31 42.30 42.30 1.5K
15:54 42.30 42.31 42.30 42.31 1.8K
15:55 42.33 42.33 42.32 42.32 4.8K
15:58 42.32 42.33 42.32 42.33 17.4K
15:59 42.32 42.32 42.28 42.32 17.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available