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
09:32 42.39 42.41 42.39 42.41 5.5K
09:34 42.51 42.51 42.51 42.51 1.2K
09:37 42.48 42.48 42.48 42.48 0.8K
09:38 42.47 42.47 42.47 42.47 1.5K
09:40 42.46 42.47 42.46 42.47 2.6K
09:41 42.45 42.50 42.45 42.50 2.3K
09:42 42.47 42.47 42.47 42.47 1.8K
09:44 42.50 42.50 42.50 42.50 0.9K
09:45 42.47 42.47 42.47 42.47 2.4K
09:48 42.49 42.49 42.49 42.49 1.6K
09:50 42.51 42.52 42.51 42.52 3.9K
09:51 42.47 42.47 42.45 42.45 2.5K
09:52 42.44 42.44 42.44 42.44 1.1K
09:53 42.44 42.44 42.44 42.44 1.3K
09:55 42.39 42.40 42.39 42.39 2.6K
09:57 42.39 42.39 42.38 42.38 0.4K
09:59 42.41 42.41 42.41 42.41 1.4K
10:00 42.40 42.45 42.40 42.45 1.1K
10:01 42.35 42.35 42.35 42.35 4.7K
10:03 42.32 42.32 42.32 42.32 0.4K
10:04 42.28 42.29 42.28 42.28 4.0K
10:06 42.33 42.33 42.31 42.31 2.6K
10:08 42.37 42.38 42.36 42.36 4.1K
10:10 42.31 42.33 42.31 42.33 2.2K
10:11 42.29 42.29 42.29 42.29 0.9K
10:12 42.28 42.28 42.27 42.27 1.4K
10:13 42.30 42.30 42.30 42.30 0.5K
10:15 42.33 42.33 42.31 42.31 3.3K
10:16 42.30 42.30 42.30 42.30 0.3K
10:17 42.30 42.30 42.30 42.30 1.1K
10:18 42.28 42.28 42.25 42.25 1.6K
10:19 42.28 42.30 42.28 42.30 0.5K
10:20 42.28 42.31 42.28 42.29 2.4K
10:22 42.30 42.30 42.30 42.30 0.3K
10:23 42.30 42.30 42.30 42.30 0.4K
10:24 42.26 42.26 42.26 42.26 1.2K
10:25 42.26 42.26 42.26 42.26 0.5K
10:26 42.31 42.31 42.31 42.31 0.2K
10:27 42.28 42.31 42.28 42.30 2.5K
10:29 42.33 42.33 42.33 42.33 1.5K
10:31 42.34 42.34 42.33 42.33 3.0K
10:33 42.35 42.35 42.35 42.35 0.9K
10:34 42.32 42.32 42.29 42.29 1.6K
10:35 42.28 42.28 42.28 42.28 2.5K
10:36 42.28 42.28 42.28 42.28 0.1K
10:37 42.26 42.29 42.26 42.29 0.5K
10:38 42.29 42.29 42.29 42.29 1.5K
10:39 42.29 42.29 42.29 42.29 0.3K
10:40 42.29 42.29 42.29 42.29 0.6K
10:41 42.31 42.33 42.31 42.33 1.6K
10:42 42.36 42.36 42.36 42.36 2.4K
10:45 42.32 42.32 42.28 42.29 2.7K
10:46 42.30 42.31 42.30 42.31 0.9K
10:47 42.31 42.31 42.30 42.30 1.2K
10:48 42.27 42.27 42.27 42.27 0.3K
10:49 42.26 42.26 42.26 42.26 0.3K
10:50 42.25 42.25 42.25 42.25 0.1K
10:52 42.29 42.29 42.29 42.29 0.6K
10:53 42.30 42.30 42.30 42.30 1.7K
10:55 42.29 42.29 42.29 42.29 1.6K
10:56 42.29 42.29 42.29 42.29 1.3K
10:57 42.28 42.28 42.28 42.28 0.2K
10:58 42.27 42.27 42.27 42.27 1.3K
10:59 42.25 42.25 42.25 42.25 0.7K
11:01 42.24 42.24 42.24 42.24 2.0K
11:03 42.23 42.23 42.23 42.23 1.6K
11:04 42.21 42.21 42.21 42.21 2.2K
11:05 42.15 42.15 42.15 42.15 0.1K
11:06 42.18 42.18 42.18 42.18 0.5K
11:07 42.21 42.21 42.19 42.19 5.0K
11:10 42.22 42.22 42.22 42.22 0.2K
11:11 42.21 42.24 42.21 42.24 5.7K
11:12 42.23 42.23 42.23 42.23 0.5K
11:13 42.23 42.23 42.23 42.23 1.2K
11:14 42.21 42.21 42.20 42.20 4.2K
11:16 42.22 42.23 42.22 42.23 1.7K
11:17 42.21 42.21 42.19 42.19 4.7K
11:18 42.19 42.20 42.19 42.20 7.3K
11:21 42.10 42.11 42.10 42.11 0.8K
11:22 42.10 42.10 42.10 42.10 0.2K
11:23 42.11 42.12 42.11 42.12 2.8K
11:25 42.10 42.10 42.10 42.10 1.6K
11:26 42.10 42.11 42.10 42.11 1.5K
11:27 42.09 42.09 42.09 42.09 0.6K
11:28 42.08 42.08 42.08 42.08 0.1K
11:29 42.05 42.05 42.05 42.05 2.0K
11:30 42.07 42.07 42.07 42.07 0.6K
11:31 42.05 42.05 42.05 42.05 0.9K
11:32 42.06 42.06 42.06 42.06 1.5K
11:33 42.07 42.07 42.07 42.07 1.8K
11:34 42.08 42.08 42.07 42.07 7.8K
11:35 42.03 42.03 42.01 42.02 5.7K
11:36 42.03 42.03 42.03 42.03 4.8K
11:39 41.98 41.98 41.98 41.98 1.1K
11:40 42.00 42.01 42.00 42.01 10.1K
11:41 42.02 42.05 42.02 42.05 12.7K
11:42 42.06 42.08 42.06 42.08 5.9K
11:43 42.07 42.07 42.05 42.06 6.3K
11:44 42.04 42.06 42.04 42.06 11.6K
11:45 42.06 42.06 42.05 42.05 6.0K
11:46 42.05 42.05 42.05 42.05 1.0K
11:47 42.04 42.04 42.04 42.04 0.6K
11:48 42.05 42.05 42.05 42.05 0.9K
11:49 42.06 42.07 42.06 42.07 2.4K
11:53 42.04 42.04 42.04 42.04 5.1K
11:55 42.06 42.06 42.06 42.06 1.4K
11:59 42.09 42.09 42.08 42.08 3.0K
12:00 42.07 42.10 42.07 42.10 12.0K
12:10 42.09 42.09 42.09 42.09 2.0K
12:11 42.08 42.09 42.08 42.09 1.9K
12:12 42.12 42.12 42.12 42.12 0.5K
12:13 42.15 42.15 42.15 42.15 1.0K
12:15 42.15 42.15 42.15 42.15 0.8K
12:16 42.17 42.17 42.17 42.17 0.7K
12:17 42.18 42.18 42.18 42.18 1.8K
12:19 42.21 42.21 42.21 42.21 0.3K
12:20 42.18 42.18 42.18 42.18 0.3K
12:22 42.17 42.17 42.17 42.17 0.7K
12:26 42.14 42.14 42.14 42.14 0.4K
12:30 42.21 42.21 42.21 42.21 0.3K
12:31 42.18 42.18 42.18 42.18 0.6K
12:34 42.15 42.15 42.15 42.15 1.8K
12:36 42.15 42.15 42.15 42.15 0.4K
12:37 42.14 42.14 42.14 42.14 3.1K
12:39 42.11 42.11 42.11 42.11 1.3K
12:41 42.19 42.19 42.17 42.17 1.4K
12:42 42.18 42.18 42.17 42.18 1.5K
12:44 42.15 42.15 42.15 42.15 0.6K
12:45 42.15 42.16 42.15 42.16 2.1K
12:49 42.16 42.17 42.16 42.17 0.3K
12:50 42.18 42.18 42.18 42.18 2.6K
12:52 42.11 42.11 42.11 42.11 1.2K
12:53 42.09 42.09 42.09 42.09 1.5K
12:54 42.07 42.07 42.07 42.07 1.1K
12:55 42.06 42.08 42.06 42.08 0.2K
12:56 42.07 42.08 42.07 42.08 0.2K
12:57 42.08 42.08 42.07 42.08 3.4K
12:58 42.08 42.08 42.08 42.08 0.6K
13:00 42.10 42.10 42.09 42.09 1.1K
13:01 42.10 42.10 42.09 42.09 0.6K
13:04 42.08 42.08 42.08 42.08 0.7K
13:06 42.10 42.10 42.10 42.10 0.6K
13:08 42.09 42.09 42.09 42.09 0.4K
13:11 42.06 42.06 42.06 42.06 0.1K
13:12 42.07 42.07 42.07 42.07 0.8K
13:13 42.08 42.08 42.08 42.08 0.4K
13:15 42.05 42.05 42.05 42.05 0.2K
13:16 42.08 42.08 42.08 42.08 1.0K
13:21 42.04 42.04 42.04 42.04 1.1K
13:22 42.01 42.02 42.01 42.02 3.9K
13:27 41.98 41.98 41.98 41.98 1.1K
13:29 41.99 41.99 41.99 41.99 1.1K
13:30 42.01 42.01 42.01 42.01 0.8K
13:32 42.03 42.03 42.03 42.03 1.0K
13:33 42.03 42.03 42.03 42.03 0.2K
13:34 42.04 42.04 42.03 42.03 0.3K
13:35 42.03 42.04 42.03 42.04 0.3K
13:37 42.04 42.04 42.04 42.04 1.4K
13:41 42.07 42.07 42.07 42.07 2.3K
13:43 42.08 42.09 42.08 42.09 0.8K
13:46 42.09 42.09 42.09 42.09 2.5K
13:48 42.06 42.06 42.06 42.06 0.3K
13:50 42.06 42.06 42.05 42.05 1.1K
13:53 42.04 42.04 42.04 42.04 0.3K
13:56 42.04 42.05 42.04 42.05 1.8K
13:57 42.05 42.06 42.05 42.06 1.2K
13:58 42.04 42.04 42.04 42.04 0.5K
14:00 42.03 42.03 42.03 42.03 1.1K
14:03 42.04 42.04 42.04 42.04 0.4K
14:04 42.03 42.03 42.03 42.03 0.5K
14:06 42.02 42.02 42.02 42.02 0.4K
14:08 42.01 42.01 42.01 42.01 0.1K
14:09 42.00 42.01 42.00 42.01 6.6K
14:10 42.01 42.01 42.01 42.01 1.3K
14:13 41.99 41.99 41.99 41.99 3.5K
14:15 41.96 41.97 41.96 41.97 1.2K
14:16 41.97 41.97 41.97 41.97 2.4K
14:20 42.00 42.00 41.99 41.99 0.4K
14:22 42.01 42.01 42.01 42.01 0.7K
14:23 42.04 42.04 42.04 42.04 0.6K
14:25 42.01 42.01 42.01 42.01 0.3K
14:28 42.00 42.00 41.98 41.98 1.4K
14:29 41.99 41.99 41.99 41.99 0.5K
14:30 41.99 41.99 41.97 41.97 0.4K
14:31 41.96 41.96 41.95 41.95 1.7K
14:33 41.96 42.00 41.96 42.00 17.6K
14:34 41.98 41.98 41.98 41.98 0.8K
14:35 41.99 41.99 41.98 41.98 1.0K
14:37 41.98 42.00 41.98 42.00 2.2K
14:38 42.00 42.00 42.00 42.00 0.5K
14:40 41.98 42.00 41.98 42.00 2.9K
14:42 42.02 42.02 42.01 42.01 5.0K
14:43 42.01 42.02 42.01 42.02 3.5K
14:47 42.05 42.06 42.05 42.05 1.1K
14:48 42.06 42.06 42.04 42.04 1.8K
14:49 42.05 42.05 42.05 42.05 1.7K
14:50 42.05 42.05 42.04 42.04 0.5K
14:51 42.04 42.04 42.04 42.04 1.4K
14:52 42.05 42.05 42.04 42.04 2.8K
14:58 42.00 42.01 42.00 42.01 2.0K
14:59 42.02 42.03 42.02 42.03 1.9K
15:00 42.02 42.02 42.00 42.00 4.0K
15:01 42.01 42.02 42.01 42.02 0.6K
15:02 42.00 42.02 42.00 42.02 1.9K
15:05 42.01 42.01 42.01 42.01 0.1K
15:06 42.02 42.02 42.02 42.02 0.1K
15:07 42.01 42.01 42.01 42.01 0.4K
15:08 42.00 42.00 42.00 42.00 0.2K
15:09 41.99 42.00 41.99 42.00 0.8K
15:10 41.99 41.99 41.99 41.99 1.1K
15:11 41.98 41.98 41.97 41.97 2.2K
15:12 41.97 41.97 41.96 41.96 1.9K
15:13 41.97 41.97 41.97 41.97 5.5K
15:14 41.97 41.97 41.95 41.95 2.7K
15:15 41.95 41.95 41.95 41.95 2.9K
15:17 41.88 41.88 41.88 41.88 4.4K
15:18 41.88 41.90 41.88 41.90 2.2K
15:19 41.91 41.91 41.91 41.91 0.7K
15:20 41.90 41.90 41.90 41.90 0.4K
15:21 41.89 41.90 41.88 41.88 6.8K
15:22 41.88 41.88 41.86 41.86 0.6K
15:24 41.89 41.89 41.89 41.89 1.2K
15:25 41.88 41.88 41.86 41.87 3.3K
15:26 41.87 41.87 41.87 41.87 1.8K
15:27 41.88 41.89 41.84 41.84 6.9K
15:28 41.83 41.84 41.83 41.84 3.0K
15:29 41.83 41.83 41.83 41.83 1.1K
15:30 41.83 41.84 41.80 41.81 3.1K
15:31 41.80 41.80 41.79 41.79 10.6K
15:32 41.79 41.80 41.79 41.80 1.5K
15:33 41.78 41.78 41.78 41.78 0.1K
15:34 41.78 41.78 41.78 41.78 0.5K
15:35 41.78 41.78 41.77 41.77 1.3K
15:37 41.78 41.80 41.78 41.80 1.6K
15:39 41.81 41.81 41.80 41.80 2.5K
15:40 41.81 41.81 41.81 41.81 2.2K
15:41 41.80 41.82 41.80 41.82 4.2K
15:43 41.82 41.84 41.82 41.84 4.3K
15:44 41.84 41.84 41.84 41.84 1.3K
15:45 41.79 41.79 41.79 41.79 5.0K
15:46 41.77 41.77 41.77 41.77 3.7K
15:47 41.77 41.77 41.77 41.77 4.4K
15:48 41.77 41.77 41.77 41.77 1.5K
15:49 41.75 41.76 41.75 41.75 1.0K
15:50 41.74 41.76 41.74 41.75 5.9K
15:51 41.76 41.77 41.76 41.76 11.0K
15:52 41.76 41.77 41.75 41.77 3.8K
15:53 41.77 41.78 41.77 41.77 2.4K
15:54 41.77 41.79 41.77 41.79 2.2K
15:55 41.79 41.79 41.76 41.76 11.5K
15:56 41.77 41.77 41.76 41.76 3.0K
15:57 41.76 41.77 41.76 41.77 2.8K
15:58 41.77 41.80 41.77 41.80 2.4K
15:59 41.79 41.82 41.77 41.77 17.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available