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 39.61 39.73 39.61 39.73 23.1K
09:31 39.72 39.73 39.70 39.70 2.0K
09:32 39.61 39.63 39.61 39.63 1.6K
09:33 39.60 39.60 39.59 39.59 0.8K
09:34 39.52 39.52 39.51 39.51 2.6K
09:35 39.52 39.52 39.52 39.52 2.5K
09:36 39.46 39.47 39.46 39.47 2.6K
09:37 39.50 39.52 39.49 39.49 5.9K
09:38 39.46 39.47 39.45 39.47 5.0K
09:39 39.47 39.47 39.47 39.47 4.6K
09:40 39.56 39.56 39.56 39.56 4.4K
09:41 39.48 39.48 39.43 39.43 2.5K
09:42 39.46 39.46 39.41 39.41 2.7K
09:43 39.41 39.47 39.41 39.47 11.1K
09:44 39.47 39.47 39.42 39.42 1.5K
09:45 39.43 39.43 39.43 39.43 0.6K
09:46 39.45 39.45 39.45 39.45 1.9K
09:47 39.55 39.55 39.55 39.55 0.8K
09:48 39.53 39.53 39.50 39.51 4.0K
09:50 39.45 39.49 39.45 39.49 1.5K
09:51 39.47 39.47 39.47 39.47 1.2K
09:52 39.42 39.42 39.42 39.42 2.0K
09:53 39.44 39.44 39.44 39.44 1.5K
09:54 39.39 39.39 39.37 39.37 2.7K
09:55 39.38 39.38 39.37 39.37 3.7K
09:56 39.36 39.41 39.36 39.41 1.7K
09:57 39.43 39.49 39.43 39.49 5.0K
09:58 39.49 39.52 39.49 39.51 2.4K
09:59 39.52 39.52 39.49 39.49 2.6K
10:01 39.36 39.36 39.36 39.35 0.5K
10:02 39.31 39.31 39.30 39.31 4.8K
10:03 39.27 39.27 39.27 39.27 2.8K
10:04 39.21 39.21 39.21 39.21 4.1K
10:05 39.20 39.20 39.18 39.18 1.7K
10:06 39.20 39.20 39.19 39.19 2.9K
10:07 39.23 39.24 39.19 39.19 4.2K
10:08 39.21 39.21 39.20 39.20 1.0K
10:09 39.26 39.26 39.24 39.24 0.8K
10:10 39.20 39.20 39.20 39.20 1.4K
10:11 39.16 39.20 39.16 39.20 1.8K
10:12 39.09 39.09 39.08 39.08 5.6K
10:14 39.11 39.14 39.11 39.13 5.7K
10:16 39.08 39.11 39.08 39.11 1.8K
10:17 39.10 39.10 39.09 39.10 3.6K
10:18 39.09 39.09 39.07 39.07 12.2K
10:22 39.04 39.04 39.03 39.03 4.5K
10:23 39.01 39.01 38.99 38.99 4.1K
10:24 38.93 38.93 38.88 38.89 11.6K
10:25 38.89 38.89 38.87 38.89 5.9K
10:26 38.89 38.93 38.89 38.93 4.3K
10:27 38.91 38.91 38.91 38.91 3.8K
10:28 38.93 38.93 38.93 38.93 1.3K
10:30 38.94 38.98 38.94 38.98 5.3K
10:31 38.96 38.97 38.96 38.97 5.1K
10:32 38.96 38.96 38.96 38.96 1.5K
10:33 38.95 38.96 38.92 38.92 4.4K
10:34 38.89 38.89 38.89 38.89 3.8K
10:35 38.83 38.83 38.80 38.83 14.6K
10:36 38.76 38.76 38.76 38.76 1.0K
10:37 38.78 38.78 38.78 38.78 1.5K
10:38 38.76 38.77 38.76 38.77 3.0K
10:39 38.78 38.78 38.76 38.78 1.4K
10:40 38.77 38.77 38.72 38.73 11.7K
10:41 38.73 38.73 38.72 38.72 1.1K
10:42 38.78 38.79 38.78 38.78 3.5K
10:43 38.74 38.74 38.74 38.74 0.7K
10:44 38.74 38.74 38.74 38.74 1.1K
10:45 38.69 38.69 38.63 38.63 4.6K
10:46 38.62 38.62 38.56 38.56 24.7K
10:47 38.54 38.56 38.54 38.55 22.1K
10:48 38.54 38.56 38.54 38.56 3.3K
10:49 38.58 38.58 38.54 38.54 2.6K
10:50 38.54 38.54 38.54 38.54 1.4K
10:51 38.47 38.57 38.47 38.57 22.5K
10:52 38.64 38.65 38.64 38.65 3.4K
10:53 38.69 38.69 38.69 38.69 0.5K
10:54 38.72 38.72 38.70 38.70 2.9K
10:55 38.69 38.69 38.69 38.69 6.8K
10:57 38.82 38.84 38.82 38.84 7.7K
10:58 38.83 38.84 38.83 38.84 5.9K
10:59 38.86 38.86 38.85 38.85 3.6K
11:00 38.85 38.89 38.85 38.87 22.1K
11:01 38.90 39.23 38.88 39.23 38.9K
11:02 39.13 39.14 39.10 39.14 7.0K
11:03 39.15 39.15 39.15 39.15 2.8K
11:05 39.23 39.23 39.13 39.14 12.3K
11:06 39.06 39.10 39.06 39.06 9.0K
11:07 39.06 39.06 39.05 39.05 8.5K
11:08 38.99 39.05 38.99 39.04 4.9K
11:09 39.00 39.01 39.00 39.01 1.9K
11:10 39.12 39.12 39.12 39.12 0.2K
11:11 39.11 39.13 39.11 39.13 26.5K
11:12 39.17 39.20 39.14 39.20 4.1K
11:13 39.19 39.26 39.19 39.26 5.8K
11:14 39.27 39.28 39.25 39.26 6.3K
11:15 39.28 39.30 39.25 39.29 11.3K
11:16 39.26 39.30 39.26 39.26 3.8K
11:17 39.28 39.36 39.28 39.34 3.7K
11:18 39.33 39.34 39.25 39.26 5.1K
11:19 39.25 39.26 39.24 39.24 3.4K
11:20 39.20 39.25 39.20 39.25 1.3K
11:21 39.27 39.29 39.27 39.29 1.6K
11:22 39.30 39.31 39.29 39.31 2.2K
11:23 39.30 39.31 39.30 39.31 5.3K
11:24 39.32 39.32 39.32 39.32 0.2K
11:25 39.32 39.32 39.16 39.23 9.5K
11:26 39.22 39.24 39.22 39.24 1.0K
11:27 39.24 39.24 39.24 39.24 1.2K
11:28 39.26 39.26 39.20 39.20 4.5K
11:29 39.19 39.20 39.19 39.20 2.6K
11:30 39.22 39.24 39.17 39.17 7.4K
11:33 39.17 39.17 39.17 39.17 0.5K
11:34 39.18 39.18 39.18 39.18 9.0K
11:35 39.16 39.17 39.12 39.15 15.1K
11:36 39.12 39.12 39.10 39.10 2.0K
11:37 39.07 39.07 38.96 38.98 17.0K
11:38 39.02 39.04 38.99 39.04 14.8K
11:40 39.00 39.00 38.95 38.95 2.4K
11:41 38.98 38.99 38.98 38.99 3.3K
11:42 39.05 39.05 39.05 39.05 3.7K
11:45 39.11 39.11 39.10 39.10 0.4K
11:46 39.08 39.09 39.08 39.09 0.9K
11:47 39.09 39.17 39.07 39.15 1.2K
11:48 39.08 39.10 39.08 39.08 9.5K
11:50 39.12 39.12 39.09 39.10 2.2K
11:51 39.13 39.13 39.13 39.13 1.4K
11:52 39.08 39.08 39.06 39.07 1.0K
11:53 39.07 39.07 39.04 39.04 12.6K
11:54 39.03 39.05 39.02 39.03 10.7K
11:55 39.05 39.09 39.04 39.09 3.5K
11:56 39.11 39.11 39.05 39.06 7.1K
11:57 39.06 39.06 39.06 39.06 2.4K
11:58 38.99 38.99 38.99 38.99 1.2K
11:59 38.99 38.99 38.98 38.98 1.4K
12:00 39.01 39.01 39.01 39.01 0.4K
12:01 38.99 39.03 38.99 39.03 1.3K
12:02 39.04 39.05 39.04 39.05 3.2K
12:04 38.99 38.99 38.99 38.99 2.1K
12:05 39.03 39.08 39.03 39.08 3.3K
12:06 39.11 39.11 39.11 39.11 0.9K
12:07 39.12 39.12 39.02 39.02 3.5K
12:08 39.02 39.03 39.02 39.03 3.5K
12:09 39.01 39.01 39.01 39.01 3.3K
12:10 39.01 39.10 39.01 39.05 9.7K
12:11 39.03 39.07 39.03 39.07 0.7K
12:12 39.03 39.03 39.03 39.03 1.4K
12:13 39.06 39.06 39.06 39.06 1.0K
12:14 39.08 39.09 39.08 39.09 4.4K
12:15 39.05 39.05 39.05 39.05 1.8K
12:16 39.04 39.04 38.94 38.94 1.4K
12:17 38.94 38.94 38.94 38.94 2.6K
12:18 38.92 38.92 38.89 38.89 8.2K
12:19 38.89 38.90 38.89 38.90 1.6K
12:20 38.83 38.83 38.83 38.83 1.2K
12:21 38.87 38.87 38.87 38.87 1.7K
12:23 38.84 38.84 38.82 38.82 0.2K
12:24 38.84 38.84 38.81 38.81 6.9K
12:26 38.78 38.78 38.78 38.78 0.3K
12:27 38.82 38.82 38.79 38.78 1.1K
12:28 38.80 38.80 38.80 38.80 1.3K
12:29 38.82 38.82 38.82 38.82 0.3K
12:30 38.81 38.81 38.80 38.80 1.2K
12:31 38.80 38.82 38.80 38.82 3.4K
12:34 38.80 38.80 38.80 38.80 1.5K
12:36 38.86 38.90 38.86 38.90 3.5K
12:37 38.92 38.94 38.92 38.94 4.8K
12:39 38.89 38.90 38.89 38.90 25.0K
12:40 38.87 38.87 38.86 38.86 0.3K
12:41 38.88 38.90 38.88 38.90 1.8K
12:42 38.94 38.94 38.88 38.88 2.2K
12:43 38.86 38.86 38.84 38.84 3.9K
12:44 38.79 38.79 38.78 38.78 5.8K
12:45 38.74 38.78 38.73 38.78 7.8K
12:47 38.71 38.71 38.71 38.71 2.5K
12:48 38.69 38.69 38.69 38.69 2.9K
12:49 38.72 38.73 38.72 38.73 9.3K
12:50 38.75 38.76 38.75 38.76 2.3K
12:51 38.70 38.71 38.70 38.71 2.2K
12:52 38.72 38.72 38.72 38.72 2.7K
12:56 38.74 38.74 38.70 38.70 2.9K
12:57 38.70 38.70 38.70 38.70 0.9K
12:58 38.73 38.75 38.73 38.74 2.3K
12:59 38.75 38.75 38.75 38.74 3.4K
13:02 38.76 38.85 38.76 38.85 3.3K
13:04 38.85 38.85 38.84 38.84 1.9K
13:05 38.82 38.82 38.82 38.82 1.8K
13:06 38.77 38.77 38.75 38.75 1.8K
13:07 38.75 38.75 38.72 38.72 9.0K
13:08 38.75 38.75 38.75 38.75 2.5K
13:09 38.75 38.75 38.75 38.75 0.8K
13:10 38.74 38.74 38.74 38.74 2.4K
13:11 38.65 38.65 38.65 38.65 1.5K
13:12 38.64 38.64 38.64 38.64 2.8K
13:13 38.63 38.64 38.63 38.64 2.8K
13:14 38.65 38.65 38.65 38.65 2.6K
13:15 38.65 38.66 38.65 38.66 4.1K
13:18 38.61 38.62 38.59 38.59 3.3K
13:19 38.61 38.63 38.61 38.63 1.6K
13:20 38.61 38.61 38.61 38.61 2.0K
13:21 38.63 38.63 38.63 38.63 0.4K
13:22 38.63 38.63 38.63 38.63 3.9K
13:26 38.69 38.69 38.69 38.69 2.3K
13:28 38.68 38.68 38.68 38.67 0.4K
13:29 38.69 38.69 38.69 38.69 5.7K
13:34 38.70 38.73 38.70 38.73 3.6K
13:35 38.80 38.80 38.80 38.80 2.7K
13:36 38.82 38.82 38.82 38.82 3.9K
13:39 38.77 38.78 38.77 38.77 3.2K
13:40 38.75 38.77 38.75 38.77 1.1K
13:41 38.79 38.80 38.79 38.80 1.9K
13:42 38.88 38.88 38.88 38.88 0.3K
13:43 38.85 38.85 38.79 38.78 6.0K
13:45 38.81 38.81 38.76 38.76 10.9K
13:46 38.82 38.82 38.81 38.81 3.3K
13:47 38.86 38.86 38.86 38.86 0.7K
13:48 38.92 38.92 38.92 38.92 1.5K
13:49 38.93 38.93 38.93 38.93 2.3K
13:50 38.87 38.87 38.87 38.87 0.9K
13:51 38.86 38.87 38.86 38.87 2.4K
13:52 38.92 38.92 38.92 38.92 0.5K
13:53 38.87 38.87 38.87 38.87 1.1K
13:54 38.88 38.88 38.88 38.88 0.1K
13:55 38.89 38.89 38.83 38.83 43.2K
13:56 38.84 38.93 38.84 38.93 12.6K
13:57 38.92 38.93 38.92 38.93 1.6K
13:58 38.90 38.90 38.90 38.90 1.1K
13:59 38.92 38.92 38.92 38.92 1.2K
14:00 38.95 38.95 38.94 38.94 3.7K
14:01 38.94 38.94 38.94 38.94 0.4K
14:02 38.93 38.94 38.91 38.94 18.6K
14:03 38.92 38.92 38.91 38.91 2.3K
14:04 38.88 38.89 38.88 38.89 2.9K
14:05 38.89 38.89 38.84 38.84 1.4K
14:06 38.85 38.86 38.85 38.86 1.8K
14:07 38.87 38.87 38.85 38.85 2.6K
14:08 38.81 38.83 38.81 38.83 4.9K
14:09 38.81 38.81 38.81 38.81 1.6K
14:10 38.83 38.83 38.83 38.83 1.0K
14:11 38.82 38.83 38.81 38.81 2.8K
14:12 38.80 38.82 38.80 38.82 0.8K
14:13 38.85 38.85 38.83 38.83 0.8K
14:14 38.83 38.83 38.82 38.82 3.3K
14:15 38.79 38.79 38.77 38.77 1.5K
14:16 38.76 38.76 38.76 38.76 2.1K
14:18 38.73 38.76 38.73 38.76 1.2K
14:19 38.76 38.76 38.75 38.75 0.9K
14:20 38.76 38.76 38.76 38.76 2.0K
14:21 38.74 38.76 38.74 38.76 3.9K
14:22 38.73 38.73 38.72 38.72 2.4K
14:23 38.74 38.74 38.74 38.74 2.4K
14:24 38.73 38.73 38.70 38.70 1.9K
14:25 38.71 38.71 38.71 38.71 0.8K
14:26 38.70 38.70 38.69 38.69 0.8K
14:27 38.67 38.67 38.67 38.67 3.6K
14:30 38.68 38.68 38.68 38.68 0.3K
14:31 38.69 38.69 38.69 38.69 1.2K
14:32 38.65 38.65 38.65 38.65 1.1K
14:33 38.71 38.71 38.70 38.70 1.9K
14:34 38.70 38.70 38.70 38.70 1.2K
14:35 38.69 38.71 38.68 38.68 4.2K
14:36 38.67 38.67 38.65 38.65 0.3K
14:37 38.63 38.64 38.63 38.64 3.6K
14:38 38.63 38.63 38.63 38.63 3.7K
14:41 38.63 38.63 38.63 38.63 1.9K
14:42 38.65 38.65 38.65 38.65 0.5K
14:43 38.63 38.63 38.62 38.63 2.1K
14:44 38.62 38.62 38.61 38.61 4.3K
14:45 38.60 38.60 38.59 38.59 7.4K
14:47 38.63 38.63 38.63 38.63 3.3K
14:48 38.67 38.67 38.65 38.65 3.1K
14:49 38.67 38.67 38.67 38.67 1.0K
14:50 38.64 38.64 38.63 38.63 1.8K
14:51 38.67 38.67 38.67 38.67 1.5K
14:52 38.68 38.71 38.68 38.69 3.4K
14:53 38.69 38.69 38.68 38.67 3.2K
14:54 38.65 38.67 38.64 38.67 4.1K
14:55 38.66 38.66 38.65 38.65 2.4K
14:58 38.59 38.59 38.59 38.59 2.2K
14:59 38.59 38.59 38.59 38.59 1.3K
15:00 38.64 38.64 38.64 38.64 2.4K
15:02 38.58 38.58 38.58 38.58 1.6K
15:03 38.56 38.56 38.55 38.55 0.8K
15:04 38.59 38.59 38.58 38.58 3.1K
15:05 38.55 38.55 38.53 38.53 1.5K
15:06 38.55 38.55 38.55 38.55 0.7K
15:07 38.55 38.57 38.55 38.57 1.8K
15:08 38.55 38.55 38.55 38.55 1.8K
15:09 38.55 38.55 38.55 38.55 1.5K
15:10 38.53 38.56 38.53 38.56 3.6K
15:11 38.63 38.63 38.62 38.62 1.8K
15:12 38.62 38.63 38.62 38.63 1.6K
15:13 38.63 38.65 38.63 38.65 3.1K
15:15 38.67 38.67 38.66 38.68 0.5K
15:16 38.67 38.68 38.67 38.67 1.0K
15:17 38.65 38.65 38.63 38.63 1.3K
15:18 38.63 38.63 38.61 38.60 2.0K
15:19 38.63 38.63 38.62 38.62 2.0K
15:20 38.62 38.65 38.62 38.65 6.1K
15:23 38.72 38.72 38.69 38.69 2.6K
15:24 38.71 38.71 38.71 38.71 3.0K
15:25 38.78 38.78 38.78 38.78 0.8K
15:26 38.75 38.75 38.69 38.70 1.3K
15:27 38.69 38.69 38.69 38.69 3.0K
15:28 38.70 38.70 38.68 38.68 1.0K
15:30 38.69 38.73 38.69 38.73 3.8K
15:31 38.75 38.76 38.75 38.76 1.3K
15:32 38.76 38.76 38.76 38.76 1.6K
15:33 38.79 38.79 38.76 38.76 4.0K
15:35 38.80 38.80 38.77 38.77 3.8K
15:36 38.73 38.73 38.73 38.73 2.9K
15:37 38.70 38.75 38.70 38.75 1.9K
15:38 38.76 38.76 38.76 38.76 3.6K
15:40 38.75 38.75 38.72 38.72 2.4K
15:41 38.72 38.72 38.72 38.72 6.0K
15:42 38.76 38.76 38.76 38.76 1.5K
15:43 38.77 38.77 38.77 38.77 5.1K
15:44 38.76 38.79 38.76 38.79 4.3K
15:45 38.80 38.83 38.80 38.80 3.7K
15:46 38.81 38.81 38.76 38.77 9.4K
15:47 38.74 38.74 38.71 38.74 12.8K
15:48 38.73 38.73 38.72 38.72 2.9K
15:49 38.71 38.71 38.71 38.71 7.2K
15:50 38.67 38.67 38.66 38.66 5.2K
15:51 38.58 38.58 38.58 38.58 3.3K
15:52 38.57 38.57 38.55 38.55 2.3K
15:53 38.55 38.55 38.54 38.54 3.6K
15:54 38.54 38.55 38.54 38.55 5.5K
15:55 38.54 38.55 38.53 38.55 6.8K
15:56 38.54 38.55 38.54 38.55 3.0K
15:57 38.55 38.55 38.54 38.55 5.5K
15:58 38.54 38.54 38.52 38.52 6.6K
15:59 38.49 38.49 38.45 38.49 18.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available