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 36.84 36.87 36.84 36.87 11.0K
09:31 36.85 36.89 36.85 36.89 2.1K
09:32 36.93 36.93 36.91 36.91 5.2K
09:33 36.86 36.86 36.86 36.86 1.9K
09:35 36.76 36.76 36.76 36.76 2.3K
09:36 36.75 36.75 36.73 36.73 3.6K
09:37 36.75 36.77 36.75 36.77 2.3K
09:38 36.78 36.78 36.71 36.71 3.2K
09:39 36.67 36.71 36.67 36.71 3.0K
09:40 36.70 36.77 36.70 36.77 4.3K
09:41 36.69 36.69 36.69 36.69 1.6K
09:43 36.68 36.68 36.65 36.65 2.9K
09:44 36.59 36.60 36.59 36.60 8.7K
09:47 36.82 36.82 36.82 36.82 1.7K
09:48 36.87 36.92 36.87 36.92 2.1K
09:49 36.88 36.88 36.88 36.88 2.9K
09:50 36.97 36.97 36.97 36.97 1.4K
09:51 37.00 37.00 37.00 37.00 0.9K
09:52 36.98 37.05 36.98 37.05 0.9K
09:53 37.03 37.03 36.95 36.95 1.2K
09:54 37.00 37.00 37.00 37.00 1.1K
09:55 37.04 37.04 37.00 37.00 1.1K
09:56 37.04 37.04 37.01 37.01 2.7K
09:59 37.12 37.12 37.12 37.12 2.1K
10:00 37.23 37.23 37.23 37.23 0.8K
10:01 37.19 37.19 37.19 37.19 0.4K
10:02 37.16 37.16 37.16 37.16 2.5K
10:07 37.25 37.25 37.25 37.25 2.3K
10:10 37.50 37.63 37.50 37.63 3.7K
10:11 37.76 37.81 37.76 37.81 9.7K
10:13 37.92 37.92 37.92 37.92 0.3K
10:15 37.97 37.97 37.97 37.97 0.1K
10:17 38.03 38.03 38.03 38.03 2.1K
10:18 38.42 38.42 38.42 38.42 0.4K
10:19 38.34 38.34 38.34 38.34 0.6K
10:21 38.32 38.35 38.32 38.35 0.6K
10:22 38.18 38.18 38.09 38.09 2.4K
10:23 37.97 37.97 37.88 37.88 0.8K
10:24 37.81 37.81 37.68 37.68 1.7K
10:25 37.57 37.57 37.57 37.57 0.7K
10:26 37.62 37.76 37.62 37.73 3.1K
10:27 37.70 37.70 37.65 37.65 1.9K
10:28 37.44 37.44 37.40 37.44 2.2K
10:29 37.44 37.44 37.44 37.44 7.3K
10:31 37.51 37.51 37.50 37.50 1.2K
10:32 37.65 37.79 37.65 37.79 1.1K
10:33 37.76 37.76 37.72 37.72 5.3K
10:34 37.72 37.72 37.72 37.72 1.6K
10:36 37.47 37.47 37.46 37.46 4.1K
10:37 37.38 37.38 37.32 37.32 4.9K
10:38 37.30 37.30 37.30 37.30 0.2K
10:39 37.25 37.27 37.17 37.17 1.9K
10:40 37.18 37.18 37.14 37.14 3.7K
10:41 37.13 37.13 37.10 37.10 2.1K
10:42 37.15 37.15 37.15 37.15 1.6K
10:43 37.09 37.11 37.03 37.05 7.7K
10:44 37.11 37.17 37.10 37.17 5.1K
10:45 37.13 37.31 37.13 37.31 14.2K
10:46 37.31 37.33 37.27 37.30 6.6K
10:47 37.22 37.22 37.17 37.19 6.8K
10:48 37.15 37.24 37.15 37.24 6.0K
10:49 37.19 37.21 37.19 37.21 5.7K
10:50 37.18 37.33 37.18 37.33 7.0K
10:51 37.35 37.38 37.35 37.38 3.3K
10:52 37.47 37.47 37.41 37.41 2.0K
10:53 37.43 37.51 37.43 37.51 5.8K
10:55 37.56 37.57 37.56 37.57 1.3K
10:56 37.48 37.48 37.44 37.44 1.1K
10:57 37.49 37.49 37.45 37.48 6.7K
10:58 37.52 37.53 37.51 37.53 3.3K
10:59 37.61 37.61 37.53 37.53 4.7K
11:00 37.57 37.57 37.49 37.49 5.4K
11:01 37.52 37.58 37.52 37.58 5.7K
11:02 37.57 37.57 37.51 37.55 5.5K
11:03 37.58 37.68 37.58 37.68 11.6K
11:04 37.69 37.69 37.60 37.60 6.9K
11:05 37.58 37.58 37.50 37.50 2.5K
11:06 37.52 37.52 37.44 37.44 3.7K
11:07 37.41 37.42 37.34 37.34 7.3K
11:08 37.33 37.33 37.32 37.32 0.9K
11:09 37.34 37.35 37.20 37.20 4.0K
11:10 37.21 37.31 37.21 37.30 5.5K
11:11 37.27 37.28 37.26 37.27 4.0K
11:12 37.24 37.24 37.24 37.24 2.9K
11:13 37.26 37.30 37.26 37.30 3.5K
11:14 37.22 37.24 36.89 37.02 6.9K
11:15 37.03 37.03 36.87 36.87 3.5K
11:16 36.83 36.93 36.83 36.93 6.4K
11:17 36.90 36.91 36.86 36.89 1.8K
11:18 36.93 36.93 36.93 36.92 4.2K
11:19 36.95 36.95 36.93 36.93 1.3K
11:20 37.06 37.06 37.06 37.06 0.1K
11:21 37.04 37.04 36.99 36.99 0.6K
11:22 36.98 36.98 36.97 36.97 5.0K
11:23 36.96 36.96 36.96 36.96 0.3K
11:24 36.96 36.96 36.88 36.88 6.6K
11:25 36.91 36.91 36.90 36.90 1.6K
11:26 36.92 36.92 36.87 36.87 0.4K
11:27 36.83 36.83 36.82 36.83 5.1K
11:28 36.84 36.86 36.84 36.84 4.2K
11:29 36.79 36.79 36.75 36.77 5.1K
11:30 36.75 36.84 36.75 36.81 21.7K
11:31 36.81 36.81 36.75 36.75 29.7K
11:32 36.78 36.84 36.77 36.80 26.2K
11:33 36.80 36.80 36.73 36.73 7.5K
11:34 36.76 36.76 36.74 36.74 26.5K
11:35 36.73 36.79 36.73 36.76 18.0K
11:36 36.75 36.84 36.75 36.81 10.3K
11:38 36.87 36.89 36.85 36.86 3.1K
11:39 36.87 36.89 36.83 36.89 13.6K
11:40 36.88 36.89 36.88 36.89 3.3K
11:41 37.01 37.01 36.99 37.00 2.3K
11:42 37.03 37.03 37.02 37.02 0.8K
11:43 37.08 37.08 37.08 37.08 1.3K
11:44 37.16 37.16 37.16 37.16 3.4K
11:45 37.14 37.14 37.14 37.14 0.8K
11:46 37.05 37.07 37.01 37.01 4.5K
11:47 36.97 37.06 36.97 37.04 7.4K
11:48 36.99 36.99 36.97 36.98 7.0K
11:49 37.03 37.03 36.99 36.99 2.6K
11:50 37.00 37.05 37.00 37.01 4.6K
11:51 37.01 37.01 36.96 36.96 7.3K
11:53 36.88 36.88 36.85 36.87 4.3K
11:54 36.87 36.87 36.86 36.86 3.1K
11:55 36.90 36.90 36.90 36.90 0.3K
11:56 36.98 36.98 36.98 36.98 1.8K
11:57 36.98 36.98 36.94 36.94 3.1K
11:58 36.91 36.91 36.88 36.88 5.6K
12:00 36.82 36.82 36.82 36.82 4.6K
12:01 36.81 36.81 36.81 36.81 0.2K
12:02 36.83 36.83 36.82 36.83 9.7K
12:03 36.82 36.82 36.82 36.82 4.2K
12:04 36.80 36.82 36.80 36.81 4.7K
12:05 36.77 36.77 36.77 36.77 3.0K
12:06 36.75 36.75 36.75 36.75 2.0K
12:08 36.66 36.66 36.66 36.66 0.8K
12:09 36.69 36.69 36.69 36.69 3.1K
12:10 36.66 36.66 36.64 36.64 3.4K
12:11 36.74 36.77 36.74 36.75 2.1K
12:12 36.76 36.76 36.76 36.76 2.0K
12:13 36.74 36.74 36.74 36.74 0.6K
12:14 36.81 36.81 36.79 36.79 2.1K
12:15 36.84 36.84 36.77 36.77 5.3K
12:17 36.79 36.84 36.77 36.83 4.0K
12:18 36.76 36.79 36.76 36.79 2.8K
12:19 36.80 36.80 36.80 36.80 2.1K
12:20 36.78 36.78 36.78 36.78 2.6K
12:22 36.75 36.75 36.75 36.75 1.1K
12:23 36.77 36.77 36.77 36.77 1.0K
12:24 36.77 36.79 36.74 36.79 3.2K
12:26 36.83 36.87 36.83 36.87 2.0K
12:28 36.88 36.88 36.88 36.88 0.1K
12:29 36.90 36.91 36.89 36.91 0.5K
12:30 36.94 36.94 36.94 36.94 1.6K
12:33 36.94 36.95 36.94 36.95 0.9K
12:34 37.01 37.01 37.01 37.01 0.7K
12:35 37.02 37.02 36.96 36.96 7.9K
12:36 37.01 37.01 36.99 37.01 1.7K
12:37 37.02 37.02 37.01 37.02 3.2K
12:38 37.03 37.03 36.98 36.99 4.5K
12:39 36.98 36.98 36.93 36.93 1.6K
12:40 36.93 36.96 36.93 36.95 3.8K
12:41 36.91 36.91 36.91 36.91 0.5K
12:42 36.86 36.86 36.83 36.83 1.1K
12:43 36.78 36.78 36.78 36.78 0.1K
12:44 36.78 36.79 36.78 36.79 1.6K
12:47 36.78 36.78 36.78 36.78 0.2K
12:48 36.76 36.76 36.72 36.72 2.3K
12:49 36.74 36.77 36.74 36.77 1.0K
12:50 36.80 36.80 36.74 36.74 1.1K
12:51 36.85 36.85 36.81 36.81 1.2K
12:54 36.84 36.85 36.84 36.85 2.2K
12:55 36.83 36.83 36.83 36.83 0.9K
12:56 36.78 36.79 36.78 36.79 2.7K
12:58 36.74 36.74 36.73 36.73 1.1K
13:00 36.90 37.18 36.90 37.10 11.8K
13:02 37.11 37.11 36.93 36.93 3.9K
13:03 36.96 36.96 36.95 36.95 2.4K
13:04 36.95 36.95 36.95 36.95 3.5K
13:07 36.90 36.91 36.89 36.91 2.9K
13:08 36.94 36.95 36.94 36.95 0.6K
13:10 36.97 36.97 36.97 36.97 0.4K
13:11 36.98 36.98 36.98 36.98 0.1K
13:12 37.00 37.02 37.00 37.02 0.9K
13:14 37.14 37.14 37.13 37.13 3.1K
13:16 37.22 37.22 37.22 37.22 0.6K
13:17 37.23 37.23 37.18 37.18 1.9K
13:18 37.23 37.23 37.18 37.18 1.9K
13:20 37.20 37.20 37.20 37.20 0.4K
13:21 37.20 37.20 37.12 37.17 3.0K
13:23 37.25 37.25 37.25 37.25 1.2K
13:25 37.24 37.24 37.21 37.21 1.9K
13:27 37.17 37.20 37.12 37.17 11.0K
13:28 37.16 37.16 37.16 37.16 0.8K
13:29 37.18 37.18 37.18 37.18 1.2K
13:30 37.26 37.28 37.26 37.28 0.7K
13:31 37.26 37.26 37.20 37.20 2.9K
13:33 37.12 37.12 37.12 37.12 2.3K
13:36 37.24 37.24 37.24 37.24 0.6K
13:37 37.22 37.22 37.22 37.22 0.6K
13:38 37.21 37.22 37.21 37.22 2.2K
13:42 37.26 37.26 37.26 37.26 0.7K
13:43 37.25 37.25 37.25 37.25 1.9K
13:45 37.33 37.35 37.33 37.35 4.8K
13:46 37.24 37.33 37.24 37.33 4.1K
13:48 37.35 37.35 37.35 37.35 0.3K
13:49 37.35 37.35 37.35 37.35 0.4K
13:51 37.43 37.43 37.40 37.40 2.6K
13:52 37.33 37.33 37.33 37.33 0.2K
13:54 37.46 37.46 37.46 37.46 2.3K
13:56 37.39 37.42 37.39 37.42 1.9K
13:57 37.41 37.41 37.41 37.41 0.6K
13:58 37.48 37.48 37.48 37.48 0.7K
13:59 37.52 37.52 37.52 37.52 0.2K
14:00 37.50 37.52 37.50 37.52 0.9K
14:01 37.47 37.48 37.46 37.48 1.9K
14:02 37.45 37.45 37.45 37.45 0.6K
14:03 37.44 37.47 37.44 37.47 1.0K
14:04 37.48 37.48 37.46 37.46 0.8K
14:06 37.36 37.39 37.36 37.39 2.8K
14:08 37.46 37.46 37.46 37.46 1.1K
14:09 37.42 37.42 37.41 37.41 0.9K
14:10 37.42 37.42 37.42 37.42 1.4K
14:11 37.37 37.37 37.35 37.35 3.5K
14:12 37.33 37.33 37.31 37.31 4.3K
14:13 37.34 37.34 37.34 37.34 2.8K
14:14 37.32 37.32 37.32 37.32 6.2K
14:15 37.39 37.39 37.39 37.39 2.1K
14:16 37.41 37.43 37.37 37.37 2.4K
14:19 37.48 37.50 37.48 37.50 0.9K
14:20 37.45 37.45 37.42 37.42 0.7K
14:22 37.52 37.52 37.47 37.47 2.6K
14:24 37.42 37.42 37.42 37.42 1.7K
14:26 37.29 37.29 37.29 37.29 1.1K
14:27 37.27 37.27 37.27 37.27 0.3K
14:29 37.21 37.21 37.21 37.21 2.3K
14:32 37.25 37.27 37.25 37.27 1.4K
14:33 37.26 37.28 37.26 37.28 2.6K
14:34 37.30 37.32 37.30 37.31 2.8K
14:39 37.38 37.38 37.38 37.38 0.2K
14:40 37.36 37.36 37.33 37.35 3.5K
14:41 37.48 37.48 37.43 37.43 1.2K
14:42 37.40 37.40 37.40 37.40 1.6K
14:46 37.34 37.34 37.34 37.34 3.0K
14:48 37.34 37.35 37.34 37.35 4.0K
14:49 37.31 37.34 37.31 37.33 2.9K
14:50 37.31 37.35 37.31 37.33 3.2K
14:51 37.31 37.31 37.27 37.28 8.2K
14:52 37.28 37.28 37.28 37.28 1.3K
14:53 37.25 37.28 37.25 37.28 1.6K
14:55 37.18 37.18 37.13 37.13 2.5K
14:56 37.12 37.12 37.10 37.10 1.7K
14:57 37.11 37.13 37.10 37.11 2.3K
14:58 37.09 37.09 37.09 37.09 1.0K
14:59 37.12 37.12 37.12 37.12 0.3K
15:00 37.18 37.22 37.18 37.22 7.7K
15:02 37.15 37.15 37.15 37.15 19.4K
15:03 37.18 37.18 37.15 37.15 0.3K
15:04 37.15 37.15 37.09 37.09 5.2K
15:06 37.06 37.06 37.06 37.06 14.7K
15:07 37.06 37.06 37.06 37.06 5.0K
15:08 37.05 37.05 37.05 37.05 3.6K
15:10 37.04 37.04 37.04 37.04 0.9K
15:12 37.03 37.04 37.03 37.04 3.3K
15:13 37.11 37.11 37.11 37.10 1.3K
15:14 37.08 37.08 37.08 37.08 7.1K
15:18 37.20 37.20 37.20 37.20 2.8K
15:19 37.21 37.21 37.18 37.18 4.1K
15:21 37.14 37.14 37.14 37.14 1.3K
15:22 37.18 37.18 37.18 37.18 0.6K
15:23 37.16 37.16 37.16 37.16 6.7K
15:24 37.14 37.14 37.14 37.14 5.6K
15:27 37.05 37.05 37.05 37.05 2.8K
15:29 37.10 37.10 37.10 37.10 1.0K
15:30 37.10 37.10 37.10 37.10 1.2K
15:31 37.17 37.17 37.17 37.17 0.5K
15:32 37.17 37.21 37.17 37.21 3.5K
15:34 37.27 37.27 37.27 37.27 2.0K
15:35 37.27 37.27 37.27 37.27 1.3K
15:36 37.24 37.24 37.21 37.21 4.4K
15:37 37.25 37.25 37.25 37.24 6.5K
15:39 37.25 37.25 37.25 37.24 0.5K
15:40 37.24 37.24 37.24 37.24 4.3K
15:41 37.14 37.14 37.14 37.14 0.2K
15:42 37.14 37.15 37.14 37.15 4.3K
15:44 37.10 37.10 37.10 37.10 1.5K
15:45 37.13 37.14 37.13 37.14 5.1K
15:47 37.11 37.11 37.11 37.11 0.8K
15:48 37.10 37.11 37.10 37.11 1.6K
15:49 37.15 37.15 37.15 37.15 1.8K
15:50 37.10 37.11 37.09 37.10 6.8K
15:51 37.10 37.11 37.09 37.11 4.7K
15:53 37.20 37.20 37.20 37.20 2.0K
15:54 37.16 37.19 37.16 37.19 1.8K
15:55 37.21 37.21 37.18 37.19 3.7K
15:56 37.20 37.20 37.17 37.18 6.7K
15:57 37.15 37.17 37.15 37.16 2.9K
15:58 37.16 37.16 37.14 37.16 19.0K
15:59 37.11 37.11 37.04 37.06 76.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available