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 37.07 37.15 37.07 37.15 6.6K
09:32 37.12 37.12 37.12 37.12 1.6K
09:33 37.08 37.17 37.08 37.17 9.0K
09:37 37.08 37.08 37.05 37.05 1.9K
09:38 37.14 37.15 37.14 37.15 1.6K
09:39 37.22 37.31 37.22 37.30 3.8K
09:40 37.28 37.28 37.28 37.28 2.5K
09:41 37.34 37.34 37.34 37.34 1.1K
09:44 37.22 37.22 37.20 37.22 3.4K
09:48 37.12 37.12 37.12 37.12 2.3K
09:50 37.14 37.14 37.14 37.14 2.4K
09:51 37.19 37.26 37.19 37.26 2.7K
09:53 37.24 37.24 37.24 37.24 0.6K
09:55 37.24 37.31 37.24 37.31 4.1K
09:57 37.34 37.34 37.34 37.34 1.3K
10:00 37.33 37.43 37.33 37.43 2.6K
10:03 37.47 37.47 37.47 37.47 0.9K
10:04 37.38 37.38 37.38 37.38 1.0K
10:05 37.30 37.30 37.30 37.30 4.9K
10:06 37.26 37.26 37.26 37.26 4.1K
10:11 37.32 37.32 37.32 37.32 2.6K
10:13 37.24 37.24 37.24 37.24 0.8K
10:14 37.16 37.16 37.16 37.16 0.1K
10:15 37.24 37.24 37.24 37.24 0.9K
10:17 37.29 37.29 37.28 37.28 2.2K
10:21 37.30 37.30 37.30 37.30 0.3K
10:22 37.25 37.25 37.25 37.25 0.5K
10:23 37.30 37.32 37.30 37.32 2.2K
10:24 37.27 37.27 37.27 37.27 0.2K
10:25 37.30 37.30 37.26 37.26 2.9K
10:27 37.22 37.22 37.22 37.22 0.4K
10:28 37.18 37.18 37.18 37.18 0.4K
10:30 37.26 37.26 37.26 37.26 0.9K
10:31 37.23 37.33 37.23 37.31 3.8K
10:32 37.32 37.35 37.32 37.34 8.1K
10:33 37.37 37.37 37.32 37.32 3.6K
10:34 37.35 37.36 37.35 37.36 2.2K
10:35 37.34 37.34 37.34 37.34 0.4K
10:36 37.34 37.35 37.34 37.35 1.8K
10:37 37.34 37.34 37.32 37.34 2.8K
10:38 37.27 37.27 37.27 37.27 0.3K
10:40 37.18 37.18 37.18 37.18 1.8K
10:41 37.20 37.20 37.18 37.20 5.7K
10:42 37.17 37.21 37.17 37.21 4.0K
10:43 37.20 37.20 37.20 37.20 2.3K
10:44 37.21 37.21 37.18 37.17 4.2K
10:46 37.23 37.23 37.23 37.23 2.7K
10:47 37.25 37.25 37.25 37.25 1.2K
10:48 37.19 37.19 37.19 37.19 1.8K
10:50 37.06 37.06 37.03 37.03 2.4K
10:51 37.03 37.03 37.02 37.02 2.4K
10:52 36.97 36.99 36.97 36.99 0.8K
10:53 37.01 37.03 37.01 37.03 1.4K
10:54 37.01 37.03 37.01 37.03 2.6K
10:55 37.02 37.02 37.02 37.02 1.4K
10:56 37.03 37.03 36.99 36.99 0.9K
10:57 37.01 37.01 37.00 37.00 1.7K
10:58 37.01 37.01 37.01 37.01 0.5K
10:59 36.99 36.99 36.99 36.99 0.6K
11:00 36.98 37.01 36.98 37.01 1.7K
11:01 36.99 36.99 36.99 36.99 5.2K
11:08 37.11 37.11 37.11 37.11 2.2K
11:10 37.12 37.13 37.12 37.13 2.0K
11:11 37.13 37.15 37.13 37.15 4.2K
11:14 37.14 37.14 37.13 37.13 0.8K
11:15 37.15 37.15 37.15 37.15 2.7K
11:16 37.20 37.20 37.20 37.20 1.2K
11:17 37.18 37.20 37.18 37.20 0.5K
11:18 37.19 37.19 37.19 37.19 0.8K
11:21 37.27 37.27 37.27 37.27 0.3K
11:24 37.28 37.28 37.28 37.28 0.3K
11:25 37.24 37.25 37.24 37.24 2.7K
11:26 37.24 37.24 37.24 37.24 0.5K
11:30 37.22 37.28 37.22 37.28 1.4K
11:31 37.31 37.31 37.26 37.26 1.0K
11:32 37.26 37.26 37.25 37.25 1.8K
11:34 37.22 37.22 37.21 37.21 2.0K
11:36 37.21 37.21 37.21 37.21 1.4K
11:37 37.22 37.22 37.22 37.22 4.8K
11:40 37.10 37.10 37.10 37.10 1.1K
11:41 37.06 37.06 37.04 37.04 1.0K
11:42 37.06 37.12 37.06 37.10 12.9K
11:43 37.11 37.11 37.09 37.09 3.9K
11:44 37.06 37.06 37.06 37.06 0.3K
11:45 37.11 37.11 37.11 37.11 1.7K
11:46 37.12 37.12 37.12 37.12 0.1K
11:47 37.14 37.24 37.14 37.24 5.3K
11:48 37.25 37.25 37.25 37.25 2.1K
11:50 37.23 37.23 37.23 37.23 0.8K
11:51 37.24 37.24 37.22 37.22 3.7K
11:52 37.24 37.24 37.23 37.24 2.7K
11:53 37.25 37.26 37.25 37.26 5.8K
11:55 37.18 37.18 37.16 37.16 3.8K
11:59 37.09 37.12 37.09 37.12 2.5K
12:00 37.08 37.12 37.08 37.12 1.3K
12:01 37.06 37.06 37.06 37.06 1.9K
12:02 37.09 37.09 37.07 37.07 2.5K
12:06 37.10 37.10 37.08 37.08 1.6K
12:07 37.06 37.06 37.06 37.06 1.1K
12:09 37.12 37.12 37.12 37.12 1.4K
12:12 37.15 37.15 37.15 37.15 3.2K
12:14 37.27 37.27 37.25 37.25 1.1K
12:15 37.24 37.24 37.24 37.24 0.9K
12:16 37.22 37.22 37.22 37.22 0.4K
12:17 37.23 37.23 37.23 37.23 1.5K
12:18 37.25 37.25 37.25 37.25 0.7K
12:19 37.26 37.26 37.26 37.26 1.0K
12:20 37.28 37.28 37.28 37.28 1.6K
12:21 37.25 37.25 37.25 37.24 0.7K
12:22 37.25 37.25 37.25 37.25 0.3K
12:23 37.25 37.25 37.22 37.22 2.1K
12:26 37.24 37.24 37.24 37.24 1.6K
12:27 37.27 37.27 37.27 37.27 2.4K
12:28 37.21 37.21 37.21 37.21 1.2K
12:29 37.18 37.18 37.17 37.17 0.8K
12:30 37.16 37.16 37.16 37.16 2.6K
12:33 37.20 37.20 37.20 37.20 0.1K
12:34 37.19 37.22 37.19 37.22 1.5K
12:36 37.24 37.24 37.23 37.23 2.3K
12:39 37.24 37.24 37.24 37.25 0.6K
12:40 37.20 37.20 37.20 37.20 0.6K
12:41 37.18 37.21 37.18 37.20 2.7K
12:42 37.23 37.23 37.19 37.19 0.7K
12:43 37.17 37.18 37.17 37.18 0.2K
12:44 37.18 37.19 37.18 37.19 0.3K
12:45 37.22 37.22 37.19 37.19 2.6K
12:46 37.22 37.26 37.22 37.26 9.5K
12:48 37.22 37.25 37.22 37.25 3.2K
12:49 37.26 37.27 37.26 37.27 1.1K
12:51 37.29 37.29 37.29 37.29 0.3K
12:52 37.24 37.24 37.24 37.24 2.8K
12:53 37.23 37.28 37.23 37.28 0.7K
12:54 37.30 37.30 37.30 37.30 0.5K
12:56 37.28 37.30 37.28 37.30 5.5K
12:57 37.31 37.31 37.31 37.31 2.4K
12:58 37.26 37.26 37.26 37.26 0.6K
12:59 37.27 37.27 37.26 37.26 1.2K
13:00 37.28 37.28 37.26 37.26 3.7K
13:01 37.26 37.28 37.26 37.28 1.3K
13:02 37.29 37.45 37.29 37.45 5.2K
13:03 37.38 37.38 37.31 37.31 2.6K
13:05 37.43 37.43 37.39 37.40 4.2K
13:06 37.38 37.38 37.33 37.35 5.7K
13:07 37.33 37.33 37.31 37.31 0.9K
13:10 37.25 37.25 37.25 37.25 1.0K
13:11 37.24 37.24 37.24 37.24 0.4K
13:12 37.26 37.26 37.26 37.26 3.2K
13:13 37.28 37.28 37.28 37.28 0.2K
13:14 37.24 37.24 37.24 37.24 3.2K
13:17 37.35 37.35 37.35 37.35 3.3K
13:18 37.29 37.29 37.10 37.16 10.8K
13:19 37.11 37.83 37.11 37.78 9.4K
13:20 37.84 37.84 37.69 37.69 1.6K
13:21 38.11 38.29 38.11 38.24 1.5K
13:22 38.14 38.15 38.12 38.15 1.1K
13:25 38.12 38.13 38.12 38.13 11.0K
13:28 38.14 38.14 38.14 38.14 0.5K
13:29 37.96 37.96 37.87 37.93 1.0K
13:30 38.17 38.17 38.17 38.17 22.4K
13:31 38.29 38.58 38.28 38.36 26.5K
13:32 38.71 38.71 38.71 38.71 9.1K
13:34 39.00 39.00 38.90 38.90 5.0K
13:35 38.99 39.06 38.99 39.06 4.1K
13:36 39.00 39.00 38.71 38.71 9.4K
13:37 38.70 38.70 38.70 38.70 2.3K
13:38 38.74 38.77 38.74 38.77 3.3K
13:39 38.67 38.74 38.67 38.67 7.7K
13:40 38.62 38.69 38.62 38.69 11.5K
13:43 38.93 39.24 38.93 39.11 16.9K
13:44 39.10 39.24 39.10 39.10 29.5K
13:45 39.14 39.27 39.14 39.19 14.9K
13:46 39.20 39.29 39.20 39.29 12.3K
13:48 39.39 39.39 39.39 39.39 1.9K
13:49 39.42 39.42 39.42 39.42 1.3K
13:50 39.46 39.46 39.31 39.31 13.6K
13:51 39.27 39.37 39.27 39.36 5.3K
13:53 39.30 39.32 39.30 39.30 4.8K
13:54 39.31 39.31 39.30 39.30 6.7K
13:56 39.26 39.42 39.26 39.42 1.7K
13:57 39.45 39.45 39.45 39.45 0.3K
13:59 39.61 39.61 39.61 39.61 3.4K
14:01 39.72 39.72 39.70 39.70 0.8K
14:02 39.71 39.71 39.68 39.68 20.2K
14:03 39.66 39.68 39.64 39.68 6.9K
14:04 39.74 39.74 39.64 39.64 14.9K
14:05 39.67 39.79 39.62 39.62 8.3K
14:06 39.58 39.65 39.57 39.57 4.3K
14:07 39.60 39.60 39.55 39.55 7.7K
14:08 39.53 39.53 39.39 39.39 3.1K
14:09 39.48 39.48 39.48 39.48 2.0K
14:10 39.55 39.55 39.49 39.49 8.0K
14:15 39.69 39.69 39.69 39.69 1.9K
14:16 39.67 39.67 39.67 39.67 1.7K
14:17 39.74 39.74 39.72 39.72 0.7K
14:18 39.86 39.87 39.85 39.85 4.0K
14:20 39.77 39.77 39.77 39.77 2.7K
14:21 39.82 39.83 39.82 39.83 0.6K
14:22 39.78 39.78 39.78 39.78 2.7K
14:26 39.82 39.82 39.81 39.81 2.4K
14:27 39.88 39.95 39.88 39.95 1.4K
14:28 39.95 39.99 39.95 39.96 1.8K
14:30 39.97 39.99 39.97 39.99 0.3K
14:33 39.93 39.93 39.93 39.93 0.1K
14:34 39.84 39.84 39.81 39.81 1.5K
14:36 39.90 39.90 39.82 39.82 1.2K
14:37 39.97 39.97 39.97 39.97 2.6K
14:42 39.77 39.77 39.77 39.77 0.5K
14:43 39.75 39.75 39.73 39.73 5.4K
14:44 39.81 39.81 39.67 39.67 2.6K
14:45 39.73 39.73 39.58 39.58 32.1K
14:46 39.54 39.61 39.53 39.61 28.6K
14:47 39.62 39.65 39.60 39.65 10.4K
14:48 39.61 39.69 39.60 39.67 4.7K
14:49 39.64 39.76 39.64 39.76 15.1K
14:52 39.81 39.84 39.77 39.84 3.1K
14:54 39.70 39.70 39.67 39.69 1.7K
14:55 39.68 39.71 39.68 39.68 9.9K
14:56 39.70 39.70 39.69 39.69 2.1K
14:57 39.72 39.72 39.68 39.68 2.5K
14:58 39.66 39.66 39.66 39.66 0.1K
14:59 39.63 39.65 39.62 39.63 8.5K
15:00 39.57 39.57 39.54 39.56 6.2K
15:01 39.58 39.59 39.58 39.59 1.9K
15:02 39.65 39.68 39.65 39.68 2.1K
15:04 39.73 39.73 39.73 39.73 0.5K
15:05 39.75 39.75 39.75 39.75 1.3K
15:06 39.68 39.68 39.68 39.67 3.9K
15:08 39.71 39.71 39.71 39.71 0.7K
15:09 39.73 39.75 39.73 39.75 1.6K
15:10 39.85 39.85 39.85 39.85 3.2K
15:11 39.84 39.84 39.83 39.83 8.5K
15:12 39.76 39.76 39.76 39.76 1.4K
15:13 39.85 39.87 39.85 39.87 2.2K
15:14 39.83 39.89 39.83 39.89 0.9K
15:15 39.89 39.90 39.89 39.90 1.3K
15:16 39.91 39.91 39.91 39.91 1.2K
15:17 39.80 39.82 39.80 39.82 3.0K
15:18 39.82 39.82 39.78 39.78 4.3K
15:19 39.82 39.86 39.82 39.85 1.7K
15:20 39.86 39.93 39.86 39.93 2.2K
15:21 39.96 39.96 39.96 39.96 0.5K
15:23 40.00 40.03 40.00 40.01 3.0K
15:25 40.04 40.04 40.04 40.04 1.5K
15:26 40.02 40.02 40.02 40.02 0.1K
15:27 40.02 40.02 40.02 40.02 2.1K
15:28 40.08 40.08 40.08 40.08 0.3K
15:29 40.07 40.09 40.07 40.08 2.0K
15:30 40.07 40.16 40.06 40.16 8.7K
15:31 40.18 40.24 40.18 40.21 21.5K
15:32 40.23 40.27 40.23 40.27 11.5K
15:33 40.26 40.29 40.22 40.24 35.5K
15:34 40.24 40.26 40.20 40.26 4.8K
15:35 40.27 40.27 40.23 40.23 1.6K
15:36 40.23 40.24 40.21 40.21 5.1K
15:37 40.16 40.16 40.14 40.16 2.8K
15:38 40.14 40.16 40.14 40.15 6.4K
15:39 40.23 40.27 40.22 40.27 5.6K
15:40 40.29 40.34 40.29 40.34 7.1K
15:41 40.30 40.33 40.30 40.32 2.4K
15:42 40.31 40.31 40.31 40.31 3.0K
15:43 40.25 40.25 40.22 40.23 5.1K
15:44 40.28 40.35 40.27 40.35 6.1K
15:45 40.32 40.33 40.29 40.29 5.1K
15:46 40.31 40.31 40.26 40.26 1.4K
15:47 40.25 40.34 40.25 40.34 1.3K
15:48 40.36 40.37 40.36 40.37 0.3K
15:49 40.34 40.38 40.34 40.38 3.3K
15:50 40.41 40.49 40.41 40.49 5.3K
15:51 40.49 40.51 40.46 40.51 12.9K
15:52 40.46 40.48 40.44 40.48 2.3K
15:53 40.45 40.45 40.37 40.37 12.7K
15:54 40.39 40.41 40.35 40.35 14.6K
15:55 40.35 40.42 40.33 40.39 12.3K
15:56 40.40 40.40 40.31 40.31 25.1K
15:57 40.22 40.22 40.22 40.22 0.4K
15:58 40.21 40.22 40.20 40.22 2.1K
15:59 40.24 40.29 40.22 40.22 26.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available