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 39.62 39.62 39.60 39.60 17.2K
09:32 39.54 39.54 39.54 39.54 0.8K
09:33 39.50 39.50 39.45 39.45 3.0K
09:34 39.51 39.51 39.51 39.51 6.3K
09:36 39.52 39.52 39.52 39.52 2.8K
09:37 39.42 39.42 39.42 39.42 4.0K
09:38 39.44 39.49 39.44 39.45 7.3K
09:39 39.44 39.44 39.44 39.44 0.7K
09:40 39.42 39.42 39.42 39.42 2.2K
09:41 39.43 39.43 39.41 39.41 1.6K
09:42 39.43 39.43 39.40 39.40 1.8K
09:44 39.43 39.43 39.43 39.43 1.8K
09:45 39.44 39.51 39.44 39.51 5.5K
09:46 39.54 39.57 39.54 39.57 2.2K
09:47 39.56 39.56 39.56 39.56 3.2K
09:50 39.49 39.57 39.49 39.57 3.8K
09:51 39.63 39.63 39.63 39.63 3.0K
09:53 39.59 39.59 39.58 39.58 5.6K
09:56 39.52 39.55 39.52 39.53 3.6K
09:57 39.49 39.49 39.48 39.48 2.8K
09:58 39.52 39.52 39.45 39.45 1.5K
09:59 39.45 39.45 39.45 39.45 0.7K
10:00 39.49 39.49 39.42 39.42 4.8K
10:01 39.37 39.37 39.36 39.36 1.2K
10:02 39.37 39.41 39.37 39.41 3.6K
10:04 39.45 39.45 39.45 39.45 0.8K
10:05 39.42 39.48 39.42 39.48 3.7K
10:06 39.50 39.50 39.47 39.47 3.1K
10:07 39.40 39.40 39.36 39.38 2.4K
10:08 39.41 39.41 39.37 39.37 3.4K
10:09 39.37 39.37 39.37 39.37 1.3K
10:10 39.35 39.35 39.32 39.32 1.2K
10:11 39.33 39.38 39.32 39.32 2.5K
10:12 39.33 39.33 39.31 39.32 3.5K
10:13 39.37 39.37 39.37 39.37 0.8K
10:14 39.36 39.38 39.36 39.36 2.4K
10:15 39.37 39.42 39.37 39.37 2.5K
10:16 39.38 39.40 39.38 39.38 1.9K
10:17 39.35 39.35 39.35 39.35 1.3K
10:18 39.34 39.42 39.34 39.42 1.3K
10:19 39.41 39.41 39.41 39.41 1.0K
10:20 39.42 39.43 39.42 39.43 1.4K
10:21 39.41 39.48 39.41 39.48 3.4K
10:22 39.44 39.47 39.44 39.45 5.8K
10:23 39.50 39.50 39.50 39.50 3.4K
10:26 39.48 39.48 39.48 39.48 1.3K
10:27 39.49 39.49 39.49 39.49 1.7K
10:28 39.47 39.47 39.45 39.47 3.6K
10:29 39.45 39.45 39.45 39.45 1.6K
10:30 39.46 39.49 39.46 39.49 3.0K
10:31 39.47 39.52 39.47 39.52 3.1K
10:32 39.55 39.55 39.54 39.54 2.1K
10:33 39.52 39.52 39.50 39.49 2.7K
10:35 39.57 39.57 39.55 39.55 1.7K
10:36 39.60 39.60 39.59 39.59 2.5K
10:37 39.57 39.59 39.57 39.57 4.1K
10:38 39.58 39.58 39.58 39.58 0.4K
10:39 39.60 39.60 39.60 39.60 0.6K
10:40 39.58 39.61 39.58 39.60 1.0K
10:41 39.60 39.60 39.56 39.56 1.6K
10:42 39.57 39.58 39.57 39.57 3.0K
10:43 39.53 39.53 39.51 39.51 2.2K
10:44 39.50 39.51 39.50 39.51 3.2K
10:45 39.48 39.49 39.47 39.49 5.9K
10:49 39.51 39.52 39.50 39.52 2.5K
10:50 39.51 39.52 39.51 39.52 1.9K
10:51 39.52 39.52 39.52 39.52 1.8K
10:52 39.55 39.57 39.55 39.56 3.6K
10:53 39.54 39.56 39.54 39.56 2.9K
10:54 39.58 39.58 39.58 39.58 1.0K
10:55 39.59 39.59 39.54 39.55 4.1K
10:56 39.53 39.53 39.51 39.51 4.7K
10:57 39.55 39.58 39.55 39.58 2.2K
10:58 39.56 39.56 39.54 39.55 1.7K
10:59 39.57 39.58 39.57 39.58 1.4K
11:00 39.57 39.57 39.54 39.53 4.3K
11:01 39.54 39.54 39.50 39.50 1.5K
11:02 39.48 39.48 39.47 39.47 0.8K
11:03 39.47 39.47 39.46 39.46 2.7K
11:04 39.49 39.49 39.47 39.47 2.0K
11:05 39.47 39.51 39.47 39.50 3.2K
11:06 39.49 39.51 39.49 39.51 1.9K
11:07 39.52 39.56 39.52 39.56 2.2K
11:08 39.56 39.56 39.56 39.56 3.6K
11:09 39.56 39.58 39.56 39.58 1.5K
11:10 39.58 39.63 39.58 39.63 2.4K
11:11 39.62 39.62 39.62 39.62 2.8K
11:12 39.63 39.63 39.63 39.63 0.5K
11:13 39.62 39.62 39.62 39.62 0.6K
11:14 39.59 39.60 39.58 39.58 2.8K
11:15 39.54 39.54 39.54 39.54 0.6K
11:16 39.54 39.54 39.54 39.54 1.0K
11:17 39.56 39.56 39.56 39.56 1.8K
11:18 39.59 39.59 39.58 39.58 2.4K
11:21 39.53 39.53 39.53 39.53 2.6K
11:22 39.53 39.55 39.53 39.55 1.5K
11:23 39.56 39.57 39.56 39.57 1.1K
11:24 39.54 39.56 39.54 39.56 1.0K
11:25 39.60 39.60 39.56 39.56 3.5K
11:26 39.57 39.60 39.57 39.60 1.2K
11:27 39.59 39.60 39.59 39.60 1.2K
11:28 39.55 39.56 39.53 39.53 1.9K
11:29 39.55 39.55 39.54 39.53 0.8K
11:30 39.50 39.50 39.50 39.50 1.3K
11:31 39.42 39.44 39.42 39.44 3.4K
11:32 39.45 39.45 39.44 39.45 3.2K
11:34 39.42 39.47 39.42 39.45 18.6K
11:35 39.46 39.46 39.43 39.43 11.0K
11:36 39.44 39.45 39.43 39.45 4.2K
11:37 39.47 39.47 39.44 39.44 7.0K
11:38 39.41 39.44 39.41 39.44 11.5K
11:39 39.45 39.45 39.43 39.44 4.1K
11:40 39.43 39.47 39.43 39.47 15.4K
11:42 39.50 39.54 39.50 39.54 3.3K
11:43 39.54 39.54 39.54 39.54 0.5K
11:44 39.44 39.45 39.44 39.45 3.4K
11:45 39.38 39.45 39.38 39.45 1.5K
11:46 39.45 39.45 39.40 39.40 2.0K
11:47 39.43 39.43 39.38 39.38 4.3K
11:50 39.33 39.33 39.27 39.27 3.9K
11:51 39.23 39.23 39.22 39.22 4.8K
11:52 39.21 39.21 39.17 39.19 4.4K
11:53 39.21 39.21 39.19 39.21 3.8K
11:54 39.28 39.28 39.26 39.26 4.1K
11:55 39.31 39.31 39.26 39.26 8.8K
11:57 39.19 39.19 39.16 39.16 2.6K
11:58 39.10 39.10 39.10 39.10 6.2K
11:59 39.17 39.17 39.14 39.14 3.1K
12:00 39.15 39.23 39.15 39.17 8.9K
12:01 39.12 39.12 39.08 39.08 5.5K
12:02 39.09 39.09 39.07 39.08 3.1K
12:03 39.10 39.10 39.03 39.03 4.3K
12:04 39.05 39.05 39.05 39.05 1.3K
12:05 38.95 38.95 38.95 38.95 1.1K
12:06 39.02 39.02 39.01 39.01 5.0K
12:07 39.08 39.08 39.08 39.08 2.3K
12:08 39.10 39.10 39.06 39.08 8.8K
12:09 39.05 39.05 39.05 39.05 0.5K
12:10 39.05 39.05 38.98 39.04 2.8K
12:11 39.08 39.08 39.08 39.08 0.9K
12:14 39.03 39.03 39.03 39.03 6.6K
12:15 39.01 39.01 39.01 39.01 0.6K
12:18 38.91 38.91 38.91 38.91 7.2K
12:21 38.88 38.88 38.87 38.87 1.7K
12:22 38.85 38.85 38.80 38.80 6.3K
12:23 38.87 38.88 38.87 38.88 1.2K
12:24 38.85 38.90 38.85 38.90 4.6K
12:25 38.86 38.86 38.79 38.79 1.2K
12:26 38.77 38.77 38.77 38.77 0.5K
12:27 38.78 38.78 38.72 38.72 5.0K
12:28 38.78 38.83 38.78 38.83 3.0K
12:29 38.89 38.89 38.87 38.87 3.6K
12:30 38.84 38.90 38.84 38.90 3.4K
12:31 38.91 38.96 38.91 38.94 7.0K
12:32 38.95 38.95 38.95 38.95 0.9K
12:33 39.01 39.03 39.01 39.03 2.8K
12:34 39.01 39.04 38.99 39.04 2.9K
12:35 39.05 39.05 39.01 39.01 3.1K
12:36 39.00 39.03 39.00 39.03 2.1K
12:37 39.06 39.09 39.06 39.09 2.3K
12:38 39.08 39.11 39.08 39.11 3.4K
12:39 39.09 39.09 39.09 39.09 1.0K
12:40 39.07 39.08 39.07 39.08 5.4K
12:41 39.08 39.08 39.08 39.08 0.2K
12:42 39.07 39.12 39.07 39.10 6.1K
12:44 39.05 39.14 39.05 39.14 9.8K
12:45 39.09 39.09 39.07 39.07 1.7K
12:47 39.06 39.07 39.06 39.07 2.2K
12:48 39.14 39.18 39.14 39.17 2.9K
12:49 39.17 39.17 39.17 39.17 3.4K
12:50 39.26 39.26 39.26 39.26 1.4K
12:51 39.25 39.25 39.25 39.24 2.8K
12:52 39.24 39.24 39.21 39.24 2.3K
12:53 39.24 39.24 39.24 39.24 0.2K
12:54 39.21 39.21 39.17 39.18 7.6K
12:55 39.20 39.20 39.20 39.20 2.0K
12:56 39.22 39.22 39.22 39.22 2.2K
12:57 39.26 39.26 39.26 39.26 1.0K
12:58 39.26 39.26 39.26 39.26 1.7K
12:59 39.26 39.26 39.26 39.26 1.2K
13:00 39.19 39.26 39.19 39.26 0.7K
13:01 39.22 39.24 39.17 39.17 1.1K
13:02 39.20 39.39 39.20 39.32 11.2K
13:05 39.23 39.23 39.23 39.23 0.1K
13:06 39.21 39.21 39.19 39.21 4.1K
13:07 39.13 39.13 39.12 39.12 1.0K
13:08 39.17 39.17 39.16 39.16 5.6K
13:10 39.10 39.10 39.02 39.02 4.9K
13:11 39.04 39.04 39.04 39.04 0.2K
13:12 38.99 39.02 38.98 39.00 3.7K
13:15 38.97 38.97 38.97 38.97 6.6K
13:18 38.99 38.99 38.99 38.99 1.7K
13:19 38.96 38.96 38.95 38.95 0.2K
13:20 38.96 38.96 38.95 38.95 4.3K
13:23 38.94 38.94 38.94 38.94 7.2K
13:26 39.07 39.07 39.07 39.07 0.5K
13:27 39.11 39.11 39.07 39.07 1.7K
13:28 39.09 39.11 39.09 39.11 1.1K
13:29 39.13 39.15 39.13 39.15 0.8K
13:30 39.10 39.14 39.10 39.12 4.0K
13:32 39.18 39.18 39.18 39.18 1.4K
13:33 39.22 39.22 39.22 39.22 2.3K
13:34 39.20 39.20 39.17 39.17 3.4K
13:35 39.19 39.19 39.18 39.18 5.1K
13:37 39.29 39.29 39.29 39.29 3.5K
13:38 39.32 39.32 39.32 39.32 1.9K
13:39 39.25 39.25 39.19 39.19 1.4K
13:40 39.23 39.23 39.23 39.23 0.8K
13:41 39.25 39.30 39.25 39.30 3.4K
13:42 39.29 39.35 39.29 39.35 1.1K
13:44 39.36 39.43 39.35 39.40 10.8K
13:45 39.44 39.44 39.44 39.44 5.7K
13:46 39.44 39.44 39.44 39.44 1.2K
13:47 39.40 39.40 39.40 39.40 3.2K
13:48 39.37 39.41 39.37 39.41 0.8K
13:49 39.39 39.39 39.38 39.38 1.0K
13:50 39.43 39.45 39.39 39.45 11.1K
13:51 39.45 39.45 39.37 39.37 5.9K
13:52 39.33 39.33 39.33 39.33 1.8K
13:53 39.28 39.37 39.28 39.37 5.0K
13:54 39.39 39.42 39.36 39.42 5.8K
13:55 39.44 39.46 39.41 39.43 2.8K
13:56 39.42 39.47 39.42 39.47 1.5K
13:57 39.44 39.45 39.44 39.45 1.5K
13:58 39.45 39.48 39.45 39.48 1.1K
13:59 39.48 39.48 39.47 39.47 2.8K
14:00 39.45 39.49 39.45 39.47 1.7K
14:01 39.57 39.59 39.57 39.58 4.2K
14:02 39.58 39.61 39.57 39.61 2.7K
14:03 39.59 39.64 39.59 39.64 3.1K
14:04 39.63 39.63 39.63 39.63 0.3K
14:06 39.58 39.58 39.56 39.56 5.7K
14:07 39.57 39.57 39.57 39.57 1.2K
14:08 39.51 39.51 39.49 39.49 2.2K
14:09 39.45 39.45 39.43 39.43 3.8K
14:10 39.43 39.43 39.40 39.43 4.0K
14:11 39.41 39.42 39.39 39.42 7.1K
14:13 39.38 39.38 39.38 39.38 0.6K
14:14 39.37 39.37 39.37 39.37 5.1K
14:15 39.38 39.39 39.38 39.39 2.3K
14:16 39.41 39.41 39.41 39.41 0.1K
14:17 39.41 39.41 39.41 39.41 3.8K
14:18 39.41 39.44 39.41 39.44 3.8K
14:19 39.44 39.50 39.43 39.50 5.4K
14:20 39.49 39.56 39.49 39.56 1.4K
14:21 39.59 39.59 39.56 39.56 2.9K
14:22 39.63 39.63 39.63 39.63 0.3K
14:23 39.66 39.67 39.64 39.67 1.1K
14:24 39.69 39.73 39.68 39.69 4.5K
14:25 39.69 39.69 39.69 39.69 1.2K
14:26 39.79 39.79 39.77 39.77 4.4K
14:27 39.77 39.77 39.74 39.74 3.0K
14:28 39.79 39.79 39.79 39.79 1.5K
14:29 39.78 39.78 39.78 39.78 4.2K
14:30 39.80 39.80 39.80 39.80 3.9K
14:34 39.72 39.75 39.72 39.75 5.1K
14:35 39.69 39.69 39.69 39.69 1.3K
14:36 39.68 39.68 39.68 39.68 2.1K
14:37 39.71 39.74 39.71 39.74 2.2K
14:38 39.76 39.76 39.74 39.74 0.6K
14:39 39.73 39.73 39.73 39.73 3.0K
14:41 39.70 39.79 39.70 39.78 4.7K
14:42 39.79 39.82 39.79 39.82 8.6K
14:43 39.79 39.79 39.79 39.78 4.1K
14:44 39.83 39.83 39.83 39.83 2.3K
14:45 39.76 39.76 39.76 39.76 0.5K
14:46 39.74 39.74 39.72 39.72 4.9K
14:47 39.71 39.71 39.65 39.65 8.6K
14:50 39.75 39.75 39.75 39.75 10.2K
14:51 39.73 39.78 39.73 39.78 4.2K
14:53 39.60 39.64 39.60 39.64 2.5K
14:55 39.55 39.58 39.55 39.58 2.4K
14:56 39.63 39.63 39.63 39.63 2.0K
14:57 39.62 39.62 39.62 39.62 4.5K
14:59 39.68 39.68 39.67 39.67 2.0K
15:00 39.57 39.74 39.57 39.74 6.1K
15:01 39.72 39.72 39.72 39.72 4.2K
15:03 39.74 39.74 39.73 39.73 2.3K
15:04 39.70 39.73 39.70 39.72 6.3K
15:06 39.67 39.67 39.67 39.67 6.9K
15:08 39.53 39.53 39.53 39.53 0.4K
15:09 39.55 39.55 39.51 39.51 5.4K
15:10 39.49 39.53 39.49 39.53 2.4K
15:12 39.48 39.48 39.48 39.48 5.8K
15:15 39.48 39.48 39.48 39.48 0.7K
15:16 39.45 39.49 39.45 39.48 1.7K
15:17 39.45 39.48 39.43 39.48 3.7K
15:18 39.52 39.52 39.49 39.49 3.0K
15:19 39.48 39.54 39.48 39.54 4.4K
15:20 39.53 39.53 39.53 39.53 0.5K
15:21 39.55 39.56 39.55 39.56 5.4K
15:22 39.54 39.54 39.51 39.52 4.2K
15:23 39.53 39.56 39.49 39.49 5.2K
15:24 39.47 39.47 39.43 39.43 2.5K
15:25 39.43 39.46 39.43 39.46 3.8K
15:26 39.50 39.50 39.44 39.45 4.3K
15:27 39.42 39.44 39.42 39.44 4.7K
15:28 39.37 39.37 39.35 39.35 2.6K
15:29 39.35 39.35 39.31 39.31 5.2K
15:30 39.36 39.36 39.33 39.34 4.7K
15:31 39.37 39.42 39.37 39.42 3.5K
15:32 39.47 39.47 39.47 39.47 3.2K
15:33 39.42 39.42 39.42 39.42 0.6K
15:34 39.39 39.41 39.39 39.41 8.8K
15:35 39.38 39.38 39.38 39.38 1.7K
15:36 39.39 39.39 39.32 39.32 6.0K
15:37 39.30 39.35 39.30 39.35 2.4K
15:38 39.34 39.34 39.34 39.34 0.1K
15:39 39.28 39.28 39.27 39.27 1.8K
15:40 39.27 39.29 39.27 39.28 6.2K
15:41 39.22 39.26 39.22 39.23 6.5K
15:42 39.24 39.24 39.23 39.23 4.4K
15:43 39.20 39.20 39.17 39.17 5.4K
15:44 39.16 39.16 39.16 39.16 0.7K
15:45 39.15 39.16 39.15 39.16 7.9K
15:46 39.26 39.27 39.26 39.27 3.2K
15:47 39.25 39.28 39.25 39.28 3.9K
15:48 39.24 39.24 39.21 39.22 4.2K
15:49 39.22 39.25 39.22 39.25 4.1K
15:50 39.29 39.37 39.29 39.37 9.7K
15:51 39.40 39.40 39.40 39.40 9.2K
15:53 39.51 39.51 39.50 39.50 5.2K
15:54 39.57 39.57 39.57 39.57 0.7K
15:55 39.49 39.53 39.46 39.53 15.0K
15:56 39.64 39.64 39.63 39.63 2.1K
15:57 39.62 39.67 39.62 39.67 6.1K
15:58 39.66 39.66 39.66 39.66 4.8K
15:59 39.67 39.67 39.65 39.66 11.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available