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 39.67 39.67 39.67 39.67 1.2K
09:31 39.63 39.63 39.63 39.63 2.2K
09:34 39.70 39.70 39.70 39.70 5.8K
09:35 39.71 39.72 39.70 39.70 7.0K
09:37 39.72 39.72 39.72 39.72 3.0K
09:38 39.70 39.70 39.70 39.70 1.4K
09:39 39.73 39.74 39.71 39.74 2.1K
09:40 39.76 39.78 39.76 39.77 2.5K
09:41 39.73 39.73 39.72 39.72 2.9K
09:42 39.77 39.77 39.74 39.74 0.8K
09:43 39.81 39.91 39.81 39.90 5.3K
09:44 39.88 39.91 39.88 39.91 4.0K
09:45 39.93 39.93 39.93 39.93 3.8K
09:47 39.92 39.92 39.83 39.83 3.0K
09:48 39.84 39.88 39.82 39.82 5.6K
09:49 39.83 39.83 39.81 39.81 10.1K
09:50 39.81 39.81 39.79 39.79 4.1K
09:54 39.85 39.85 39.81 39.81 6.4K
09:56 39.76 39.83 39.76 39.83 3.6K
09:57 39.83 39.85 39.83 39.83 4.5K
10:00 39.81 39.81 39.75 39.75 13.2K
10:01 39.81 39.81 39.74 39.74 4.4K
10:02 39.76 39.76 39.76 39.76 0.4K
10:03 39.73 39.78 39.73 39.78 3.1K
10:07 39.91 39.94 39.91 39.94 4.0K
10:08 39.96 39.96 39.96 39.96 0.8K
10:09 39.93 39.95 39.91 39.95 1.4K
10:11 39.90 39.90 39.90 39.90 1.7K
10:13 39.87 39.87 39.85 39.85 3.9K
10:15 39.92 39.96 39.91 39.96 2.7K
10:16 39.97 39.97 39.93 39.93 5.0K
10:20 39.81 39.81 39.80 39.80 1.4K
10:21 39.76 39.76 39.68 39.68 2.9K
10:22 39.62 39.62 39.61 39.61 1.7K
10:23 39.61 39.61 39.57 39.57 0.9K
10:24 39.64 39.64 39.62 39.62 1.7K
10:25 39.68 39.68 39.68 39.68 6.8K
10:28 39.67 39.67 39.67 39.67 0.1K
10:29 39.68 39.71 39.68 39.71 1.2K
10:30 39.71 39.71 39.71 39.71 2.4K
10:33 39.70 39.70 39.70 39.70 6.8K
10:34 39.74 39.74 39.74 39.74 2.7K
10:37 39.78 39.79 39.77 39.79 6.2K
10:38 39.76 39.76 39.76 39.76 3.9K
10:41 39.85 39.85 39.85 39.85 4.6K
10:43 39.87 39.87 39.85 39.85 1.3K
10:44 39.84 39.84 39.84 39.84 0.7K
10:45 39.97 39.97 39.96 39.96 2.0K
10:46 39.95 39.95 39.95 39.95 1.1K
10:47 39.94 39.98 39.94 39.98 2.0K
10:48 39.90 39.90 39.90 39.90 1.0K
10:49 39.85 39.85 39.85 39.85 0.7K
10:50 39.80 39.80 39.80 39.80 6.2K
10:54 39.78 39.78 39.78 39.78 0.7K
10:56 39.74 39.75 39.74 39.75 3.4K
11:00 39.81 39.92 39.81 39.92 2.6K
11:01 39.81 39.81 39.74 39.74 1.1K
11:02 39.75 39.80 39.75 39.79 1.6K
11:03 39.80 39.80 39.74 39.74 1.5K
11:05 39.67 39.67 39.67 39.67 1.4K
11:08 39.69 39.69 39.67 39.67 2.8K
11:09 39.64 39.64 39.64 39.64 0.4K
11:10 39.60 39.60 39.60 39.60 7.0K
11:14 39.58 39.58 39.58 39.58 1.6K
11:15 39.59 39.59 39.59 39.59 3.3K
11:19 39.57 39.57 39.57 39.57 1.3K
11:20 39.61 39.61 39.61 39.60 2.3K
11:21 39.61 39.65 39.61 39.65 0.8K
11:22 39.63 39.63 39.63 39.63 1.3K
11:23 39.62 39.62 39.62 39.62 1.1K
11:26 39.62 39.62 39.62 39.62 0.1K
11:28 39.69 39.69 39.68 39.68 3.0K
11:29 39.66 39.66 39.66 39.66 0.5K
11:31 39.69 39.71 39.69 39.71 2.2K
11:33 39.75 39.75 39.70 39.70 14.5K
11:39 39.77 39.77 39.77 39.77 0.3K
11:40 39.84 39.84 39.83 39.83 2.6K
11:41 39.82 39.83 39.82 39.82 2.9K
11:42 39.82 39.86 39.82 39.83 1.5K
11:44 39.89 39.89 39.89 39.89 3.4K
11:45 39.91 39.91 39.91 39.91 1.8K
11:48 39.91 39.92 39.91 39.92 0.8K
11:50 39.89 39.89 39.89 39.89 0.3K
11:51 39.86 39.86 39.86 39.86 6.5K
11:53 39.88 39.90 39.87 39.90 2.2K
11:54 39.88 39.88 39.87 39.87 0.7K
11:55 39.87 39.87 39.87 39.87 0.4K
11:56 39.87 39.89 39.87 39.89 0.7K
11:57 39.89 39.90 39.86 39.85 2.3K
11:58 39.87 39.87 39.87 39.87 1.8K
12:00 39.85 39.85 39.85 39.85 0.4K
12:02 39.83 39.83 39.81 39.81 1.8K
12:05 39.91 39.91 39.91 39.91 1.2K
12:07 39.94 39.94 39.94 39.94 2.2K
12:09 39.87 39.87 39.87 39.87 1.2K
12:11 39.96 39.96 39.96 39.96 0.8K
12:13 39.96 39.96 39.96 39.96 0.6K
12:14 39.97 39.97 39.97 39.97 2.9K
12:19 39.90 39.90 39.90 39.90 0.7K
12:20 39.89 39.89 39.89 39.89 2.0K
12:21 39.89 39.89 39.87 39.87 1.5K
12:22 39.87 39.87 39.87 39.87 0.3K
12:23 39.85 39.88 39.85 39.88 21.2K
12:24 39.86 39.87 39.85 39.85 5.6K
12:25 39.78 39.79 39.78 39.79 0.5K
12:26 39.78 39.78 39.77 39.77 2.5K
12:27 39.79 39.79 39.79 39.79 0.2K
12:28 39.82 39.82 39.82 39.82 1.5K
12:29 39.83 39.83 39.82 39.82 2.1K
12:30 39.86 39.86 39.86 39.86 3.7K
12:31 39.93 39.93 39.93 39.92 2.2K
12:32 39.95 39.95 39.95 39.95 0.1K
12:33 39.94 39.94 39.94 39.94 0.7K
12:34 39.97 39.97 39.97 39.97 1.1K
12:35 39.97 39.99 39.97 39.99 2.7K
12:36 40.00 40.00 40.00 40.00 1.5K
12:37 40.00 40.06 40.00 40.06 0.6K
12:39 40.04 40.04 40.01 40.01 1.0K
12:40 40.01 40.03 40.01 40.03 2.3K
12:41 40.02 40.03 40.01 40.01 3.6K
12:42 40.05 40.05 40.05 40.05 1.0K
12:44 40.08 40.08 40.08 40.08 1.1K
12:45 40.07 40.07 40.07 40.07 1.2K
12:46 40.06 40.06 40.06 40.06 0.7K
12:47 40.06 40.06 40.06 40.06 0.8K
12:48 40.08 40.12 40.08 40.12 2.2K
12:50 40.12 40.12 40.12 40.12 1.4K
12:51 40.10 40.10 40.10 40.10 0.5K
12:52 40.15 40.15 40.15 40.15 0.3K
12:53 40.14 40.14 40.14 40.14 0.5K
12:54 40.13 40.13 40.13 40.13 0.2K
12:58 40.11 40.11 40.11 40.10 1.4K
12:59 40.11 40.11 40.11 40.11 2.8K
13:00 40.11 40.13 40.11 40.10 9.0K
13:01 40.11 40.15 40.11 40.14 1.9K
13:02 40.19 40.19 40.19 40.19 1.5K
13:03 40.20 40.20 40.20 40.20 0.6K
13:04 40.20 40.20 40.20 40.20 0.2K
13:05 40.18 40.18 40.18 40.18 0.2K
13:06 40.21 40.21 40.21 40.21 3.0K
13:10 40.17 40.17 40.17 40.17 0.2K
13:11 40.17 40.17 40.17 40.17 1.0K
13:12 40.17 40.17 40.17 40.17 3.9K
13:15 40.14 40.14 40.14 40.14 1.0K
13:16 40.12 40.15 40.12 40.15 1.3K
13:17 40.14 40.14 40.14 40.14 0.5K
13:18 40.11 40.11 40.11 40.11 1.4K
13:20 40.04 40.04 40.04 40.04 0.5K
13:21 40.07 40.08 40.07 40.08 2.4K
13:22 40.09 40.09 40.09 40.09 1.5K
13:23 40.06 40.06 40.04 40.03 6.5K
13:31 40.00 40.00 40.00 39.99 3.4K
13:32 40.00 40.00 40.00 40.00 2.4K
13:36 40.02 40.02 40.02 40.02 3.0K
13:37 40.12 40.12 40.12 40.12 0.7K
13:38 40.11 40.11 40.11 40.11 1.8K
13:39 40.17 40.21 40.17 40.21 1.9K
13:40 40.21 40.25 40.21 40.25 2.7K
13:41 40.21 40.21 40.19 40.19 2.7K
13:42 40.20 40.21 40.19 40.21 3.2K
13:43 40.26 40.28 40.26 40.28 1.9K
13:44 40.31 40.31 40.29 40.29 2.3K
13:45 40.27 40.27 40.26 40.26 1.7K
13:47 40.24 40.24 40.24 40.24 2.6K
13:48 40.25 40.25 40.25 40.25 0.9K
13:49 40.25 40.25 40.25 40.25 1.1K
13:52 40.28 40.29 40.26 40.28 3.8K
13:56 40.33 40.33 40.33 40.33 0.5K
13:57 40.28 40.28 40.28 40.28 0.6K
13:58 40.29 40.29 40.29 40.28 0.5K
13:59 40.25 40.25 40.25 40.25 2.1K
14:02 40.30 40.30 40.30 40.30 1.4K
14:03 40.26 40.26 40.26 40.26 1.5K
14:05 40.35 40.35 40.35 40.35 3.7K
14:07 40.24 40.24 40.24 40.24 2.6K
14:10 40.25 40.25 40.24 40.24 0.7K
14:11 40.25 40.25 40.25 40.25 0.1K
14:12 40.25 40.26 40.25 40.26 1.8K
14:13 40.25 40.25 40.25 40.25 1.6K
14:16 40.25 40.25 40.22 40.22 0.8K
14:17 40.22 40.22 40.22 40.22 0.6K
14:18 40.21 40.21 40.21 40.21 1.3K
14:19 40.14 40.14 40.14 40.14 0.3K
14:22 40.26 40.26 40.26 40.26 2.6K
14:23 40.19 40.19 40.19 40.19 0.3K
14:26 40.25 40.25 40.25 40.25 0.6K
14:27 40.21 40.21 40.21 40.21 0.5K
14:28 40.23 40.23 40.23 40.23 1.3K
14:30 40.28 40.28 40.28 40.28 1.7K
14:37 40.30 40.30 40.30 40.30 0.4K
14:38 40.26 40.26 40.26 40.26 1.6K
14:42 40.27 40.29 40.27 40.29 5.3K
14:46 40.35 40.35 40.35 40.35 1.2K
14:47 40.33 40.33 40.33 40.33 0.2K
14:48 40.33 40.36 40.33 40.36 1.1K
14:49 40.34 40.34 40.34 40.34 0.7K
14:51 40.31 40.31 40.29 40.29 2.0K
14:52 40.26 40.28 40.22 40.28 5.1K
14:53 40.28 40.28 40.28 40.28 0.6K
14:55 40.28 40.28 40.28 40.28 0.6K
14:56 40.27 40.28 40.27 40.27 0.9K
14:57 40.28 40.28 40.25 40.24 1.3K
14:58 40.26 40.26 40.25 40.24 1.6K
15:00 40.27 40.27 40.27 40.27 0.3K
15:01 40.32 40.32 40.32 40.32 0.3K
15:02 40.35 40.35 40.35 40.35 1.6K
15:03 40.36 40.37 40.36 40.37 1.4K
15:04 40.38 40.38 40.38 40.38 1.5K
15:06 40.36 40.36 40.36 40.35 1.1K
15:11 40.45 40.45 40.45 40.45 1.5K
15:12 40.46 40.46 40.46 40.46 0.8K
15:13 40.46 40.46 40.46 40.46 1.0K
15:15 40.47 40.47 40.46 40.46 2.7K
15:17 40.45 40.45 40.45 40.45 1.9K
15:19 40.49 40.49 40.49 40.49 0.5K
15:20 40.49 40.49 40.49 40.49 1.3K
15:21 40.52 40.52 40.52 40.52 0.1K
15:22 40.52 40.53 40.52 40.53 3.4K
15:23 40.53 40.54 40.53 40.54 1.7K
15:24 40.55 40.55 40.55 40.55 2.5K
15:25 40.55 40.56 40.55 40.56 3.1K
15:26 40.55 40.55 40.55 40.55 3.4K
15:28 40.53 40.53 40.52 40.52 2.5K
15:29 40.52 40.52 40.52 40.52 1.4K
15:30 40.53 40.53 40.51 40.52 4.2K
15:31 40.48 40.48 40.48 40.48 1.5K
15:33 40.49 40.52 40.49 40.52 2.0K
15:34 40.51 40.51 40.49 40.49 0.9K
15:35 40.49 40.49 40.49 40.49 1.5K
15:36 40.50 40.51 40.50 40.51 6.7K
15:39 40.50 40.50 40.50 40.50 0.4K
15:40 40.51 40.52 40.51 40.51 8.0K
15:41 40.52 40.53 40.52 40.53 4.7K
15:42 40.54 40.54 40.52 40.52 3.0K
15:43 40.51 40.51 40.51 40.51 2.8K
15:45 40.50 40.50 40.50 40.50 0.5K
15:46 40.50 40.55 40.50 40.55 3.0K
15:47 40.53 40.53 40.52 40.52 3.1K
15:48 40.55 40.55 40.55 40.55 0.1K
15:49 40.54 40.54 40.54 40.54 0.5K
15:50 40.57 40.60 40.57 40.58 1.4K
15:51 40.58 40.58 40.58 40.58 2.2K
15:52 40.58 40.58 40.56 40.57 4.3K
15:53 40.56 40.58 40.55 40.58 2.9K
15:54 40.59 40.60 40.57 40.60 6.0K
15:55 40.58 40.58 40.58 40.58 2.3K
15:56 40.59 40.59 40.58 40.58 2.1K
15:57 40.58 40.60 40.57 40.60 2.4K
15:58 40.58 40.58 40.58 40.58 0.9K
15:59 40.57 40.57 40.53 40.53 16.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available