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 40.62 40.64 40.62 40.62 2.2K
09:31 40.63 40.63 40.61 40.61 1.0K
09:32 40.61 40.61 40.57 40.57 2.7K
09:33 40.59 40.59 40.59 40.59 3.3K
09:35 40.58 40.58 40.58 40.58 2.1K
09:39 40.63 40.63 40.63 40.63 6.7K
09:40 40.60 40.62 40.59 40.62 2.5K
09:41 40.59 40.59 40.59 40.59 0.3K
09:42 40.59 40.61 40.59 40.61 2.2K
09:43 40.61 40.61 40.58 40.58 1.1K
09:44 40.59 40.62 40.59 40.61 1.9K
09:45 40.68 40.68 40.68 40.68 1.2K
09:46 40.67 40.67 40.66 40.66 1.8K
09:47 40.63 40.63 40.60 40.62 2.3K
09:48 40.64 40.64 40.64 40.64 1.4K
09:49 40.63 40.64 40.63 40.64 2.8K
09:53 40.62 40.67 40.62 40.67 2.3K
09:56 40.63 40.64 40.62 40.63 4.0K
09:59 40.62 40.62 40.62 40.62 2.1K
10:00 40.65 40.67 40.65 40.66 5.4K
10:01 40.68 40.68 40.68 40.68 1.8K
10:02 40.74 40.74 40.74 40.74 0.4K
10:03 40.75 40.75 40.74 40.74 3.4K
10:04 40.74 40.74 40.74 40.74 3.5K
10:07 40.73 40.73 40.73 40.73 1.3K
10:08 40.71 40.72 40.71 40.72 0.4K
10:09 40.72 40.72 40.72 40.72 0.4K
10:10 40.72 40.72 40.72 40.72 1.3K
10:11 40.73 40.73 40.73 40.73 0.2K
10:12 40.72 40.72 40.69 40.69 5.2K
10:13 40.74 40.74 40.74 40.74 1.5K
10:14 40.74 40.74 40.74 40.74 2.4K
10:15 40.76 40.76 40.72 40.72 3.1K
10:16 40.73 40.73 40.73 40.73 1.3K
10:17 40.71 40.71 40.71 40.71 0.3K
10:18 40.72 40.76 40.72 40.76 1.1K
10:19 40.80 40.80 40.80 40.80 0.6K
10:20 40.82 40.82 40.82 40.82 2.2K
10:22 40.82 40.82 40.82 40.82 0.4K
10:23 40.81 40.83 40.81 40.81 0.7K
10:24 40.80 40.83 40.80 40.83 2.0K
10:27 40.87 40.87 40.86 40.86 0.7K
10:28 40.88 40.88 40.88 40.88 0.8K
10:30 40.89 40.89 40.89 40.89 0.3K
10:31 40.89 40.89 40.89 40.89 0.8K
10:33 40.91 40.92 40.91 40.92 2.4K
10:35 40.91 40.91 40.91 40.91 1.2K
10:37 40.90 40.90 40.89 40.89 1.3K
10:38 40.90 40.90 40.90 40.90 1.5K
10:40 40.90 40.90 40.88 40.88 4.4K
10:41 40.90 40.90 40.90 40.90 0.9K
10:42 40.90 40.90 40.88 40.88 0.7K
10:43 40.87 40.87 40.87 40.87 0.2K
10:44 40.88 40.88 40.87 40.87 1.0K
10:45 40.87 40.87 40.87 40.87 0.5K
10:46 40.87 40.87 40.87 40.87 0.9K
10:49 40.96 40.96 40.96 40.96 2.6K
10:54 41.06 41.06 41.06 41.06 0.3K
10:55 41.05 41.05 41.05 41.05 1.1K
10:57 41.01 41.01 41.01 41.01 0.8K
10:58 41.00 41.03 41.00 41.03 1.0K
10:59 41.02 41.02 41.02 41.02 0.5K
11:01 40.94 40.94 40.94 40.94 0.9K
11:03 40.92 40.94 40.92 40.94 2.3K
11:06 40.97 40.97 40.96 40.96 0.6K
11:07 40.95 40.95 40.92 40.92 3.4K
11:08 40.94 40.94 40.94 40.94 2.3K
11:10 40.98 40.98 40.98 40.98 1.2K
11:11 40.95 40.95 40.95 40.95 0.2K
11:13 40.95 40.95 40.95 40.95 0.6K
11:14 40.95 40.95 40.95 40.95 0.7K
11:16 40.95 40.95 40.95 40.95 0.2K
11:17 40.95 40.95 40.95 40.95 0.5K
11:18 40.93 40.93 40.93 40.92 0.1K
11:19 40.95 40.95 40.94 40.94 0.5K
11:20 40.93 40.93 40.91 40.91 1.5K
11:22 40.92 40.92 40.92 40.92 0.8K
11:25 40.88 40.88 40.88 40.88 0.5K
11:26 40.88 40.88 40.88 40.88 0.1K
11:27 40.84 40.84 40.84 40.84 1.1K
11:28 40.83 40.83 40.83 40.83 0.3K
11:29 40.83 40.85 40.83 40.85 2.7K
11:30 40.84 40.86 40.84 40.84 2.3K
11:31 40.84 40.85 40.82 40.85 3.7K
11:33 40.86 40.86 40.86 40.86 0.2K
11:34 40.88 40.89 40.88 40.89 0.9K
11:35 40.93 40.93 40.91 40.91 5.0K
11:37 40.85 40.85 40.85 40.85 0.7K
11:38 40.86 40.86 40.81 40.81 0.9K
11:41 40.75 40.75 40.71 40.74 3.9K
11:42 40.73 40.73 40.70 40.70 2.5K
11:45 40.74 40.74 40.69 40.69 4.7K
11:46 40.72 40.72 40.71 40.71 0.3K
11:48 40.68 40.68 40.68 40.67 1.4K
11:53 40.58 40.58 40.58 40.58 1.2K
11:54 40.57 40.57 40.57 40.57 1.0K
11:55 40.56 40.56 40.56 40.56 0.3K
11:56 40.62 40.62 40.61 40.61 0.6K
11:57 40.62 40.62 40.62 40.62 1.3K
12:00 40.50 40.50 40.50 40.50 0.3K
12:01 40.55 40.59 40.55 40.59 2.9K
12:02 40.58 40.58 40.58 40.58 2.1K
12:03 40.56 40.56 40.55 40.55 4.0K
12:05 40.61 40.63 40.61 40.63 2.7K
12:06 40.55 40.55 40.55 40.55 4.2K
12:08 40.59 40.60 40.59 40.60 0.9K
12:09 40.61 40.61 40.60 40.60 2.0K
12:10 40.60 40.60 40.60 40.60 0.6K
12:11 40.55 40.55 40.53 40.53 1.4K
12:12 40.50 40.50 40.50 40.50 0.8K
12:13 40.51 40.59 40.51 40.59 5.8K
12:14 40.61 40.61 40.61 40.61 0.2K
12:15 40.62 40.62 40.61 40.61 1.8K
12:16 40.61 40.62 40.61 40.62 0.6K
12:18 40.59 40.61 40.59 40.61 1.5K
12:19 40.64 40.71 40.64 40.68 13.5K
12:20 40.67 40.70 40.64 40.64 17.2K
12:21 40.66 40.72 40.66 40.72 11.1K
12:22 40.70 40.70 40.68 40.68 1.9K
12:23 40.68 40.68 40.65 40.66 4.8K
12:24 40.66 40.72 40.66 40.72 10.4K
12:25 40.73 40.73 40.70 40.70 4.6K
12:26 40.70 40.70 40.70 40.70 0.7K
12:27 40.68 40.68 40.67 40.67 2.6K
12:28 40.67 40.67 40.66 40.67 4.7K
12:29 40.68 40.68 40.65 40.65 3.5K
12:30 40.66 40.67 40.64 40.67 1.1K
12:31 40.68 40.70 40.68 40.70 2.3K
12:32 40.70 40.72 40.70 40.72 4.3K
12:33 40.71 40.73 40.71 40.73 2.6K
12:34 40.77 40.77 40.77 40.77 0.7K
12:35 40.76 40.76 40.76 40.76 5.7K
12:36 40.76 40.76 40.76 40.76 0.3K
12:37 40.75 40.77 40.75 40.77 1.0K
12:38 40.75 40.75 40.75 40.74 0.2K
12:39 40.76 40.76 40.75 40.75 0.3K
12:40 40.73 40.76 40.73 40.75 1.6K
12:42 40.75 40.75 40.73 40.73 3.6K
12:43 40.74 40.76 40.74 40.76 2.2K
12:46 40.75 40.76 40.75 40.76 0.9K
12:47 40.76 40.76 40.76 40.76 0.1K
12:48 40.75 40.75 40.75 40.75 0.9K
12:50 40.74 40.74 40.73 40.73 1.4K
12:51 40.70 40.71 40.70 40.71 2.6K
12:52 40.69 40.69 40.69 40.69 0.2K
12:53 40.66 40.66 40.66 40.66 1.5K
12:54 40.69 40.69 40.69 40.69 2.3K
12:55 40.69 40.69 40.69 40.69 0.4K
12:56 40.67 40.67 40.66 40.66 2.0K
12:58 40.64 40.64 40.61 40.61 2.6K
13:00 40.64 40.79 40.64 40.75 22.8K
13:01 40.74 40.74 40.69 40.69 5.4K
13:02 40.71 40.71 40.67 40.67 3.1K
13:03 40.68 40.68 40.68 40.67 2.6K
13:06 40.69 40.69 40.69 40.69 1.2K
13:07 40.70 40.70 40.70 40.70 5.5K
13:12 40.68 40.69 40.68 40.69 2.4K
13:14 40.70 40.70 40.69 40.69 3.5K
13:15 40.68 40.68 40.68 40.68 0.1K
13:16 40.68 40.69 40.68 40.67 1.9K
13:18 40.71 40.72 40.71 40.72 0.4K
13:19 40.75 40.75 40.75 40.74 2.1K
13:20 40.76 40.76 40.75 40.75 0.5K
13:21 40.79 40.80 40.79 40.80 0.8K
13:22 40.78 40.78 40.78 40.78 2.2K
13:25 40.76 40.76 40.76 40.76 0.6K
13:26 40.79 40.79 40.79 40.79 1.2K
13:27 40.75 40.75 40.75 40.74 0.7K
13:29 40.71 40.72 40.71 40.72 1.3K
13:30 40.74 40.74 40.74 40.74 0.2K
13:31 40.72 40.72 40.69 40.69 0.4K
13:32 40.69 40.71 40.69 40.71 1.9K
13:34 40.76 40.76 40.76 40.76 0.1K
13:35 40.77 40.77 40.77 40.77 2.4K
13:36 40.76 40.76 40.76 40.76 0.6K
13:37 40.77 40.77 40.77 40.77 0.4K
13:40 40.74 40.74 40.74 40.74 0.4K
13:41 40.76 40.76 40.76 40.76 0.2K
13:43 40.78 40.78 40.78 40.78 2.0K
13:44 40.75 40.75 40.74 40.74 0.9K
13:45 40.73 40.73 40.73 40.73 0.1K
13:46 40.74 40.74 40.74 40.74 2.8K
13:50 40.75 40.75 40.75 40.74 0.7K
13:54 40.81 40.83 40.81 40.83 1.3K
13:55 40.81 40.81 40.81 40.81 3.1K
13:59 40.80 40.81 40.80 40.80 1.7K
14:03 40.83 40.83 40.82 40.82 0.8K
14:04 40.84 40.84 40.84 40.84 0.8K
14:05 40.84 40.84 40.84 40.84 2.1K
14:09 40.86 40.86 40.86 40.85 0.5K
14:11 40.85 40.85 40.85 40.85 0.1K
14:12 40.83 40.83 40.83 40.83 0.8K
14:13 40.84 40.86 40.84 40.85 1.6K
14:14 40.84 40.84 40.84 40.84 2.4K
14:15 40.84 40.84 40.83 40.83 1.7K
14:16 40.84 40.84 40.84 40.84 0.2K
14:17 40.85 40.85 40.85 40.85 1.8K
14:18 40.86 40.86 40.86 40.86 0.6K
14:19 40.86 40.86 40.86 40.86 0.6K
14:20 40.87 40.88 40.87 40.88 0.6K
14:21 40.88 40.88 40.88 40.88 1.8K
14:23 40.88 40.88 40.88 40.88 0.4K
14:24 40.89 40.89 40.89 40.89 0.1K
14:25 40.90 40.90 40.89 40.89 0.6K
14:27 40.90 40.90 40.90 40.90 0.5K
14:28 40.92 40.92 40.91 40.91 0.3K
14:30 40.90 40.91 40.90 40.91 0.7K
14:31 40.92 40.92 40.91 40.91 0.9K
14:32 40.92 40.92 40.92 40.92 0.4K
14:33 40.92 40.92 40.92 40.92 1.2K
14:35 40.93 40.93 40.93 40.93 0.1K
14:36 40.92 40.92 40.92 40.92 0.6K
14:37 40.94 40.94 40.94 40.94 0.5K
14:38 40.94 40.95 40.92 40.92 0.5K
14:39 40.93 40.93 40.93 40.93 0.2K
14:42 40.93 40.93 40.92 40.92 0.9K
14:45 40.93 40.93 40.93 40.93 0.3K
14:46 40.96 40.96 40.96 40.96 0.6K
14:47 40.94 40.94 40.93 40.93 0.8K
14:48 40.92 40.92 40.92 40.92 0.7K
14:49 40.94 40.94 40.93 40.93 1.0K
14:50 40.94 40.94 40.93 40.93 0.8K
14:51 40.94 40.94 40.93 40.93 0.7K
14:52 40.93 40.93 40.92 40.92 0.6K
14:53 40.94 40.95 40.93 40.94 1.6K
14:54 40.95 40.95 40.95 40.95 0.1K
14:56 40.96 40.96 40.96 40.96 0.1K
14:58 40.97 40.97 40.97 40.97 0.2K
14:59 40.97 40.97 40.96 40.97 1.3K
15:00 40.97 41.00 40.97 41.00 1.3K
15:01 40.99 40.99 40.98 40.98 0.2K
15:02 40.99 40.99 40.98 40.98 0.6K
15:05 41.00 41.01 41.00 41.01 1.4K
15:06 41.02 41.02 41.01 41.01 2.2K
15:07 41.02 41.02 41.02 41.02 0.1K
15:08 41.02 41.02 41.02 41.02 0.1K
15:09 41.02 41.02 41.02 41.02 0.6K
15:10 41.03 41.03 41.03 41.03 0.9K
15:11 41.04 41.06 41.04 41.06 3.7K
15:12 41.04 41.05 41.04 41.05 2.0K
15:13 41.06 41.06 41.06 41.06 0.3K
15:14 41.06 41.06 41.06 41.06 0.9K
15:15 41.05 41.05 41.04 41.04 1.9K
15:16 41.03 41.03 41.03 41.03 1.3K
15:17 41.05 41.06 41.05 41.06 1.9K
15:18 41.05 41.05 41.05 41.05 1.1K
15:20 41.05 41.05 41.05 41.05 0.7K
15:21 41.05 41.06 41.05 41.06 1.2K
15:22 41.05 41.05 41.05 41.05 1.0K
15:24 41.07 41.07 41.06 41.06 2.0K
15:25 41.05 41.05 41.03 41.03 0.4K
15:26 41.03 41.03 41.02 41.02 1.1K
15:27 41.02 41.02 41.02 41.02 0.2K
15:28 41.04 41.04 41.04 41.04 0.2K
15:31 41.01 41.02 41.01 41.02 3.1K
15:32 41.00 41.00 41.00 41.00 0.6K
15:33 41.02 41.02 41.02 41.02 1.3K
15:34 41.02 41.02 41.02 41.02 0.6K
15:35 41.02 41.02 41.01 41.01 1.9K
15:36 41.01 41.01 41.01 41.01 2.7K
15:38 41.01 41.02 41.01 41.02 3.1K
15:42 41.05 41.05 41.05 41.05 2.2K
15:43 41.03 41.04 41.03 41.04 1.2K
15:44 41.03 41.03 41.01 41.01 4.2K
15:45 41.03 41.03 41.03 41.03 0.2K
15:46 41.03 41.03 41.02 41.02 1.8K
15:47 41.01 41.02 41.01 41.02 0.7K
15:48 41.01 41.02 41.00 41.01 58.0K
15:49 41.00 41.00 41.00 41.00 1.0K
15:50 40.98 40.98 40.98 40.98 7.2K
15:51 40.96 40.98 40.96 40.98 1.1K
15:52 40.98 40.98 40.97 40.97 5.0K
15:53 40.96 40.98 40.96 40.96 5.3K
15:54 40.98 40.98 40.96 40.96 2.3K
15:55 40.95 40.95 40.92 40.92 3.4K
15:56 40.93 40.94 40.93 40.92 1.5K
15:57 40.93 40.93 40.91 40.91 1.4K
15:58 40.89 40.89 40.86 40.86 5.0K
15:59 40.90 40.92 40.90 40.92 7.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available