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 41.60 41.60 41.53 41.53 21.6K
09:31 41.51 41.51 41.50 41.51 2.0K
09:32 41.50 41.53 41.50 41.53 4.3K
09:33 41.53 41.53 41.52 41.52 3.6K
09:34 41.50 41.50 41.50 41.50 3.5K
09:35 41.51 41.51 41.48 41.48 8.3K
09:36 41.50 41.53 41.50 41.53 4.3K
09:39 41.54 41.54 41.54 41.54 3.1K
09:40 41.55 41.55 41.55 41.55 2.7K
09:41 41.54 41.54 41.54 41.54 0.9K
09:42 41.56 41.58 41.56 41.58 1.3K
09:43 41.56 41.56 41.56 41.56 1.0K
09:44 41.56 41.58 41.56 41.58 2.6K
09:52 41.69 41.69 41.69 41.69 18.5K
09:53 41.69 41.70 41.68 41.68 8.4K
09:54 41.67 41.67 41.67 41.67 1.2K
09:56 41.66 41.67 41.66 41.66 14.8K
09:58 41.65 41.65 41.65 41.65 0.3K
09:59 41.65 41.65 41.65 41.65 1.4K
10:05 41.64 41.64 41.64 41.64 0.3K
10:07 41.60 41.60 41.60 41.60 0.5K
10:09 41.59 41.59 41.59 41.59 2.4K
10:11 41.59 41.59 41.58 41.59 1.6K
10:12 41.59 41.59 41.59 41.59 0.5K
10:13 41.62 41.62 41.62 41.62 6.6K
10:14 41.61 41.61 41.60 41.60 3.3K
10:16 41.61 41.61 41.61 41.61 0.5K
10:17 41.62 41.62 41.47 41.50 13.9K
10:18 41.46 41.51 41.45 41.47 3.3K
10:19 41.46 41.46 41.43 41.44 8.0K
10:20 41.43 41.47 41.43 41.47 3.7K
10:22 41.57 41.57 41.57 41.57 1.8K
10:23 41.53 41.53 41.53 41.53 0.8K
10:24 41.52 41.52 41.52 41.52 0.6K
10:27 41.52 41.52 41.52 41.52 3.0K
10:28 41.54 41.57 41.54 41.57 2.3K
10:29 41.56 41.56 41.56 41.56 0.5K
10:32 41.61 41.61 41.60 41.60 1.5K
10:35 41.62 41.62 41.62 41.62 0.5K
10:36 41.60 41.60 41.60 41.60 1.4K
10:38 41.57 41.57 41.57 41.57 0.7K
10:39 41.56 41.56 41.56 41.56 0.9K
10:40 41.58 41.58 41.58 41.58 1.0K
10:46 41.54 41.61 41.53 41.61 26.4K
10:48 41.61 41.61 41.60 41.60 0.7K
10:49 41.62 41.63 41.62 41.63 1.6K
10:50 41.62 41.62 41.62 41.62 0.6K
10:51 41.62 41.65 41.62 41.65 1.7K
10:53 41.66 41.66 41.66 41.66 0.3K
10:54 41.67 41.67 41.67 41.67 0.2K
10:55 41.68 41.68 41.68 41.68 0.7K
10:56 41.72 41.72 41.71 41.71 2.6K
11:00 41.71 41.71 41.70 41.71 1.4K
11:03 41.67 41.67 41.67 41.67 0.9K
11:04 41.69 41.69 41.69 41.69 1.0K
11:06 41.68 41.68 41.68 41.68 0.2K
11:07 41.65 41.65 41.65 41.65 0.1K
11:08 41.66 41.68 41.66 41.67 0.5K
11:11 41.67 41.67 41.67 41.67 1.9K
11:14 41.67 41.67 41.67 41.67 0.8K
11:17 41.67 41.67 41.67 41.67 1.2K
11:18 41.67 41.67 41.67 41.67 0.4K
11:19 41.66 41.66 41.66 41.66 0.6K
11:20 41.67 41.67 41.67 41.67 1.0K
11:23 41.69 41.69 41.69 41.69 0.1K
11:24 41.71 41.71 41.71 41.71 0.1K
11:25 41.67 41.67 41.67 41.67 0.3K
11:27 41.63 41.63 41.63 41.63 6.7K
11:28 41.64 41.64 41.63 41.63 1.3K
11:29 41.61 41.64 41.61 41.64 27.6K
11:30 41.64 41.64 41.64 41.64 0.9K
11:31 41.65 41.67 41.65 41.67 0.6K
11:32 41.66 41.66 41.66 41.66 3.9K
11:33 41.67 41.68 41.67 41.67 4.2K
11:34 41.66 41.66 41.66 41.66 2.2K
11:35 41.65 41.65 41.64 41.64 2.9K
11:36 41.65 41.65 41.65 41.65 2.1K
11:37 41.64 41.64 41.60 41.61 4.1K
11:38 41.60 41.61 41.60 41.61 2.8K
11:39 41.62 41.63 41.62 41.63 4.0K
11:43 41.63 41.64 41.63 41.63 0.4K
11:44 41.63 41.63 41.61 41.61 8.7K
11:45 41.61 41.64 41.61 41.64 13.5K
11:47 41.59 41.60 41.59 41.60 1.6K
11:49 41.61 41.61 41.61 41.61 1.9K
11:51 41.58 41.58 41.57 41.57 1.2K
11:52 41.58 41.60 41.58 41.60 6.8K
11:53 41.60 41.60 41.60 41.60 0.7K
11:54 41.59 41.59 41.58 41.58 3.5K
11:55 41.56 41.56 41.56 41.56 4.1K
11:56 41.56 41.57 41.56 41.56 2.5K
11:57 41.56 41.56 41.56 41.56 1.5K
11:58 41.57 41.57 41.56 41.56 0.6K
12:00 41.58 41.58 41.58 41.58 2.3K
12:01 41.60 41.62 41.60 41.62 1.3K
12:06 41.58 41.59 41.58 41.59 3.0K
12:07 41.57 41.57 41.57 41.57 0.4K
12:08 41.57 41.57 41.57 41.57 1.8K
12:10 41.59 41.59 41.59 41.59 0.8K
12:12 41.59 41.60 41.59 41.60 1.5K
12:13 41.59 41.59 41.59 41.59 2.2K
12:14 41.59 41.60 41.59 41.60 0.3K
12:15 41.61 41.61 41.61 41.61 1.4K
12:18 41.59 41.59 41.59 41.59 1.7K
12:22 41.61 41.61 41.61 41.61 4.8K
12:23 41.64 41.64 41.64 41.64 1.8K
12:25 41.65 41.66 41.65 41.66 4.2K
12:27 41.66 41.66 41.66 41.66 8.9K
12:28 41.67 41.67 41.64 41.64 5.7K
12:29 41.64 41.64 41.62 41.62 2.7K
12:30 41.64 41.65 41.64 41.65 2.7K
12:32 41.62 41.62 41.62 41.62 3.2K
12:33 41.63 41.63 41.62 41.62 2.6K
12:38 41.59 41.59 41.59 41.59 0.9K
12:40 41.57 41.57 41.57 41.57 0.8K
12:41 41.58 41.58 41.58 41.58 0.5K
12:43 41.58 41.59 41.58 41.59 0.8K
12:44 41.61 41.61 41.61 41.61 0.3K
12:47 41.61 41.61 41.61 41.61 0.4K
12:48 41.61 41.61 41.60 41.60 3.8K
12:52 41.60 41.60 41.60 41.60 0.5K
12:53 41.60 41.60 41.60 41.60 0.6K
12:54 41.60 41.60 41.59 41.59 1.7K
12:55 41.59 41.59 41.59 41.59 1.8K
12:56 41.56 41.56 41.56 41.56 1.0K
12:58 41.53 41.53 41.53 41.53 1.9K
13:01 41.52 41.52 41.52 41.52 0.2K
13:03 41.54 41.54 41.54 41.54 1.0K
13:05 41.54 41.55 41.54 41.55 0.8K
13:06 41.55 41.55 41.55 41.55 0.6K
13:07 41.55 41.55 41.55 41.55 0.3K
13:08 41.54 41.54 41.53 41.54 2.5K
13:09 41.54 41.54 41.54 41.54 2.6K
13:10 41.54 41.54 41.54 41.54 1.7K
13:11 41.55 41.55 41.55 41.55 0.9K
13:12 41.54 41.55 41.54 41.55 1.0K
13:13 41.55 41.55 41.55 41.55 1.1K
13:14 41.56 41.56 41.56 41.56 2.7K
13:15 41.54 41.54 41.54 41.54 2.6K
13:16 41.54 41.54 41.54 41.54 1.3K
13:18 41.54 41.55 41.54 41.55 3.2K
13:19 41.55 41.55 41.55 41.55 0.7K
13:20 41.53 41.53 41.53 41.53 2.1K
13:24 41.50 41.51 41.50 41.51 0.9K
13:25 41.51 41.51 41.51 41.51 0.1K
13:26 41.50 41.50 41.49 41.49 2.6K
13:27 41.49 41.50 41.49 41.49 6.6K
13:28 41.48 41.48 41.48 41.48 2.3K
13:30 41.48 41.50 41.48 41.50 4.9K
13:32 41.50 41.50 41.50 41.50 0.1K
13:34 41.48 41.48 41.47 41.47 0.9K
13:36 41.46 41.47 41.46 41.47 0.3K
13:37 41.48 41.48 41.48 41.48 0.9K
13:40 41.55 41.56 41.55 41.56 4.0K
13:44 41.55 41.55 41.55 41.55 0.3K
13:45 41.54 41.54 41.54 41.54 0.2K
13:47 41.54 41.54 41.54 41.54 0.8K
13:48 41.53 41.53 41.53 41.53 0.1K
13:49 41.54 41.54 41.54 41.54 1.3K
13:50 41.53 41.53 41.53 41.53 0.2K
13:52 41.49 41.49 41.48 41.48 2.1K
13:53 41.46 41.46 41.45 41.45 0.7K
13:54 41.48 41.48 41.47 41.47 2.5K
13:55 41.48 41.48 41.48 41.48 0.2K
13:57 41.48 41.48 41.48 41.48 0.7K
13:58 41.50 41.52 41.50 41.50 2.7K
14:00 41.50 41.51 41.50 41.51 0.6K
14:01 41.47 41.47 41.47 41.47 2.2K
14:02 41.46 41.47 41.46 41.47 5.3K
14:03 41.44 41.44 41.44 41.44 4.4K
14:06 41.44 41.44 41.44 41.44 0.3K
14:07 41.44 41.45 41.44 41.45 2.8K
14:11 41.46 41.46 41.46 41.46 1.1K
14:14 41.43 41.43 41.43 41.43 2.7K
14:15 41.44 41.44 41.44 41.44 0.7K
14:16 41.43 41.44 41.43 41.44 1.8K
14:17 41.43 41.44 41.43 41.44 5.3K
14:18 41.44 41.44 41.44 41.44 1.5K
14:20 41.45 41.45 41.44 41.44 7.0K
14:21 41.42 41.43 41.42 41.43 2.6K
14:22 41.44 41.44 41.44 41.44 1.5K
14:24 41.44 41.44 41.44 41.44 1.0K
14:25 41.48 41.48 41.48 41.48 0.7K
14:27 41.45 41.45 41.45 41.45 1.2K
14:31 41.49 41.49 41.49 41.49 1.8K
14:32 41.49 41.49 41.49 41.49 0.3K
14:33 41.50 41.50 41.50 41.50 0.2K
14:36 41.51 41.51 41.51 41.51 0.8K
14:37 41.49 41.49 41.47 41.47 0.2K
14:38 41.48 41.48 41.48 41.48 0.9K
14:41 41.50 41.50 41.50 41.50 0.1K
14:44 41.52 41.52 41.52 41.52 1.0K
14:45 41.53 41.53 41.53 41.53 0.1K
14:46 41.54 41.54 41.54 41.54 0.5K
14:47 41.52 41.52 41.52 41.52 0.6K
14:48 41.52 41.52 41.52 41.52 1.4K
14:57 41.53 41.53 41.53 41.53 2.0K
15:02 41.52 41.52 41.52 41.52 0.6K
15:04 41.51 41.53 41.51 41.53 0.4K
15:05 41.53 41.53 41.53 41.53 0.1K
15:06 41.53 41.53 41.53 41.53 0.1K
15:08 41.54 41.54 41.54 41.54 0.5K
15:09 41.53 41.53 41.53 41.53 0.4K
15:10 41.52 41.52 41.52 41.52 0.2K
15:12 41.52 41.52 41.52 41.52 0.2K
15:13 41.54 41.54 41.54 41.54 1.7K
15:17 41.56 41.56 41.55 41.55 0.3K
15:21 41.57 41.57 41.57 41.57 1.8K
15:24 41.55 41.55 41.55 41.55 1.5K
15:27 41.53 41.53 41.53 41.53 0.4K
15:29 41.54 41.55 41.54 41.55 4.2K
15:33 41.57 41.57 41.57 41.57 0.2K
15:34 41.57 41.57 41.57 41.57 0.1K
15:35 41.56 41.57 41.56 41.57 2.7K
15:36 41.58 41.58 41.55 41.55 2.1K
15:38 41.57 41.57 41.57 41.57 0.6K
15:39 41.56 41.56 41.56 41.56 1.6K
15:40 41.55 41.55 41.55 41.55 2.4K
15:41 41.56 41.56 41.56 41.56 0.5K
15:42 41.56 41.56 41.55 41.55 2.5K
15:43 41.57 41.57 41.57 41.57 1.6K
15:45 41.55 41.55 41.55 41.55 3.8K
15:47 41.53 41.53 41.52 41.53 6.3K
15:48 41.53 41.53 41.53 41.53 1.1K
15:49 41.53 41.53 41.53 41.53 0.7K
15:50 41.53 41.56 41.53 41.56 1.4K
15:52 41.54 41.54 41.54 41.54 1.8K
15:55 41.55 41.55 41.53 41.53 2.4K
15:56 41.52 41.52 41.52 41.52 2.5K
15:57 41.53 41.53 41.53 41.53 1.4K
15:58 41.52 41.53 41.52 41.52 0.6K
15:59 41.52 41.54 41.52 41.54 13.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available