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
09:32 41.66 41.66 41.65 41.65 2.7K
09:33 41.64 41.65 41.64 41.64 3.0K
09:34 41.65 41.65 41.65 41.65 1.7K
09:35 41.64 41.64 41.64 41.64 1.7K
09:38 41.70 41.70 41.70 41.70 1.4K
09:40 41.69 41.69 41.69 41.69 0.8K
09:41 41.70 41.70 41.70 41.70 1.5K
09:43 41.72 41.72 41.69 41.69 2.4K
09:45 41.70 41.71 41.70 41.71 0.7K
09:46 41.71 41.71 41.71 41.71 0.5K
09:47 41.69 41.71 41.69 41.71 3.1K
09:48 41.70 41.71 41.70 41.71 1.1K
09:49 41.72 41.72 41.72 41.72 1.4K
09:51 41.71 41.71 41.71 41.71 0.6K
09:52 41.70 41.70 41.70 41.70 1.5K
09:53 41.69 41.69 41.68 41.68 1.0K
09:54 41.67 41.67 41.66 41.66 0.8K
09:55 41.65 41.65 41.65 41.65 2.4K
09:56 41.68 41.68 41.67 41.67 3.7K
09:57 41.67 41.67 41.67 41.67 1.9K
09:58 41.68 41.68 41.67 41.67 1.1K
10:00 41.68 41.68 41.67 41.68 1.5K
10:01 41.69 41.70 41.69 41.70 2.0K
10:02 41.72 41.72 41.72 41.72 0.7K
10:04 41.76 41.76 41.76 41.76 2.6K
10:05 41.78 41.78 41.77 41.77 0.7K
10:06 41.78 41.78 41.78 41.78 0.2K
10:07 41.80 41.80 41.77 41.77 0.4K
10:08 41.77 41.77 41.77 41.77 1.5K
10:11 41.77 41.77 41.76 41.77 2.7K
10:12 41.77 41.77 41.77 41.77 0.3K
10:13 41.74 41.74 41.74 41.74 0.6K
10:15 41.73 41.73 41.73 41.73 0.7K
10:16 41.73 41.73 41.71 41.71 3.3K
10:18 41.72 41.72 41.72 41.72 1.9K
10:20 41.77 41.77 41.77 41.77 0.7K
10:21 41.76 41.76 41.76 41.76 1.4K
10:26 41.81 41.81 41.77 41.78 6.7K
10:31 41.77 41.77 41.77 41.77 3.6K
10:39 41.80 41.80 41.80 41.80 0.9K
10:40 41.81 41.81 41.81 41.81 1.8K
10:43 41.86 41.87 41.86 41.87 4.0K
10:44 41.88 41.88 41.88 41.88 1.2K
10:45 41.88 41.90 41.88 41.90 1.2K
10:46 41.92 41.93 41.92 41.93 1.2K
10:47 41.94 41.94 41.91 41.92 4.3K
10:49 41.92 41.92 41.92 41.92 3.9K
10:55 41.92 41.92 41.92 41.92 0.4K
10:56 41.92 41.92 41.91 41.91 1.9K
11:02 41.97 41.97 41.97 41.97 2.5K
11:04 42.02 42.02 42.02 42.02 2.2K
11:07 42.06 42.06 42.06 42.06 3.5K
11:08 42.08 42.08 42.08 42.08 1.4K
11:10 42.06 42.06 42.06 42.06 0.3K
11:14 42.06 42.07 42.06 42.07 0.7K
11:16 42.04 42.04 42.04 42.04 1.8K
11:17 42.05 42.05 42.05 42.05 1.4K
11:18 42.03 42.03 42.03 42.03 1.2K
11:21 42.05 42.05 42.05 42.05 0.7K
11:22 42.06 42.06 42.06 42.06 0.9K
11:24 42.08 42.08 42.08 42.08 0.5K
11:25 42.08 42.08 42.08 42.08 0.8K
11:27 42.10 42.10 42.10 42.10 3.5K
11:31 42.10 42.10 42.09 42.09 1.7K
11:32 42.11 42.13 42.11 42.13 21.5K
11:34 42.17 42.17 42.15 42.15 16.2K
11:35 42.15 42.15 42.11 42.11 4.3K
11:36 42.11 42.11 42.10 42.10 1.3K
11:38 42.10 42.10 42.09 42.09 1.1K
11:39 42.08 42.09 42.08 42.09 1.0K
11:40 42.09 42.09 42.09 42.09 2.2K
11:41 42.07 42.07 42.07 42.07 0.1K
11:42 42.08 42.08 42.08 42.08 2.5K
11:47 42.11 42.11 42.09 42.09 2.2K
11:48 42.09 42.09 42.09 42.09 1.2K
11:49 42.08 42.09 42.08 42.09 3.9K
11:50 42.09 42.09 42.09 42.09 0.5K
11:52 42.09 42.09 42.09 42.09 5.9K
11:55 42.09 42.11 42.09 42.11 4.3K
11:56 42.11 42.12 42.11 42.12 1.7K
11:57 42.12 42.12 42.11 42.11 12.3K
11:58 42.08 42.08 42.08 42.08 0.1K
11:59 42.07 42.07 42.07 42.07 0.8K
12:00 42.08 42.08 42.08 42.08 0.5K
12:01 42.05 42.05 42.05 42.05 2.6K
12:02 42.05 42.05 42.05 42.05 1.6K
12:05 42.07 42.07 42.05 42.05 1.7K
12:06 42.02 42.02 42.02 42.02 0.7K
12:07 42.03 42.03 42.03 42.03 0.2K
12:08 42.05 42.05 42.05 42.05 1.5K
12:09 42.06 42.06 42.06 42.06 1.3K
12:13 42.07 42.07 42.07 42.07 2.7K
12:14 42.07 42.07 42.07 42.07 0.4K
12:16 42.05 42.05 42.05 42.05 0.9K
12:18 42.02 42.04 42.02 42.04 12.6K
12:19 42.04 42.04 42.04 42.04 0.4K
12:22 42.01 42.01 42.01 42.01 0.5K
12:23 42.00 42.00 42.00 42.00 2.8K
12:24 42.01 42.01 42.01 42.01 1.1K
12:26 42.02 42.02 42.02 42.02 0.3K
12:27 42.01 42.01 42.01 42.01 0.1K
12:28 42.01 42.01 42.01 42.01 1.0K
12:29 42.01 42.01 42.01 42.01 0.8K
12:31 42.02 42.02 42.02 42.02 0.9K
12:34 42.03 42.03 42.03 42.03 2.1K
12:35 42.00 42.00 42.00 42.00 2.0K
12:36 42.00 42.00 42.00 42.00 0.6K
12:37 41.98 41.98 41.98 41.98 3.3K
12:41 42.00 42.01 42.00 42.01 2.1K
12:46 42.00 42.00 41.99 41.99 35.9K
12:48 42.00 42.00 42.00 42.00 0.2K
12:49 42.02 42.02 42.02 42.02 5.5K
12:53 42.00 42.00 42.00 42.00 0.4K
12:56 42.01 42.01 42.01 42.01 1.5K
12:57 41.99 41.99 41.99 41.99 0.4K
12:59 42.00 42.00 42.00 42.00 0.7K
13:00 41.97 42.00 41.97 42.00 3.9K
13:01 41.99 41.99 41.99 41.99 0.4K
13:02 42.00 42.00 41.99 41.99 0.8K
13:08 42.01 42.01 42.01 42.01 0.3K
13:14 42.00 42.00 42.00 42.00 0.3K
13:17 42.01 42.02 42.01 42.02 3.0K
13:19 42.04 42.04 42.04 42.04 0.1K
13:20 42.04 42.04 42.04 42.04 0.4K
13:22 42.05 42.05 42.05 42.05 0.4K
13:23 42.01 42.01 42.01 42.01 1.9K
13:27 42.04 42.04 42.04 42.04 0.4K
13:30 42.04 42.04 42.01 42.01 4.3K
13:31 41.99 41.99 41.97 41.97 4.5K
13:32 41.97 41.97 41.97 41.97 2.4K
13:33 41.96 41.96 41.96 41.96 0.9K
13:35 42.00 42.00 42.00 42.00 0.1K
13:36 42.00 42.00 42.00 42.00 1.1K
13:37 42.00 42.00 42.00 42.00 0.2K
13:38 42.00 42.00 42.00 42.00 2.8K
13:40 41.92 41.93 41.92 41.93 0.8K
13:41 41.90 41.90 41.90 41.90 1.9K
13:42 41.91 41.93 41.91 41.93 1.2K
13:43 41.92 41.92 41.92 41.92 2.7K
13:44 41.92 41.92 41.92 41.92 0.8K
13:45 41.89 41.89 41.89 41.89 0.9K
13:46 41.92 41.92 41.92 41.92 0.5K
13:47 41.88 41.88 41.84 41.84 3.9K
13:48 41.87 41.88 41.87 41.88 2.2K
13:49 41.89 41.89 41.86 41.86 1.4K
13:51 41.85 41.85 41.84 41.84 5.7K
13:52 41.84 41.85 41.84 41.85 0.4K
13:53 41.86 41.86 41.86 41.86 0.8K
13:55 41.85 41.85 41.82 41.83 1.2K
13:56 41.81 41.81 41.81 41.81 2.0K
13:57 41.75 41.75 41.75 41.75 4.0K
13:58 41.74 41.74 41.73 41.74 3.9K
13:59 41.74 41.74 41.72 41.72 0.9K
14:00 41.72 41.81 41.72 41.77 9.0K
14:01 41.76 41.76 41.75 41.75 2.6K
14:03 41.78 41.78 41.74 41.74 4.7K
14:04 41.75 41.76 41.75 41.76 5.4K
14:06 41.78 41.78 41.78 41.78 2.8K
14:09 41.72 41.76 41.72 41.76 1.9K
14:12 41.75 41.75 41.75 41.75 0.1K
14:13 41.74 41.74 41.71 41.71 4.4K
14:14 41.75 41.75 41.74 41.74 5.8K
14:17 41.73 41.73 41.73 41.73 0.7K
14:19 41.70 41.72 41.70 41.72 1.1K
14:20 41.70 41.70 41.68 41.68 5.3K
14:22 41.75 41.75 41.75 41.75 0.8K
14:23 41.76 41.76 41.76 41.76 0.3K
14:24 41.77 41.77 41.76 41.76 9.8K
14:25 41.75 41.76 41.75 41.76 1.7K
14:26 41.77 41.78 41.77 41.78 1.7K
14:27 41.79 41.79 41.77 41.77 1.0K
14:28 41.76 41.76 41.76 41.76 4.3K
14:29 41.75 41.75 41.75 41.75 3.1K
14:30 41.75 41.77 41.74 41.74 6.5K
14:31 41.74 41.74 41.73 41.73 1.4K
14:32 41.73 41.73 41.72 41.72 1.4K
14:33 41.74 41.74 41.74 41.74 1.0K
14:34 41.75 41.75 41.75 41.75 2.3K
14:35 41.72 41.72 41.71 41.71 0.8K
14:36 41.71 41.72 41.71 41.72 0.6K
14:38 41.67 41.67 41.67 41.67 1.4K
14:39 41.68 41.68 41.68 41.68 4.0K
14:40 41.68 41.68 41.67 41.67 5.5K
14:41 41.65 41.65 41.63 41.63 3.7K
14:43 41.66 41.66 41.66 41.66 2.5K
14:45 41.65 41.65 41.65 41.65 17.2K
14:46 41.68 41.68 41.68 41.68 1.2K
14:50 41.66 41.66 41.66 41.66 1.2K
14:53 41.67 41.67 41.67 41.67 0.9K
14:54 41.66 41.66 41.64 41.64 30.9K
14:55 41.64 41.64 41.64 41.64 1.1K
14:56 41.66 41.66 41.65 41.65 1.0K
14:57 41.65 41.65 41.65 41.65 0.9K
14:58 41.65 41.65 41.64 41.64 2.2K
14:59 41.64 41.64 41.64 41.64 0.8K
15:00 41.65 41.65 41.65 41.65 0.3K
15:01 41.66 41.66 41.65 41.66 1.4K
15:03 41.63 41.63 41.63 41.63 1.1K
15:04 41.62 41.62 41.61 41.61 2.0K
15:05 41.64 41.66 41.64 41.66 2.1K
15:06 41.66 41.66 41.65 41.65 0.4K
15:07 41.63 41.64 41.63 41.64 1.4K
15:08 41.64 41.64 41.64 41.64 0.2K
15:09 41.64 41.64 41.64 41.64 1.4K
15:10 41.63 41.63 41.61 41.61 1.7K
15:11 41.62 41.64 41.62 41.63 5.0K
15:12 41.64 41.66 41.64 41.66 2.5K
15:13 41.68 41.68 41.67 41.67 4.0K
15:15 41.66 41.66 41.66 41.66 1.3K
15:16 41.66 41.66 41.66 41.66 0.3K
15:17 41.67 41.67 41.67 41.67 0.9K
15:18 41.66 41.66 41.65 41.65 1.2K
15:19 41.67 41.67 41.67 41.67 1.0K
15:20 41.63 41.63 41.63 41.63 0.6K
15:21 41.64 41.64 41.64 41.64 3.8K
15:24 41.62 41.62 41.62 41.62 2.0K
15:27 41.63 41.64 41.63 41.64 1.5K
15:28 41.65 41.65 41.63 41.65 2.1K
15:30 41.64 41.66 41.63 41.66 6.0K
15:31 41.62 41.62 41.62 41.62 9.0K
15:34 41.62 41.63 41.62 41.63 3.6K
15:35 41.64 41.64 41.64 41.64 0.8K
15:36 41.65 41.65 41.65 41.65 0.8K
15:37 41.63 41.64 41.63 41.64 0.8K
15:38 41.65 41.65 41.64 41.64 2.2K
15:39 41.67 41.67 41.67 41.67 0.2K
15:40 41.67 41.67 41.66 41.66 0.6K
15:41 41.69 41.71 41.69 41.71 6.0K
15:42 41.70 41.70 41.70 41.70 0.3K
15:43 41.70 41.70 41.70 41.70 2.3K
15:45 41.73 41.73 41.73 41.73 3.8K
15:46 41.71 41.71 41.71 41.71 0.4K
15:47 41.70 41.71 41.70 41.71 1.2K
15:49 41.71 41.71 41.71 41.71 2.0K
15:50 41.73 41.80 41.73 41.80 8.5K
15:53 41.77 41.77 41.77 41.77 1.5K
15:55 41.75 41.75 41.75 41.75 6.5K
15:58 41.81 41.81 41.78 41.78 4.5K
15:59 41.76 41.77 41.76 41.76 7.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available