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 42.00 42.00 41.98 41.98 6.6K
09:34 41.99 41.99 41.97 41.97 4.6K
09:35 41.94 41.94 41.94 41.94 2.2K
09:36 41.91 41.91 41.91 41.91 1.9K
09:38 41.92 41.92 41.92 41.92 0.9K
09:39 41.90 41.90 41.90 41.90 1.7K
09:40 41.89 41.89 41.89 41.89 2.6K
09:41 41.90 41.91 41.90 41.91 6.4K
09:43 41.98 41.98 41.98 41.98 2.7K
09:44 41.97 41.97 41.97 41.96 0.8K
09:45 41.95 41.95 41.93 41.93 4.0K
09:46 41.91 41.91 41.91 41.91 1.7K
09:47 41.92 41.92 41.92 41.92 0.9K
09:48 41.94 41.94 41.94 41.94 1.7K
09:49 41.93 41.93 41.93 41.93 2.3K
09:50 41.96 41.96 41.96 41.96 3.0K
09:51 41.96 41.97 41.96 41.97 2.8K
09:53 41.95 41.96 41.95 41.96 1.6K
09:54 41.97 41.99 41.97 41.99 4.8K
09:56 41.97 41.97 41.97 41.97 2.0K
09:57 41.96 41.96 41.96 41.96 0.2K
09:59 41.95 41.95 41.95 41.95 0.7K
10:00 41.98 41.98 41.98 41.98 3.0K
10:01 42.04 42.04 42.04 42.04 2.3K
10:02 42.01 42.01 42.01 42.01 1.5K
10:04 41.97 41.97 41.97 41.97 5.2K
10:06 41.99 41.99 41.96 41.96 6.0K
10:08 41.95 41.95 41.95 41.95 1.1K
10:09 41.98 41.98 41.98 41.98 6.1K
10:12 42.04 42.05 42.04 42.04 4.6K
10:13 42.02 42.02 42.02 42.02 1.8K
10:15 42.02 42.02 42.02 42.02 2.4K
10:18 42.06 42.06 42.06 42.06 3.2K
10:21 42.07 42.07 42.07 42.07 0.4K
10:22 42.11 42.11 42.11 42.11 1.7K
10:23 42.08 42.09 42.08 42.09 1.7K
10:24 42.07 42.07 42.07 42.07 2.1K
10:25 42.09 42.09 42.09 42.09 2.1K
10:27 42.06 42.06 42.06 42.06 0.6K
10:28 42.06 42.06 42.05 42.05 1.5K
10:30 42.05 42.05 42.03 42.03 1.6K
10:31 42.02 42.02 42.01 42.01 4.0K
10:33 41.98 41.98 41.96 41.97 2.3K
10:35 41.93 41.93 41.93 41.93 0.6K
10:37 41.96 41.98 41.96 41.98 6.7K
10:41 41.99 41.99 41.99 41.99 0.1K
10:42 41.99 41.99 41.99 41.99 3.5K
10:44 41.99 41.99 41.99 41.99 0.3K
10:45 42.01 42.01 42.01 42.01 0.6K
10:48 41.99 41.99 41.99 41.99 1.4K
10:51 41.97 41.97 41.97 41.97 2.3K
10:53 41.98 41.98 41.95 41.95 0.7K
10:55 41.95 41.95 41.92 41.92 4.2K
10:57 41.90 41.90 41.90 41.90 1.7K
11:02 41.94 41.94 41.94 41.94 2.2K
11:05 41.98 41.98 41.98 41.98 1.6K
11:08 42.06 42.06 42.04 42.04 2.3K
11:10 42.04 42.04 42.04 42.04 1.7K
11:13 42.08 42.09 42.08 42.09 1.1K
11:14 42.10 42.10 42.10 42.10 1.0K
11:17 42.11 42.11 42.11 42.11 0.9K
11:18 42.10 42.10 42.09 42.09 2.3K
11:20 42.11 42.11 42.11 42.11 0.8K
11:22 42.08 42.08 42.08 42.08 1.3K
11:23 42.09 42.10 42.09 42.10 1.8K
11:26 42.08 42.08 42.08 42.08 0.4K
11:27 42.07 42.07 42.07 42.07 0.2K
11:28 42.07 42.07 42.06 42.06 3.0K
11:29 42.07 42.08 42.07 42.08 3.1K
11:32 42.14 42.15 42.13 42.13 3.7K
11:33 42.12 42.12 42.12 42.12 3.0K
11:36 42.08 42.08 42.08 42.08 0.4K
11:37 42.05 42.09 42.05 42.09 1.6K
11:38 42.11 42.11 42.10 42.11 2.1K
11:39 42.12 42.12 42.12 42.12 1.3K
11:40 42.11 42.11 42.11 42.11 0.5K
11:43 42.05 42.05 42.05 42.05 1.2K
11:44 42.03 42.03 42.03 42.03 2.0K
11:46 42.05 42.05 42.05 42.05 1.0K
11:49 42.09 42.09 42.09 42.09 0.4K
11:51 42.06 42.12 42.06 42.12 0.8K
11:53 42.07 42.07 42.07 42.07 4.7K
11:54 42.08 42.08 42.08 42.08 1.8K
11:55 42.08 42.08 42.08 42.08 1.0K
11:56 42.09 42.09 42.09 42.09 2.4K
11:57 42.09 42.09 42.08 42.08 2.1K
12:00 42.07 42.16 42.07 42.11 22.7K
12:02 42.13 42.13 42.13 42.13 5.2K
12:05 42.16 42.22 42.16 42.17 16.9K
12:06 42.20 42.21 42.17 42.17 7.2K
12:07 42.20 42.21 42.20 42.20 3.9K
12:08 42.21 42.21 42.21 42.21 0.1K
12:09 42.21 42.21 42.17 42.17 0.4K
12:10 42.16 42.16 42.11 42.11 1.3K
12:11 42.10 42.13 42.10 42.13 1.4K
12:12 42.11 42.11 42.06 42.08 2.4K
12:13 42.14 42.16 42.14 42.16 5.4K
12:14 42.16 42.16 42.16 42.16 1.7K
12:15 42.14 42.18 42.14 42.18 2.7K
12:16 42.21 42.24 42.21 42.24 5.9K
12:17 42.25 42.25 42.22 42.23 7.3K
12:18 42.22 42.22 42.22 42.22 2.8K
12:19 42.26 42.27 42.26 42.27 18.0K
12:20 42.25 42.26 42.24 42.24 3.8K
12:21 42.24 42.24 42.24 42.24 1.8K
12:23 42.26 42.26 42.26 42.26 2.2K
12:24 42.25 42.25 42.25 42.25 0.8K
12:25 42.27 42.27 42.26 42.27 1.7K
12:26 42.26 42.26 42.26 42.26 0.3K
12:27 42.27 42.28 42.27 42.28 7.8K
12:29 42.29 42.29 42.29 42.29 1.4K
12:30 42.27 42.27 42.26 42.26 3.4K
12:31 42.29 42.29 42.29 42.29 1.3K
12:32 42.27 42.27 42.27 42.27 3.2K
12:33 42.29 42.29 42.29 42.29 9.4K
12:35 42.32 42.32 42.32 42.32 3.2K
12:36 42.30 42.30 42.30 42.30 1.6K
12:39 42.28 42.28 42.28 42.28 0.8K
12:41 42.26 42.26 42.26 42.26 0.4K
12:42 42.25 42.27 42.25 42.26 3.2K
12:43 42.20 42.24 42.20 42.24 3.8K
12:44 42.22 42.22 42.22 42.22 5.8K
12:48 42.26 42.26 42.23 42.23 5.7K
12:49 42.23 42.26 42.23 42.26 5.0K
12:50 42.27 42.27 42.27 42.27 0.6K
12:51 42.26 42.26 42.26 42.26 1.8K
12:52 42.25 42.28 42.25 42.28 0.4K
12:53 42.27 42.27 42.27 42.27 0.2K
12:54 42.28 42.28 42.28 42.28 0.1K
12:55 42.26 42.27 42.26 42.27 1.0K
12:56 42.31 42.31 42.29 42.29 1.0K
12:57 42.29 42.29 42.28 42.28 0.4K
12:58 42.30 42.30 42.30 42.30 2.1K
12:59 42.28 42.28 42.28 42.28 3.5K
13:07 42.27 42.27 42.27 42.27 1.3K
13:12 42.25 42.25 42.25 42.25 0.5K
13:13 42.25 42.25 42.25 42.25 3.2K
13:16 42.24 42.24 42.24 42.24 1.5K
13:17 42.23 42.23 42.23 42.23 1.2K
13:21 42.19 42.19 42.19 42.19 2.2K
13:22 42.19 42.19 42.19 42.19 0.2K
13:23 42.18 42.18 42.18 42.18 3.2K
13:28 42.20 42.20 42.20 42.20 0.1K
13:29 42.18 42.18 42.18 42.18 1.8K
13:31 42.21 42.21 42.21 42.21 0.6K
13:33 42.22 42.23 42.22 42.23 1.3K
13:35 42.22 42.22 42.22 42.22 0.1K
13:36 42.23 42.23 42.23 42.23 0.6K
13:38 42.25 42.25 42.25 42.25 0.5K
13:39 42.26 42.26 42.26 42.26 1.2K
13:42 42.21 42.21 42.21 42.21 2.0K
13:44 42.24 42.25 42.24 42.25 5.2K
13:45 42.25 42.25 42.25 42.25 0.9K
13:46 42.28 42.29 42.28 42.29 3.2K
13:47 42.31 42.31 42.31 42.31 0.7K
13:49 42.25 42.25 42.25 42.25 0.7K
13:50 42.27 42.27 42.26 42.26 1.3K
13:51 42.27 42.27 42.27 42.27 2.1K
13:53 42.29 42.29 42.29 42.29 0.5K
13:54 42.28 42.28 42.28 42.28 0.5K
13:55 42.29 42.31 42.29 42.31 2.9K
13:56 42.31 42.31 42.29 42.29 151.1K
13:57 42.29 42.29 42.29 42.29 4.1K
13:59 42.30 42.30 42.30 42.30 1.1K
14:04 42.32 42.32 42.32 42.32 1.8K
14:07 42.33 42.33 42.33 42.33 0.2K
14:11 42.31 42.31 42.31 42.31 2.0K
14:16 42.31 42.31 42.31 42.31 1.4K
14:17 42.31 42.33 42.31 42.33 3.7K
14:22 42.35 42.36 42.35 42.35 2.0K
14:23 42.37 42.37 42.37 42.37 0.8K
14:25 42.37 42.37 42.37 42.37 0.1K
14:27 42.36 42.36 42.36 42.36 1.1K
14:28 42.36 42.37 42.36 42.37 1.5K
14:32 42.37 42.37 42.37 42.37 4.1K
14:33 42.37 42.37 42.37 42.37 0.3K
14:34 42.37 42.37 42.37 42.37 0.2K
14:35 42.36 42.36 42.36 42.36 2.6K
14:40 42.37 42.37 42.37 42.37 1.3K
14:41 42.36 42.36 42.36 42.36 34.0K
14:43 42.36 42.36 42.36 42.36 1.3K
14:46 42.38 42.38 42.32 42.32 9.9K
14:47 42.35 42.35 42.35 42.35 2.7K
14:48 42.32 42.32 42.32 42.32 0.5K
14:49 42.36 42.36 42.36 42.36 1.0K
14:50 42.31 42.31 42.30 42.30 1.9K
14:53 42.39 42.39 42.39 42.39 2.9K
14:56 42.33 42.33 42.33 42.33 1.2K
14:57 42.33 42.35 42.33 42.35 5.1K
15:05 42.27 42.27 42.27 42.27 2.8K
15:08 42.28 42.28 42.27 42.27 5.0K
15:10 42.27 42.27 42.27 42.27 2.8K
15:11 42.28 42.28 42.27 42.27 1.9K
15:12 42.23 42.23 42.23 42.23 1.0K
15:13 42.23 42.23 42.23 42.23 1.0K
15:14 42.22 42.22 42.22 42.22 0.7K
15:16 42.19 42.19 42.19 42.19 1.6K
15:17 42.20 42.20 42.20 42.20 0.2K
15:18 42.21 42.21 42.21 42.21 0.3K
15:19 42.20 42.22 42.20 42.22 0.6K
15:20 42.23 42.23 42.21 42.21 1.3K
15:21 42.19 42.19 42.19 42.19 0.4K
15:22 42.18 42.20 42.18 42.20 0.8K
15:24 42.23 42.23 42.22 42.22 1.3K
15:25 42.21 42.21 42.21 42.21 0.3K
15:26 42.20 42.22 42.20 42.22 0.4K
15:27 42.23 42.23 42.22 42.22 0.9K
15:29 42.20 42.20 42.18 42.18 2.5K
15:30 42.22 42.22 42.22 42.22 1.9K
15:31 42.22 42.23 42.22 42.23 2.4K
15:32 42.24 42.24 42.24 42.24 0.5K
15:33 42.23 42.24 42.23 42.24 0.5K
15:35 42.24 42.24 42.23 42.23 2.0K
15:36 42.23 42.23 42.22 42.22 1.4K
15:37 42.23 42.23 42.21 42.21 1.8K
15:38 42.22 42.22 42.22 42.22 2.2K
15:39 42.23 42.23 42.23 42.23 1.2K
15:40 42.20 42.21 42.20 42.21 15.3K
15:41 42.23 42.23 42.22 42.22 2.0K
15:42 42.23 42.23 42.23 42.23 3.2K
15:43 42.24 42.24 42.22 42.22 2.9K
15:44 42.22 42.23 42.22 42.22 17.7K
15:45 42.22 42.22 42.21 42.21 2.8K
15:46 42.21 42.21 42.20 42.20 2.5K
15:47 42.18 42.18 42.18 42.18 4.3K
15:48 42.18 42.18 42.17 42.17 1.3K
15:49 42.18 42.18 42.18 42.18 1.8K
15:50 42.16 42.16 42.15 42.15 3.3K
15:51 42.13 42.13 42.13 42.13 2.3K
15:52 42.15 42.16 42.13 42.13 8.8K
15:55 42.14 42.14 42.14 42.14 4.2K
15:56 42.11 42.12 42.11 42.12 1.2K
15:57 42.11 42.11 42.10 42.10 2.9K
15:58 42.09 42.10 42.07 42.07 8.4K
15:59 42.07 42.13 42.07 42.13 14.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available