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 42.39 42.39 42.39 42.39 5.3K
09:32 42.34 42.34 42.28 42.29 7.7K
09:33 42.30 42.30 42.27 42.27 5.9K
09:35 42.23 42.23 42.23 42.23 1.9K
09:36 42.22 42.25 42.22 42.25 11.3K
09:37 42.24 42.31 42.24 42.31 11.5K
09:38 42.32 42.32 42.31 42.31 7.8K
09:39 42.32 42.33 42.32 42.33 4.9K
09:41 42.31 42.31 42.31 42.31 1.2K
09:42 42.33 42.33 42.31 42.31 5.5K
09:43 42.30 42.32 42.30 42.32 3.0K
09:45 42.31 42.31 42.31 42.31 2.1K
09:46 42.31 42.31 42.30 42.30 5.0K
09:47 42.30 42.30 42.30 42.30 19.6K
09:48 42.31 42.31 42.31 42.31 7.7K
09:49 42.35 42.35 42.35 42.35 1.5K
09:54 42.29 42.29 42.29 42.29 4.0K
09:55 42.29 42.29 42.28 42.28 3.7K
09:56 42.25 42.25 42.22 42.22 10.4K
10:00 42.17 42.17 42.16 42.16 3.5K
10:03 42.11 42.11 42.09 42.09 2.6K
10:04 42.09 42.09 42.09 42.09 1.7K
10:05 42.09 42.09 42.09 42.09 0.1K
10:06 42.06 42.08 42.06 42.08 0.2K
10:07 42.09 42.09 42.07 42.07 2.3K
10:08 42.06 42.06 42.06 42.06 2.2K
10:12 42.09 42.09 42.09 42.09 5.9K
10:16 42.05 42.05 42.01 42.01 3.5K
10:17 42.02 42.02 42.02 42.02 1.9K
10:18 41.99 41.99 41.99 41.99 1.5K
10:24 42.01 42.01 42.01 42.01 2.0K
10:25 42.03 42.03 42.03 42.03 1.0K
10:33 41.97 41.97 41.97 41.97 0.5K
10:35 41.98 41.98 41.98 41.98 0.7K
10:36 42.01 42.01 42.01 42.01 7.9K
10:38 41.99 41.99 41.99 41.99 0.8K
10:40 42.01 42.01 42.01 42.01 1.2K
10:42 42.02 42.02 42.02 42.02 1.2K
10:44 41.97 41.97 41.97 41.97 1.3K
10:47 41.93 41.93 41.93 41.93 1.9K
10:48 41.92 41.92 41.92 41.92 2.1K
10:56 41.88 41.88 41.88 41.88 1.0K
11:02 41.84 41.84 41.84 41.84 4.1K
11:09 41.80 41.80 41.80 41.80 0.1K
11:10 41.81 41.81 41.81 41.81 0.7K
11:11 41.82 41.82 41.82 41.82 1.2K
11:16 41.77 41.77 41.77 41.77 2.5K
11:23 41.76 41.77 41.76 41.77 0.8K
11:25 41.77 41.77 41.77 41.77 0.7K
11:27 41.78 41.78 41.78 41.78 1.2K
11:28 41.76 41.76 41.76 41.76 1.9K
11:30 41.76 41.78 41.76 41.77 5.3K
11:31 41.77 41.77 41.75 41.75 19.7K
11:32 41.74 41.74 41.73 41.74 7.0K
11:33 41.72 41.72 41.72 41.72 4.7K
11:34 41.73 41.73 41.72 41.72 3.8K
11:35 41.72 41.72 41.72 41.72 0.3K
11:36 41.72 41.72 41.72 41.72 12.9K
11:37 41.72 41.73 41.72 41.73 2.5K
11:38 41.74 41.74 41.74 41.74 1.5K
11:41 41.74 41.74 41.74 41.74 0.4K
11:44 41.73 41.73 41.73 41.73 0.5K
11:45 41.73 41.73 41.73 41.73 0.4K
11:46 41.73 41.73 41.73 41.73 0.1K
11:49 41.68 41.68 41.68 41.68 0.6K
11:50 41.69 41.69 41.69 41.69 1.4K
11:55 41.67 41.67 41.67 41.67 0.7K
12:00 41.71 41.71 41.71 41.71 0.9K
12:11 41.75 41.75 41.75 41.75 5.5K
12:12 41.73 41.73 41.73 41.73 0.8K
12:13 41.76 41.76 41.76 41.76 2.8K
12:27 41.73 41.73 41.72 41.72 3.3K
12:29 41.75 41.75 41.75 41.75 0.4K
12:30 41.76 41.76 41.76 41.76 0.5K
12:32 41.81 41.81 41.81 41.81 1.1K
12:35 41.80 41.80 41.79 41.79 1.1K
12:37 41.83 41.83 41.83 41.83 1.0K
12:46 41.84 41.84 41.84 41.84 1.3K
12:51 41.78 41.78 41.78 41.78 2.0K
12:59 41.73 41.73 41.73 41.73 0.9K
13:01 41.73 41.73 41.73 41.73 1.2K
13:04 41.67 41.67 41.67 41.67 2.3K
13:05 41.67 41.67 41.67 41.67 4.0K
13:06 41.68 41.68 41.68 41.68 1.5K
13:09 41.67 41.67 41.67 41.67 0.5K
13:10 41.66 41.66 41.65 41.65 0.4K
13:11 41.66 41.66 41.66 41.66 4.7K
13:21 41.68 41.68 41.68 41.68 0.6K
13:24 41.69 41.69 41.67 41.67 1.1K
13:25 41.63 41.63 41.63 41.63 1.2K
13:32 41.68 41.68 41.68 41.68 1.7K
13:33 41.66 41.66 41.66 41.66 0.7K
13:35 41.65 41.65 41.65 41.65 0.2K
13:39 41.66 41.66 41.66 41.66 0.7K
13:43 41.63 41.63 41.63 41.63 0.4K
13:48 41.61 41.61 41.61 41.61 0.7K
13:49 41.63 41.63 41.63 41.63 0.8K
13:52 41.64 41.64 41.62 41.62 24.2K
13:53 41.63 41.63 41.63 41.63 0.7K
13:54 41.62 41.62 41.62 41.62 4.1K
13:55 41.63 41.63 41.63 41.63 0.4K
13:57 41.60 41.60 41.60 41.60 0.3K
13:58 41.60 41.60 41.59 41.59 0.7K
14:00 41.61 41.61 41.59 41.59 2.6K
14:01 41.59 41.59 41.59 41.59 3.2K
14:02 41.60 41.60 41.60 41.60 3.8K
14:09 41.59 41.59 41.59 41.59 0.7K
14:10 41.58 41.58 41.58 41.58 1.1K
14:17 41.67 41.67 41.67 41.67 0.3K
14:18 41.68 41.68 41.68 41.68 0.4K
14:19 41.69 41.69 41.67 41.67 0.8K
14:20 41.67 41.68 41.67 41.68 0.5K
14:23 41.67 41.67 41.67 41.67 1.6K
14:32 41.72 41.72 41.70 41.71 2.7K
14:33 41.71 41.71 41.71 41.71 4.4K
14:43 41.66 41.66 41.66 41.66 2.8K
14:45 41.67 41.67 41.67 41.67 0.5K
14:46 41.68 41.68 41.68 41.68 1.7K
14:49 41.67 41.67 41.67 41.67 4.2K
14:56 41.66 41.66 41.66 41.66 0.3K
14:57 41.65 41.65 41.65 41.65 1.0K
14:58 41.65 41.65 41.65 41.65 6.5K
15:00 41.64 41.64 41.64 41.64 0.9K
15:01 41.69 41.69 41.69 41.69 0.2K
15:02 41.71 41.71 41.71 41.71 2.0K
15:08 41.71 41.71 41.71 41.71 0.1K
15:10 41.73 41.73 41.73 41.73 0.4K
15:12 41.74 41.74 41.74 41.74 0.5K
15:13 41.74 41.74 41.74 41.74 1.9K
15:14 41.72 41.72 41.72 41.72 0.8K
15:18 41.74 41.74 41.74 41.74 0.6K
15:20 41.74 41.74 41.74 41.74 1.3K
15:24 41.74 41.74 41.74 41.74 2.5K
15:27 41.72 41.72 41.72 41.72 0.2K
15:31 41.74 41.75 41.74 41.75 5.9K
15:32 41.77 41.77 41.77 41.77 0.1K
15:33 41.75 41.75 41.75 41.75 0.6K
15:36 41.81 41.81 41.81 41.81 0.9K
15:37 41.83 41.87 41.83 41.83 3.1K
15:38 41.83 41.83 41.82 41.83 1.2K
15:39 41.82 41.82 41.82 41.82 1.3K
15:40 41.84 41.84 41.84 41.84 0.6K
15:41 41.84 41.84 41.84 41.84 1.6K
15:43 41.85 41.85 41.85 41.85 1.1K
15:45 41.86 41.86 41.86 41.86 5.6K
15:51 41.86 41.86 41.86 41.86 5.1K
15:52 41.86 41.86 41.86 41.86 3.0K
15:56 41.91 41.93 41.91 41.93 2.4K
15:57 41.92 41.93 41.92 41.93 2.6K
15:58 41.94 41.94 41.92 41.92 1.2K
15:59 41.93 41.95 41.91 41.94 13.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available