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 43.99 44.00 43.98 43.98 4.4K
09:31 43.98 43.98 43.97 43.97 0.6K
09:33 43.95 43.95 43.95 43.95 1.2K
09:36 43.94 43.94 43.93 43.93 1.1K
09:37 43.89 43.89 43.89 43.89 0.8K
09:38 43.91 43.91 43.91 43.91 1.3K
09:40 43.87 43.87 43.87 43.87 0.3K
09:42 43.76 43.76 43.76 43.76 1.1K
09:43 43.72 43.72 43.72 43.72 7.4K
09:44 43.72 43.73 43.72 43.73 2.8K
09:47 43.78 43.78 43.78 43.78 1.9K
09:49 43.87 43.87 43.87 43.87 2.4K
09:51 43.83 43.83 43.83 43.83 0.1K
09:52 43.81 43.82 43.81 43.82 2.1K
09:54 43.77 43.77 43.77 43.77 0.2K
09:55 43.77 43.77 43.77 43.77 0.3K
09:56 43.73 43.73 43.73 43.73 0.3K
09:57 43.74 43.74 43.74 43.74 0.3K
09:59 43.72 43.72 43.72 43.72 1.3K
10:00 43.75 43.75 43.75 43.75 0.2K
10:01 43.79 43.79 43.79 43.79 1.7K
10:02 43.83 43.84 43.83 43.83 2.0K
10:03 43.82 43.82 43.82 43.82 0.1K
10:04 43.81 43.81 43.81 43.81 1.3K
10:07 43.74 43.74 43.74 43.74 0.1K
10:08 43.77 43.77 43.77 43.77 0.4K
10:10 43.85 43.85 43.85 43.85 0.7K
10:15 43.84 43.84 43.84 43.84 2.2K
10:24 43.92 43.92 43.92 43.92 1.5K
10:30 43.93 43.93 43.93 43.93 0.5K
10:32 43.95 43.96 43.95 43.96 0.5K
10:35 43.91 43.91 43.91 43.91 0.1K
10:36 43.90 43.90 43.90 43.90 0.5K
10:39 43.90 43.90 43.90 43.90 1.1K
10:43 43.92 43.92 43.92 43.92 0.7K
10:48 43.91 43.91 43.91 43.91 0.9K
10:50 43.90 43.90 43.90 43.90 0.3K
10:51 43.94 43.94 43.94 43.94 0.2K
10:52 43.93 43.93 43.93 43.93 0.4K
10:54 43.93 43.93 43.93 43.93 1.7K
10:55 43.91 43.91 43.91 43.91 0.2K
10:56 43.91 43.91 43.91 43.91 0.4K
10:58 43.98 43.98 43.98 43.98 1.6K
11:00 44.02 44.02 44.02 44.02 1.0K
11:02 44.04 44.05 44.04 44.05 1.0K
11:05 44.05 44.05 44.05 44.05 0.3K
11:06 44.04 44.04 44.04 44.04 0.1K
11:07 44.07 44.07 44.07 44.07 0.2K
11:10 44.11 44.11 44.11 44.11 0.8K
11:15 44.12 44.12 44.12 44.12 1.2K
11:19 44.12 44.12 44.11 44.11 0.6K
11:20 44.08 44.10 44.08 44.10 1.0K
11:24 44.07 44.07 44.07 44.07 0.7K
11:25 44.06 44.06 44.06 44.06 1.3K
11:27 44.03 44.03 44.02 44.02 0.4K
11:29 44.00 44.00 44.00 44.00 0.2K
11:30 43.99 44.01 43.99 43.99 0.8K
11:31 43.98 43.98 43.98 43.98 5.2K
11:33 44.01 44.03 44.01 44.03 1.1K
11:34 44.03 44.06 44.02 44.06 8.3K
11:35 44.05 44.05 44.05 44.05 3.8K
11:36 44.07 44.07 44.07 44.07 0.4K
11:37 44.07 44.07 44.07 44.07 0.4K
11:38 44.06 44.06 44.06 44.06 0.4K
11:39 44.06 44.06 44.06 44.06 0.2K
11:40 44.04 44.04 44.03 44.03 1.0K
11:42 44.03 44.04 44.03 44.04 1.3K
11:44 44.04 44.06 44.02 44.02 16.8K
11:48 44.05 44.05 44.05 44.05 7.4K
11:55 44.08 44.08 44.08 44.08 0.1K
11:56 44.10 44.10 44.10 44.10 1.4K
11:58 44.08 44.08 44.08 44.08 1.6K
11:59 44.11 44.11 44.10 44.10 0.6K
12:01 44.12 44.12 44.10 44.10 0.2K
12:02 44.09 44.09 44.09 44.09 0.6K
12:05 44.13 44.13 44.13 44.13 1.2K
12:06 44.15 44.15 44.15 44.15 0.3K
12:07 44.15 44.15 44.15 44.15 0.4K
12:08 44.15 44.15 44.15 44.15 0.1K
12:12 44.10 44.11 44.10 44.11 0.8K
12:14 44.11 44.11 44.11 44.11 0.3K
12:19 44.13 44.13 44.13 44.13 0.4K
12:20 44.13 44.13 44.13 44.13 0.1K
12:21 44.12 44.12 44.11 44.12 3.4K
12:22 44.10 44.10 44.10 44.10 4.3K
12:24 44.08 44.08 44.08 44.08 0.3K
12:25 44.09 44.09 44.09 44.09 6.2K
12:36 44.09 44.09 44.09 44.09 6.2K
12:37 44.10 44.12 44.10 44.12 1.5K
12:43 44.12 44.12 44.12 44.12 1.0K
12:45 44.14 44.14 44.14 44.14 0.1K
12:46 44.15 44.15 44.15 44.15 0.1K
12:47 44.14 44.15 44.14 44.15 1.6K
13:01 44.19 44.19 44.19 44.19 0.9K
13:04 44.18 44.18 44.18 44.18 0.2K
13:05 44.15 44.15 44.15 44.15 0.3K
13:06 44.14 44.14 44.14 44.14 5.9K
13:07 44.14 44.15 44.14 44.15 1.8K
13:08 44.13 44.13 44.13 44.13 0.7K
13:10 44.10 44.10 44.10 44.10 0.1K
13:13 44.09 44.09 44.09 44.09 2.2K
13:15 44.12 44.12 44.12 44.12 0.8K
13:20 44.13 44.14 44.13 44.14 1.8K
13:27 44.19 44.19 44.19 44.19 3.8K
13:30 44.22 44.22 44.22 44.22 1.9K
13:31 44.23 44.23 44.23 44.23 1.6K
13:38 44.27 44.27 44.27 44.27 1.7K
13:39 44.27 44.27 44.25 44.25 0.3K
13:45 44.29 44.29 44.29 44.29 0.3K
13:47 44.26 44.26 44.26 44.26 1.9K
13:51 44.26 44.26 44.26 44.26 0.1K
13:52 44.26 44.26 44.26 44.26 1.0K
13:54 44.25 44.25 44.25 44.25 2.4K
13:58 44.23 44.23 44.23 44.23 0.1K
13:59 44.22 44.22 44.21 44.21 0.2K
14:00 44.20 44.20 44.20 44.20 1.5K
14:03 44.22 44.22 44.22 44.22 1.8K
14:07 44.27 44.36 44.27 44.30 15.6K
14:10 44.25 44.25 44.24 44.24 16.3K
14:11 44.26 44.26 44.26 44.26 1.2K
14:12 44.27 44.27 44.27 44.27 0.8K
14:16 44.32 44.32 44.32 44.32 3.2K
14:17 44.31 44.31 44.30 44.30 1.6K
14:18 44.28 44.28 44.28 44.28 4.1K
14:19 44.27 44.27 44.27 44.27 1.8K
14:20 44.28 44.28 44.28 44.28 1.3K
14:21 44.25 44.25 44.25 44.25 2.5K
14:22 44.26 44.26 44.26 44.26 9.1K
14:27 44.27 44.27 44.27 44.27 0.7K
14:29 44.21 44.23 44.21 44.23 5.8K
14:30 44.24 44.24 44.24 44.24 1.8K
14:31 44.25 44.25 44.25 44.25 6.0K
14:38 44.20 44.20 44.20 44.20 0.1K
14:45 44.18 44.19 44.18 44.19 0.5K
14:46 44.20 44.20 44.20 44.20 0.1K
14:50 44.25 44.25 44.25 44.25 0.3K
14:52 44.23 44.23 44.23 44.23 0.3K
14:53 44.21 44.21 44.21 44.21 0.6K
14:57 44.20 44.21 44.20 44.21 2.7K
14:58 44.20 44.20 44.20 44.20 1.8K
14:59 44.20 44.20 44.19 44.19 0.7K
15:00 44.20 44.20 44.20 44.20 1.9K
15:01 44.22 44.22 44.22 44.22 0.5K
15:07 44.24 44.24 44.24 44.24 0.2K
15:08 44.23 44.23 44.23 44.23 0.1K
15:09 44.23 44.23 44.23 44.23 0.3K
15:10 44.22 44.22 44.22 44.22 0.4K
15:13 44.25 44.25 44.25 44.25 0.6K
15:16 44.24 44.24 44.24 44.24 0.1K
15:18 44.23 44.23 44.23 44.23 0.7K
15:19 44.23 44.23 44.23 44.23 0.5K
15:20 44.22 44.23 44.22 44.23 0.6K
15:22 44.23 44.23 44.23 44.23 0.8K
15:23 44.22 44.22 44.22 44.22 0.3K
15:24 44.22 44.22 44.22 44.22 0.8K
15:28 44.18 44.18 44.18 44.18 0.7K
15:34 44.18 44.18 44.17 44.17 1.4K
15:35 44.17 44.17 44.17 44.17 3.0K
15:36 44.17 44.17 44.16 44.16 1.3K
15:43 44.19 44.19 44.18 44.18 2.2K
15:50 44.24 44.26 44.23 44.26 2.2K
15:51 44.25 44.25 44.25 44.25 1.4K
15:52 44.27 44.27 44.26 44.26 2.2K
15:53 44.28 44.28 44.26 44.26 3.3K
15:55 44.26 44.26 44.26 44.26 1.4K
15:56 44.29 44.29 44.28 44.28 1.8K
15:57 44.22 44.22 44.22 44.22 2.3K
15:58 44.22 44.23 44.22 44.22 13.2K
15:59 44.23 44.23 44.16 44.21 13.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available