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 46.35 46.35 46.35 46.35 3.6K
09:31 46.34 46.34 46.33 46.33 1.2K
09:32 46.32 46.32 46.30 46.30 1.4K
09:33 46.30 46.30 46.29 46.29 2.1K
09:34 46.30 46.30 46.30 46.30 0.2K
09:35 46.30 46.31 46.30 46.31 5.4K
09:36 46.29 46.29 46.29 46.29 0.2K
09:37 46.29 46.29 46.29 46.29 0.8K
09:39 46.31 46.31 46.31 46.31 1.0K
09:40 46.32 46.33 46.32 46.33 3.2K
09:41 46.32 46.32 46.32 46.32 1.1K
09:42 46.32 46.32 46.32 46.32 1.1K
09:43 46.32 46.34 46.32 46.34 2.7K
09:44 46.32 46.32 46.32 46.32 5.6K
09:45 46.32 46.32 46.32 46.32 0.2K
09:46 46.34 46.34 46.34 46.34 0.6K
09:47 46.34 46.34 46.34 46.34 3.8K
09:51 46.34 46.34 46.34 46.34 0.9K
09:52 46.36 46.36 46.36 46.36 1.1K
09:54 46.35 46.37 46.35 46.37 2.7K
09:56 46.35 46.35 46.35 46.35 0.7K
09:57 46.33 46.33 46.33 46.33 0.5K
09:58 46.33 46.33 46.33 46.33 0.1K
10:00 46.34 46.34 46.34 46.34 0.7K
10:03 46.34 46.34 46.34 46.34 0.8K
10:04 46.35 46.35 46.35 46.35 2.1K
10:07 46.38 46.38 46.38 46.38 2.4K
10:12 46.39 46.39 46.39 46.39 0.3K
10:13 46.39 46.39 46.39 46.39 0.1K
10:15 46.38 46.38 46.37 46.37 1.3K
10:18 46.36 46.36 46.36 46.36 0.1K
10:19 46.35 46.35 46.35 46.35 0.3K
10:26 46.35 46.35 46.35 46.35 0.6K
10:33 46.36 46.36 46.36 46.36 0.2K
10:34 46.37 46.37 46.36 46.36 0.9K
10:42 46.38 46.38 46.38 46.38 0.3K
10:46 46.35 46.35 46.35 46.35 0.1K
10:49 46.39 46.39 46.39 46.39 0.5K
10:51 46.39 46.39 46.39 46.39 0.1K
10:52 46.39 46.39 46.39 46.39 0.3K
10:53 46.38 46.38 46.37 46.37 0.9K
10:54 46.38 46.38 46.38 46.38 0.1K
10:55 46.38 46.38 46.37 46.37 0.3K
10:56 46.38 46.38 46.38 46.38 0.9K
10:59 46.37 46.37 46.37 46.37 0.5K
11:00 46.37 46.37 46.37 46.37 0.2K
11:01 46.36 46.38 46.36 46.38 3.8K
11:02 46.38 46.38 46.38 46.38 1.7K
11:03 46.36 46.36 46.35 46.35 0.7K
11:04 46.33 46.33 46.32 46.32 1.1K
11:05 46.31 46.31 46.31 46.31 0.3K
11:09 46.33 46.33 46.33 46.33 0.5K
11:10 46.32 46.32 46.32 46.32 0.1K
11:11 46.31 46.31 46.31 46.31 0.2K
11:12 46.30 46.30 46.30 46.30 0.4K
11:13 46.30 46.30 46.30 46.30 0.1K
11:15 46.31 46.31 46.30 46.30 0.4K
11:20 46.29 46.29 46.29 46.29 0.5K
11:21 46.31 46.31 46.31 46.31 0.1K
11:22 46.31 46.31 46.31 46.31 0.6K
11:23 46.31 46.31 46.31 46.31 0.1K
11:24 46.30 46.30 46.30 46.30 0.8K
11:25 46.31 46.31 46.31 46.31 27.6K
11:26 46.32 46.32 46.32 46.32 0.4K
11:29 46.32 46.32 46.32 46.32 0.3K
11:30 46.32 46.32 46.32 46.32 0.9K
11:32 46.36 46.36 46.36 46.36 1.3K
11:33 46.38 46.38 46.38 46.38 1.6K
11:34 46.37 46.37 46.37 46.37 1.0K
11:35 46.37 46.37 46.36 46.36 10.8K
11:36 46.35 46.35 46.35 46.35 0.8K
11:37 46.36 46.36 46.36 46.36 1.7K
11:38 46.36 46.36 46.36 46.36 0.3K
11:39 46.36 46.36 46.36 46.36 2.3K
11:42 46.36 46.37 46.36 46.37 1.0K
11:43 46.36 46.36 46.36 46.36 0.1K
11:44 46.35 46.36 46.35 46.36 1.3K
11:46 46.34 46.34 46.34 46.34 0.4K
11:48 46.34 46.34 46.34 46.34 0.4K
11:49 46.34 46.34 46.33 46.33 0.7K
11:51 46.33 46.34 46.33 46.34 11.9K
11:53 46.35 46.35 46.35 46.35 1.6K
11:57 46.36 46.36 46.36 46.36 1.6K
11:58 46.36 46.36 46.36 46.36 2.0K
12:01 46.36 46.36 46.36 46.36 0.1K
12:02 46.38 46.38 46.38 46.38 1.6K
12:03 46.38 46.38 46.38 46.38 1.3K
12:05 46.40 46.40 46.40 46.40 0.1K
12:07 46.41 46.41 46.41 46.41 0.2K
12:10 46.40 46.40 46.40 46.40 3.9K
12:11 46.39 46.39 46.39 46.39 1.4K
12:12 46.39 46.39 46.39 46.39 0.8K
12:16 46.37 46.37 46.37 46.37 0.3K
12:18 46.35 46.35 46.35 46.35 2.6K
12:19 46.36 46.36 46.36 46.36 1.9K
12:21 46.35 46.35 46.35 46.35 0.1K
12:23 46.33 46.33 46.33 46.33 0.9K
12:24 46.34 46.34 46.34 46.34 1.1K
12:27 46.32 46.32 46.32 46.32 4.8K
12:32 46.32 46.32 46.32 46.32 3.0K
12:33 46.33 46.33 46.33 46.33 1.0K
12:37 46.35 46.35 46.35 46.35 0.6K
12:40 46.31 46.31 46.24 46.24 4.8K
12:41 46.23 46.23 46.22 46.22 5.4K
12:43 46.22 46.22 46.21 46.21 0.3K
12:44 46.23 46.23 46.23 46.23 0.1K
12:45 46.24 46.24 46.24 46.24 0.1K
12:47 46.26 46.26 46.26 46.26 0.2K
12:48 46.26 46.26 46.26 46.26 0.2K
12:49 46.26 46.26 46.26 46.26 0.7K
12:50 46.25 46.25 46.25 46.25 0.3K
12:53 46.27 46.28 46.27 46.28 0.4K
12:54 46.28 46.28 46.28 46.28 0.4K
12:55 46.29 46.29 46.29 46.29 0.6K
12:56 46.28 46.28 46.28 46.28 0.3K
12:57 46.28 46.28 46.28 46.28 0.6K
12:59 46.28 46.28 46.28 46.28 0.6K
13:00 46.27 46.27 46.27 46.27 0.2K
13:05 46.27 46.27 46.27 46.27 2.2K
13:06 46.28 46.28 46.28 46.28 0.2K
13:09 46.28 46.28 46.28 46.28 0.7K
13:11 46.27 46.27 46.27 46.27 1.3K
13:20 46.26 46.26 46.26 46.26 0.4K
13:21 46.26 46.26 46.26 46.26 0.1K
13:23 46.24 46.24 46.24 46.24 0.6K
13:25 46.25 46.25 46.25 46.25 0.9K
13:26 46.24 46.24 46.24 46.24 1.6K
13:30 46.26 46.26 46.26 46.26 1.5K
13:31 46.29 46.29 46.28 46.28 1.3K
13:32 46.27 46.27 46.27 46.27 0.2K
13:34 46.26 46.26 46.26 46.26 0.4K
13:35 46.25 46.25 46.25 46.25 0.7K
13:37 46.25 46.25 46.25 46.25 1.3K
13:39 46.26 46.26 46.26 46.26 0.5K
13:42 46.28 46.28 46.28 46.28 2.3K
13:44 46.27 46.27 46.27 46.27 0.8K
13:47 46.25 46.25 46.24 46.24 4.0K
13:49 46.24 46.24 46.24 46.24 0.3K
13:50 46.27 46.27 46.27 46.27 0.7K
13:58 46.30 46.30 46.30 46.30 0.7K
14:02 46.29 46.29 46.29 46.29 0.6K
14:04 46.28 46.28 46.28 46.28 1.4K
14:07 46.29 46.29 46.29 46.29 1.0K
14:14 46.24 46.24 46.24 46.24 0.2K
14:18 46.24 46.24 46.24 46.24 0.4K
14:25 46.24 46.24 46.24 46.24 0.1K
14:27 46.23 46.24 46.23 46.23 1.0K
14:31 46.23 46.23 46.23 46.23 3.6K
14:35 46.26 46.26 46.25 46.25 1.1K
14:36 46.25 46.25 46.25 46.25 0.1K
14:37 46.24 46.24 46.24 46.24 1.4K
14:40 46.24 46.24 46.24 46.24 3.4K
14:42 46.26 46.26 46.26 46.26 2.3K
14:52 46.27 46.27 46.27 46.27 0.8K
14:55 46.27 46.27 46.27 46.27 0.5K
14:56 46.25 46.25 46.25 46.25 0.7K
14:58 46.25 46.25 46.25 46.25 0.7K
14:59 46.24 46.24 46.24 46.24 1.0K
15:02 46.23 46.23 46.23 46.23 0.6K
15:03 46.22 46.22 46.22 46.22 0.1K
15:04 46.23 46.23 46.23 46.23 0.6K
15:13 46.24 46.25 46.24 46.25 1.6K
15:19 46.25 46.25 46.25 46.25 0.3K
15:21 46.23 46.23 46.23 46.23 0.2K
15:22 46.22 46.22 46.22 46.22 4.0K
15:25 46.22 46.22 46.22 46.22 4.8K
15:29 46.24 46.24 46.24 46.24 1.6K
15:31 46.25 46.25 46.25 46.25 1.8K
15:34 46.26 46.26 46.26 46.26 0.2K
15:35 46.26 46.26 46.26 46.26 0.4K
15:36 46.26 46.26 46.26 46.26 0.2K
15:37 46.25 46.26 46.25 46.25 3.6K
15:38 46.25 46.25 46.25 46.25 0.1K
15:40 46.25 46.25 46.25 46.25 1.7K
15:41 46.25 46.26 46.25 46.26 5.8K
15:42 46.25 46.25 46.25 46.25 0.9K
15:43 46.24 46.24 46.24 46.24 3.4K
15:45 46.24 46.24 46.24 46.24 0.7K
15:46 46.23 46.23 46.23 46.23 0.4K
15:47 46.24 46.24 46.24 46.24 2.1K
15:49 46.23 46.24 46.23 46.24 2.0K
15:51 46.25 46.25 46.25 46.25 2.4K
15:52 46.26 46.26 46.26 46.26 3.4K
15:54 46.25 46.25 46.25 46.25 3.3K
15:55 46.23 46.24 46.23 46.23 1.8K
15:56 46.23 46.23 46.23 46.23 0.4K
15:57 46.23 46.23 46.23 46.23 0.7K
15:58 46.24 46.24 46.24 46.24 1.1K
15:59 46.24 46.26 46.22 46.26 7.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available