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 46.38 46.38 46.38 46.38 3.7K
09:31 46.38 46.39 46.38 46.39 1.6K
09:32 46.38 46.39 46.37 46.38 0.9K
09:34 46.36 46.36 46.36 46.36 1.3K
09:35 46.37 46.37 46.37 46.37 0.4K
09:37 46.36 46.36 46.35 46.35 0.4K
09:38 46.36 46.36 46.36 46.36 1.2K
09:42 46.38 46.38 46.38 46.38 0.1K
09:45 46.38 46.38 46.38 46.38 0.5K
09:47 46.35 46.35 46.35 46.35 0.3K
09:48 46.35 46.37 46.35 46.37 0.3K
09:49 46.37 46.37 46.36 46.37 0.9K
09:50 46.37 46.37 46.36 46.36 2.7K
09:51 46.37 46.37 46.37 46.37 0.2K
09:52 46.38 46.38 46.38 46.38 0.2K
09:53 46.39 46.40 46.39 46.40 3.2K
09:54 46.40 46.40 46.40 46.40 0.2K
09:55 46.40 46.40 46.40 46.40 1.0K
09:57 46.41 46.41 46.41 46.41 1.9K
10:00 46.40 46.40 46.40 46.40 0.1K
10:01 46.40 46.40 46.40 46.40 2.4K
10:03 46.38 46.38 46.38 46.38 1.0K
10:04 46.37 46.37 46.37 46.37 1.1K
10:08 46.40 46.40 46.40 46.40 0.2K
10:10 46.42 46.42 46.42 46.42 0.6K
10:14 46.39 46.39 46.39 46.39 0.6K
10:16 46.37 46.37 46.37 46.37 0.5K
10:18 46.38 46.39 46.38 46.39 1.2K
10:20 46.38 46.38 46.38 46.38 0.3K
10:22 46.38 46.38 46.37 46.37 1.2K
10:25 46.36 46.37 46.36 46.37 0.9K
10:30 46.31 46.31 46.31 46.31 0.5K
10:31 46.31 46.31 46.31 46.31 0.4K
10:33 46.30 46.30 46.30 46.30 0.1K
10:34 46.29 46.29 46.29 46.29 0.5K
10:36 46.27 46.27 46.27 46.27 0.4K
10:38 46.30 46.31 46.30 46.31 0.9K
10:41 46.30 46.30 46.30 46.30 0.2K
10:42 46.32 46.32 46.32 46.32 1.2K
10:44 46.32 46.32 46.32 46.32 0.1K
10:45 46.32 46.32 46.31 46.31 0.3K
10:46 46.30 46.30 46.30 46.30 0.4K
10:48 46.34 46.34 46.34 46.34 0.2K
10:49 46.35 46.35 46.35 46.35 0.8K
10:50 46.34 46.34 46.33 46.33 0.2K
10:51 46.35 46.35 46.35 46.35 0.4K
10:53 46.38 46.38 46.38 46.38 0.4K
10:55 46.38 46.38 46.38 46.38 0.3K
10:56 46.38 46.38 46.38 46.38 0.4K
10:59 46.36 46.36 46.36 46.36 0.3K
11:00 46.35 46.35 46.35 46.35 1.8K
11:01 46.34 46.34 46.34 46.34 0.5K
11:03 46.34 46.34 46.34 46.34 0.8K
11:04 46.36 46.36 46.36 46.36 2.7K
11:05 46.38 46.38 46.38 46.38 1.1K
11:07 46.40 46.40 46.39 46.39 0.8K
11:08 46.39 46.39 46.39 46.39 0.4K
11:09 46.38 46.38 46.38 46.38 1.8K
11:11 46.41 46.42 46.41 46.42 0.6K
11:13 46.42 46.42 46.42 46.42 0.1K
11:14 46.42 46.42 46.42 46.42 1.6K
11:16 46.43 46.43 46.43 46.43 0.1K
11:17 46.45 46.45 46.45 46.45 0.1K
11:18 46.44 46.44 46.44 46.44 0.4K
11:20 46.43 46.43 46.43 46.43 1.3K
11:25 46.41 46.41 46.39 46.39 0.3K
11:27 46.41 46.41 46.40 46.40 25.1K
11:29 46.39 46.39 46.39 46.39 0.5K
11:31 46.39 46.39 46.39 46.39 0.4K
11:32 46.40 46.40 46.40 46.40 1.6K
11:33 46.39 46.40 46.39 46.40 3.7K
11:34 46.40 46.40 46.39 46.39 9.9K
11:35 46.39 46.39 46.39 46.39 6.6K
11:36 46.37 46.37 46.37 46.37 0.7K
11:37 46.36 46.36 46.36 46.36 0.9K
11:39 46.38 46.38 46.38 46.38 0.8K
11:41 46.42 46.42 46.42 46.42 0.9K
11:42 46.44 46.44 46.44 46.44 3.9K
11:44 46.44 46.44 46.44 46.44 1.8K
11:45 46.43 46.44 46.43 46.44 4.1K
11:46 46.45 46.45 46.45 46.45 1.4K
11:50 46.45 46.45 46.45 46.44 0.5K
11:53 46.45 46.45 46.45 46.45 0.3K
11:54 46.44 46.44 46.44 46.44 0.2K
11:55 46.45 46.45 46.45 46.45 0.8K
11:58 46.46 46.46 46.46 46.46 0.4K
12:01 46.48 46.48 46.47 46.47 0.7K
12:02 46.46 46.46 46.46 46.46 0.8K
12:06 46.49 46.49 46.49 46.49 0.2K
12:07 46.49 46.49 46.49 46.49 0.9K
12:13 46.45 46.45 46.45 46.45 0.1K
12:14 46.45 46.45 46.45 46.45 0.2K
12:16 46.45 46.45 46.45 46.45 0.1K
12:17 46.46 46.46 46.46 46.46 1.7K
12:18 46.45 46.45 46.45 46.45 0.4K
12:20 46.45 46.45 46.45 46.45 0.2K
12:21 46.44 46.44 46.44 46.44 0.1K
12:23 46.45 46.45 46.45 46.45 0.1K
12:24 46.45 46.46 46.45 46.46 14.6K
12:27 46.46 46.46 46.45 46.45 3.2K
12:28 46.45 46.45 46.45 46.45 0.5K
12:29 46.45 46.45 46.45 46.45 0.2K
12:30 46.45 46.45 46.45 46.45 8.1K
12:32 46.45 46.45 46.45 46.45 3.0K
12:34 46.44 46.44 46.44 46.44 2.9K
12:35 46.44 46.44 46.44 46.44 3.8K
12:38 46.47 46.47 46.47 46.47 1.3K
12:45 46.47 46.47 46.47 46.47 0.7K
12:51 46.46 46.46 46.46 46.46 0.5K
12:56 46.45 46.45 46.45 46.45 0.5K
12:58 46.46 46.46 46.46 46.46 0.4K
13:00 46.48 46.48 46.48 46.48 0.1K
13:01 46.47 46.47 46.47 46.47 0.2K
13:02 46.48 46.48 46.48 46.48 0.4K
13:04 46.50 46.50 46.50 46.50 0.3K
13:06 46.51 46.51 46.51 46.51 0.1K
13:07 46.51 46.51 46.51 46.51 0.4K
13:08 46.51 46.51 46.51 46.51 0.9K
13:10 46.49 46.49 46.49 46.49 0.3K
13:12 46.48 46.48 46.48 46.48 0.7K
13:14 46.48 46.48 46.48 46.48 0.5K
13:15 46.47 46.47 46.47 46.47 0.1K
13:17 46.47 46.47 46.47 46.47 0.2K
13:18 46.49 46.49 46.49 46.49 0.2K
13:19 46.48 46.48 46.48 46.48 0.2K
13:20 46.49 46.49 46.49 46.49 0.1K
13:21 46.49 46.49 46.48 46.48 0.7K
13:22 46.50 46.50 46.50 46.50 0.1K
13:23 46.49 46.49 46.49 46.49 0.1K
13:24 46.49 46.49 46.49 46.49 0.7K
13:27 46.49 46.49 46.49 46.49 0.2K
13:28 46.49 46.49 46.49 46.49 0.7K
13:34 46.47 46.47 46.46 46.46 0.6K
13:35 46.46 46.46 46.46 46.46 0.5K
13:36 46.46 46.47 46.46 46.47 1.8K
13:37 46.47 46.47 46.46 46.46 0.9K
13:39 46.45 46.45 46.45 46.45 0.5K
13:40 46.46 46.46 46.46 46.46 1.4K
13:48 46.45 46.45 46.45 46.45 1.4K
13:53 46.46 46.46 46.46 46.46 0.3K
13:57 46.44 46.44 46.44 46.44 0.3K
13:58 46.44 46.44 46.44 46.44 0.6K
13:59 46.45 46.45 46.45 46.45 0.3K
14:00 46.44 46.44 46.44 46.44 1.2K
14:01 46.44 46.44 46.44 46.44 0.7K
14:05 46.45 46.45 46.45 46.45 1.5K
14:11 46.46 46.46 46.46 46.46 0.1K
14:12 46.47 46.47 46.46 46.46 0.6K
14:13 46.46 46.46 46.46 46.46 0.3K
14:14 46.45 46.46 46.45 46.46 0.3K
14:15 46.45 46.45 46.45 46.45 0.4K
14:17 46.44 46.44 46.44 46.44 3.9K
14:20 46.44 46.44 46.44 46.44 0.3K
14:23 46.44 46.44 46.44 46.44 0.1K
14:27 46.44 46.44 46.44 46.44 0.6K
14:28 46.43 46.43 46.43 46.43 0.1K
14:30 46.45 46.45 46.45 46.45 0.7K
14:31 46.45 46.45 46.45 46.45 0.6K
14:33 46.43 46.43 46.43 46.43 30.3K
14:37 46.46 46.46 46.46 46.46 0.6K
14:40 46.48 46.48 46.48 46.48 0.3K
14:44 46.48 46.48 46.48 46.48 0.1K
14:45 46.49 46.49 46.49 46.49 1.0K
14:48 46.47 46.47 46.47 46.47 2.0K
14:52 46.48 46.48 46.48 46.48 0.2K
14:54 46.48 46.48 46.48 46.48 0.3K
14:57 46.49 46.50 46.49 46.50 2.5K
15:02 46.49 46.49 46.49 46.49 0.2K
15:04 46.48 46.48 46.48 46.48 0.6K
15:13 46.49 46.49 46.49 46.49 0.1K
15:15 46.49 46.49 46.49 46.49 0.4K
15:18 46.51 46.51 46.51 46.51 0.5K
15:20 46.51 46.51 46.51 46.51 0.9K
15:21 46.51 46.51 46.51 46.51 2.4K
15:22 46.51 46.51 46.51 46.51 0.9K
15:24 46.51 46.51 46.51 46.51 0.8K
15:25 46.50 46.50 46.50 46.50 1.4K
15:26 46.48 46.48 46.48 46.48 0.8K
15:27 46.48 46.48 46.48 46.48 5.3K
15:28 46.49 46.49 46.49 46.49 1.7K
15:30 46.49 46.49 46.49 46.49 4.3K
15:36 46.52 46.52 46.52 46.52 0.1K
15:37 46.51 46.51 46.51 46.51 0.3K
15:38 46.51 46.51 46.51 46.51 1.3K
15:39 46.51 46.51 46.51 46.51 0.3K
15:40 46.51 46.51 46.51 46.51 0.1K
15:41 46.53 46.53 46.53 46.53 1.6K
15:43 46.51 46.51 46.51 46.51 0.9K
15:45 46.52 46.52 46.51 46.51 0.4K
15:47 46.52 46.52 46.52 46.52 0.8K
15:48 46.53 46.53 46.53 46.53 0.4K
15:49 46.53 46.53 46.53 46.53 0.2K
15:50 46.53 46.53 46.53 46.53 3.0K
15:51 46.54 46.54 46.54 46.54 0.5K
15:52 46.54 46.54 46.54 46.54 0.2K
15:53 46.54 46.54 46.54 46.54 0.2K
15:54 46.54 46.54 46.54 46.54 0.6K
15:55 46.52 46.52 46.52 46.52 3.4K
15:58 46.54 46.54 46.54 46.54 6.0K
15:59 46.52 46.54 46.52 46.53 7.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available