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 46.67 46.67 46.65 46.65 8.0K
09:33 46.69 46.69 46.68 46.68 5.4K
09:34 46.68 46.68 46.68 46.68 0.2K
09:35 46.68 46.71 46.68 46.71 4.7K
09:36 46.70 46.70 46.70 46.70 2.6K
09:38 46.71 46.71 46.71 46.71 2.0K
09:40 46.70 46.70 46.70 46.70 1.5K
09:41 46.70 46.70 46.70 46.70 5.3K
09:42 46.70 46.70 46.70 46.70 0.2K
09:43 46.71 46.71 46.70 46.70 10.7K
09:49 46.70 46.70 46.70 46.70 4.2K
09:58 46.78 46.78 46.78 46.77 0.7K
10:00 46.79 46.79 46.77 46.77 11.7K
10:01 46.78 46.78 46.78 46.78 6.5K
10:03 46.75 46.77 46.75 46.77 2.6K
10:04 46.77 46.77 46.77 46.77 3.9K
10:05 46.76 46.76 46.76 46.76 0.7K
10:06 46.75 46.75 46.75 46.75 1.0K
10:07 46.73 46.74 46.73 46.74 8.7K
10:10 46.71 46.71 46.71 46.71 0.6K
10:11 46.71 46.72 46.71 46.72 1.7K
10:13 46.71 46.71 46.71 46.71 1.2K
10:14 46.72 46.73 46.72 46.73 0.7K
10:15 46.73 46.73 46.73 46.73 0.2K
10:16 46.72 46.72 46.72 46.72 1.2K
10:18 46.69 46.69 46.68 46.68 1.1K
10:20 46.69 46.69 46.69 46.69 0.4K
10:21 46.70 46.70 46.70 46.70 0.4K
10:23 46.70 46.70 46.70 46.70 0.7K
10:25 46.71 46.71 46.70 46.70 3.7K
10:26 46.70 46.70 46.70 46.70 0.1K
10:28 46.68 46.68 46.68 46.68 0.5K
10:29 46.67 46.67 46.67 46.67 0.2K
10:30 46.68 46.68 46.68 46.68 2.8K
10:35 46.61 46.61 46.61 46.61 1.9K
10:36 46.61 46.61 46.61 46.61 0.2K
10:37 46.60 46.60 46.60 46.60 0.3K
10:39 46.59 46.59 46.59 46.59 7.4K
10:42 46.54 46.54 46.54 46.54 0.7K
10:43 46.54 46.54 46.54 46.54 2.6K
10:44 46.54 46.54 46.51 46.51 6.7K
10:46 46.53 46.53 46.52 46.52 0.5K
10:47 46.54 46.54 46.54 46.54 0.4K
10:48 46.55 46.55 46.55 46.55 0.6K
10:49 46.54 46.54 46.54 46.54 0.5K
10:51 46.54 46.54 46.54 46.54 2.1K
10:53 46.53 46.53 46.53 46.53 0.5K
10:55 46.50 46.51 46.50 46.51 0.5K
10:58 46.52 46.52 46.52 46.52 4.3K
11:00 46.54 46.54 46.54 46.54 1.0K
11:02 46.57 46.57 46.57 46.57 1.0K
11:04 46.59 46.59 46.59 46.59 1.3K
11:06 46.58 46.58 46.57 46.57 0.9K
11:08 46.57 46.57 46.57 46.57 4.1K
11:10 46.56 46.56 46.56 46.56 0.6K
11:11 46.60 46.60 46.60 46.60 0.5K
11:16 46.58 46.58 46.57 46.57 7.3K
11:17 46.57 46.57 46.57 46.57 7.1K
11:22 46.56 46.56 46.55 46.55 0.6K
11:23 46.53 46.53 46.53 46.53 1.1K
11:24 46.54 46.54 46.54 46.54 0.1K
11:25 46.54 46.54 46.54 46.54 5.0K
11:27 46.54 46.54 46.54 46.54 2.2K
11:30 46.56 46.56 46.56 46.56 2.9K
11:31 46.56 46.56 46.55 46.55 2.2K
11:33 46.56 46.56 46.55 46.55 28.8K
11:34 46.57 46.58 46.57 46.58 2.0K
11:36 46.61 46.61 46.61 46.61 2.9K
11:38 46.62 46.62 46.62 46.62 0.1K
11:39 46.63 46.63 46.63 46.63 0.3K
11:40 46.63 46.63 46.63 46.63 3.5K
11:47 46.67 46.67 46.67 46.67 1.4K
11:48 46.65 46.65 46.65 46.65 0.7K
11:49 46.66 46.66 46.66 46.66 0.1K
11:50 46.65 46.65 46.65 46.65 1.2K
11:51 46.65 46.65 46.64 46.64 3.9K
11:52 46.65 46.65 46.65 46.65 3.2K
11:57 46.63 46.63 46.63 46.63 1.1K
12:01 46.64 46.66 46.64 46.65 4.6K
12:05 46.64 46.64 46.63 46.63 6.0K
12:09 46.63 46.63 46.63 46.63 0.6K
12:12 46.64 46.64 46.64 46.64 0.2K
12:13 46.65 46.65 46.65 46.65 1.2K
12:14 46.64 46.64 46.64 46.64 1.4K
12:15 46.64 46.64 46.64 46.64 4.1K
12:16 46.64 46.64 46.64 46.64 2.2K
12:17 46.64 46.65 46.64 46.65 6.4K
12:18 46.66 46.66 46.65 46.65 3.9K
12:19 46.65 46.65 46.65 46.65 2.4K
12:20 46.65 46.65 46.65 46.65 3.7K
12:21 46.65 46.65 46.65 46.65 0.7K
12:22 46.65 46.66 46.65 46.65 10.7K
12:23 46.66 46.66 46.66 46.66 0.6K
12:24 46.67 46.67 46.67 46.67 0.8K
12:25 46.67 46.68 46.67 46.68 1.3K
12:27 46.68 46.68 46.68 46.68 0.5K
12:28 46.68 46.68 46.68 46.68 3.5K
12:30 46.67 46.67 46.67 46.67 0.5K
12:33 46.69 46.69 46.69 46.69 0.3K
12:34 46.69 46.69 46.69 46.69 1.5K
12:35 46.68 46.68 46.68 46.68 0.1K
12:36 46.68 46.68 46.68 46.68 1.5K
12:37 46.67 46.67 46.67 46.67 0.7K
12:38 46.67 46.67 46.67 46.67 0.6K
12:40 46.67 46.67 46.67 46.67 0.2K
12:42 46.67 46.68 46.67 46.68 2.4K
12:43 46.69 46.69 46.69 46.69 13.4K
12:45 46.69 46.69 46.69 46.69 0.5K
12:47 46.69 46.70 46.69 46.70 3.0K
12:51 46.68 46.68 46.68 46.68 0.1K
12:52 46.69 46.70 46.69 46.70 4.3K
12:55 46.70 46.70 46.70 46.70 3.3K
12:56 46.70 46.70 46.70 46.69 0.3K
12:59 46.71 46.71 46.71 46.71 0.3K
13:03 46.72 46.72 46.72 46.72 2.4K
13:04 46.73 46.73 46.73 46.73 3.7K
13:05 46.76 46.76 46.75 46.75 2.0K
13:06 46.75 46.75 46.75 46.75 2.0K
13:11 46.73 46.73 46.72 46.72 0.7K
13:14 46.73 46.73 46.73 46.73 0.7K
13:16 46.75 46.75 46.75 46.75 0.6K
13:18 46.75 46.75 46.75 46.75 1.9K
13:19 46.76 46.76 46.76 46.76 0.6K
13:22 46.76 46.76 46.76 46.76 3.5K
13:23 46.76 46.76 46.76 46.76 0.9K
13:25 46.77 46.77 46.77 46.77 0.9K
13:29 46.76 46.76 46.76 46.76 3.3K
13:35 46.76 46.76 46.76 46.76 1.0K
13:36 46.76 46.76 46.76 46.76 0.6K
13:38 46.75 46.75 46.75 46.75 5.7K
13:42 46.75 46.75 46.75 46.75 0.1K
13:43 46.75 46.75 46.75 46.75 0.3K
13:44 46.74 46.74 46.74 46.74 0.3K
13:45 46.74 46.75 46.74 46.75 2.5K
13:47 46.77 46.77 46.77 46.77 0.3K
13:50 46.77 46.77 46.77 46.77 0.2K
13:52 46.76 46.76 46.76 46.76 1.0K
13:54 46.75 46.75 46.75 46.75 4.4K
13:55 46.74 46.74 46.74 46.74 0.6K
13:57 46.73 46.73 46.73 46.73 20.1K
13:58 46.73 46.73 46.73 46.73 4.6K
14:00 46.74 46.74 46.74 46.74 1.9K
14:01 46.74 46.74 46.74 46.74 5.1K
14:03 46.74 46.74 46.74 46.74 0.3K
14:05 46.75 46.75 46.75 46.75 0.8K
14:06 46.74 46.74 46.74 46.74 3.6K
14:09 46.73 46.73 46.73 46.73 4.3K
14:10 46.73 46.73 46.73 46.73 0.3K
14:12 46.73 46.73 46.73 46.73 1.1K
14:13 46.74 46.74 46.74 46.74 0.7K
14:17 46.74 46.74 46.74 46.74 0.1K
14:20 46.74 46.75 46.74 46.75 1.2K
14:22 46.76 46.76 46.76 46.76 1.1K
14:24 46.75 46.75 46.75 46.75 18.3K
14:25 46.74 46.74 46.74 46.74 0.2K
14:26 46.74 46.74 46.74 46.74 9.5K
14:30 46.75 46.75 46.75 46.75 3.5K
14:32 46.75 46.75 46.75 46.75 2.2K
14:37 46.75 46.75 46.75 46.75 0.2K
14:38 46.75 46.75 46.75 46.75 9.2K
14:40 46.76 46.76 46.76 46.76 0.9K
14:42 46.77 46.77 46.77 46.77 1.6K
14:45 46.80 46.80 46.80 46.80 0.5K
14:48 46.81 46.81 46.81 46.81 3.8K
14:50 46.80 46.80 46.80 46.80 1.1K
14:51 46.80 46.80 46.80 46.80 5.0K
14:58 46.80 46.80 46.80 46.80 0.3K
14:59 46.79 46.79 46.79 46.79 1.7K
15:00 46.79 46.79 46.79 46.79 0.6K
15:01 46.80 46.81 46.80 46.81 1.6K
15:02 46.81 46.81 46.81 46.81 4.3K
15:05 46.80 46.80 46.80 46.80 0.9K
15:06 46.82 46.82 46.82 46.82 0.5K
15:07 46.82 46.82 46.82 46.82 13.3K
15:08 46.82 46.82 46.82 46.82 0.6K
15:09 46.81 46.81 46.81 46.81 1.8K
15:12 46.82 46.82 46.82 46.82 2.6K
15:13 46.82 46.82 46.82 46.82 0.1K
15:18 46.82 46.82 46.82 46.82 0.3K
15:20 46.82 46.82 46.82 46.82 1.5K
15:22 46.82 46.83 46.82 46.83 0.9K
15:26 46.83 46.83 46.83 46.83 0.7K
15:28 46.83 46.83 46.83 46.83 7.7K
15:29 46.82 46.82 46.82 46.82 4.0K
15:32 46.82 46.82 46.82 46.82 14.2K
15:33 46.82 46.82 46.82 46.82 0.3K
15:34 46.82 46.82 46.82 46.82 3.5K
15:35 46.82 46.82 46.81 46.81 3.7K
15:38 46.82 46.82 46.82 46.82 6.9K
15:40 46.81 46.81 46.80 46.80 13.1K
15:41 46.80 46.81 46.80 46.81 6.2K
15:42 46.81 46.82 46.81 46.82 12.2K
15:43 46.82 46.82 46.82 46.82 1.0K
15:44 46.80 46.81 46.80 46.81 5.3K
15:45 46.81 46.81 46.81 46.81 0.9K
15:46 46.80 46.80 46.80 46.80 0.3K
15:47 46.80 46.80 46.80 46.80 0.2K
15:48 46.80 46.80 46.80 46.80 2.8K
15:50 46.81 46.81 46.80 46.80 9.0K
15:51 46.80 46.80 46.80 46.80 1.2K
15:52 46.80 46.80 46.80 46.80 2.0K
15:53 46.80 46.81 46.80 46.81 2.1K
15:54 46.82 46.82 46.82 46.82 0.5K
15:55 46.82 46.83 46.82 46.83 2.9K
15:56 46.83 46.83 46.81 46.81 8.7K
15:57 46.81 46.81 46.81 46.81 1.7K
15:59 46.82 46.85 46.82 46.85 17.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available