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 45.79 45.81 45.79 45.79 11.7K
09:35 45.85 45.87 45.85 45.87 0.3K
09:36 45.87 45.87 45.87 45.87 0.2K
09:39 45.94 45.95 45.94 45.95 2.1K
09:40 45.95 45.99 45.95 45.99 1.5K
09:42 46.00 46.00 46.00 46.00 0.6K
09:45 45.97 45.97 45.97 45.97 1.7K
09:46 45.99 45.99 45.99 45.99 3.2K
09:49 45.99 45.99 45.99 45.99 1.3K
09:50 46.00 46.00 46.00 46.00 4.5K
09:54 46.01 46.01 46.01 46.01 0.2K
09:55 46.05 46.05 46.05 46.05 0.3K
09:57 46.04 46.04 46.04 46.04 0.8K
09:58 46.03 46.03 46.03 46.03 0.3K
09:59 46.03 46.03 46.02 46.02 1.8K
10:00 46.06 46.07 46.06 46.07 0.7K
10:02 46.13 46.13 46.11 46.11 4.0K
10:03 46.12 46.12 46.12 46.12 1.7K
10:04 46.12 46.12 46.12 46.12 1.2K
10:05 46.12 46.12 46.12 46.12 2.0K
10:06 46.13 46.13 46.12 46.12 0.6K
10:08 46.15 46.15 46.15 46.15 0.9K
10:13 46.16 46.16 46.16 46.16 0.1K
10:14 46.17 46.17 46.17 46.17 0.8K
10:20 46.20 46.20 46.20 46.20 1.8K
10:21 46.19 46.19 46.19 46.19 1.0K
10:23 46.20 46.20 46.20 46.20 0.3K
10:26 46.22 46.22 46.22 46.22 0.3K
10:27 46.21 46.21 46.21 46.21 0.8K
10:28 46.21 46.21 46.21 46.21 0.2K
10:30 46.17 46.17 46.17 46.17 0.1K
10:31 46.15 46.15 46.15 46.15 0.8K
10:36 46.14 46.14 46.14 46.14 0.1K
10:39 46.15 46.15 46.15 46.15 3.2K
10:41 46.17 46.18 46.17 46.18 0.9K
10:45 46.17 46.17 46.17 46.17 0.6K
10:48 46.15 46.15 46.14 46.14 1.2K
10:50 46.14 46.14 46.14 46.14 0.1K
10:51 46.16 46.16 46.15 46.15 0.9K
10:52 46.14 46.15 46.14 46.14 0.6K
10:53 46.14 46.14 46.14 46.14 0.5K
10:56 46.16 46.16 46.16 46.16 0.9K
11:00 46.11 46.11 46.11 46.11 0.7K
11:01 46.11 46.11 46.11 46.11 0.7K
11:04 46.15 46.15 46.15 46.15 0.3K
11:06 46.14 46.14 46.14 46.14 0.5K
11:07 46.15 46.15 46.15 46.15 0.2K
11:08 46.16 46.16 46.16 46.16 0.3K
11:09 46.14 46.14 46.14 46.14 0.5K
11:11 46.17 46.17 46.17 46.17 0.3K
11:12 46.17 46.17 46.17 46.17 0.1K
11:15 46.18 46.19 46.18 46.19 1.3K
11:17 46.20 46.20 46.20 46.20 2.7K
11:21 46.22 46.22 46.20 46.20 0.7K
11:22 46.18 46.18 46.18 46.18 0.3K
11:24 46.18 46.18 46.18 46.18 0.9K
11:25 46.19 46.19 46.19 46.19 0.2K
11:26 46.20 46.21 46.20 46.21 0.2K
11:28 46.19 46.19 46.19 46.19 0.5K
11:29 46.20 46.20 46.20 46.20 3.1K
11:31 46.22 46.22 46.22 46.22 0.2K
11:32 46.19 46.20 46.19 46.20 0.9K
11:34 46.17 46.17 46.17 46.17 4.3K
11:35 46.17 46.19 46.17 46.19 1.6K
11:36 46.18 46.18 46.18 46.18 0.2K
11:37 46.18 46.18 46.18 46.18 1.0K
11:39 46.19 46.19 46.19 46.19 0.6K
11:40 46.15 46.15 46.15 46.15 1.7K
11:42 46.11 46.11 46.11 46.11 0.9K
11:43 46.13 46.13 46.12 46.12 0.7K
11:44 46.12 46.12 46.12 46.12 3.2K
11:52 46.05 46.05 46.05 46.05 0.1K
11:53 46.06 46.06 46.05 46.05 1.3K
11:56 46.07 46.07 46.07 46.07 0.2K
11:57 46.07 46.07 46.07 46.07 2.9K
12:02 46.06 46.06 46.06 46.06 0.4K
12:04 46.07 46.07 46.07 46.07 0.5K
12:05 46.06 46.06 46.06 46.06 0.3K
12:08 46.06 46.06 46.06 46.06 1.3K
12:10 46.05 46.07 46.05 46.07 1.7K
12:15 46.04 46.04 46.04 46.04 0.6K
12:16 46.05 46.05 46.05 46.05 0.7K
12:18 46.03 46.03 46.03 46.03 0.4K
12:20 46.03 46.03 46.03 46.03 0.6K
12:23 46.03 46.03 46.03 46.03 0.1K
12:25 46.01 46.01 46.01 46.01 0.4K
12:26 45.99 45.99 45.99 45.99 1.0K
12:27 45.96 45.96 45.96 45.96 0.4K
12:28 45.96 45.96 45.96 45.96 0.3K
12:33 45.92 45.92 45.92 45.92 1.2K
12:35 45.88 45.88 45.86 45.86 2.9K
12:37 45.81 45.81 45.79 45.79 5.7K
12:39 45.89 45.89 45.89 45.89 1.1K
12:40 45.90 45.90 45.90 45.90 0.6K
12:41 45.97 45.97 45.97 45.97 1.3K
12:42 46.00 46.00 46.00 46.00 2.9K
12:43 46.01 46.01 46.01 46.01 6.5K
12:44 46.01 46.01 46.01 46.01 5.9K
12:45 46.04 46.06 46.04 46.06 2.9K
12:46 46.08 46.08 46.08 46.08 1.1K
12:47 46.06 46.06 46.04 46.04 0.9K
12:48 45.99 46.00 45.99 46.00 0.9K
12:49 46.01 46.01 46.01 46.01 1.6K
12:51 46.00 46.00 46.00 46.00 2.2K
12:52 45.98 45.98 45.98 45.98 0.1K
12:53 46.00 46.00 46.00 46.00 5.2K
12:57 45.97 45.97 45.95 45.95 3.4K
12:58 45.96 45.96 45.94 45.94 4.3K
12:59 45.94 45.94 45.94 45.94 1.7K
13:04 46.02 46.02 46.00 46.00 2.2K
13:05 46.01 46.01 46.01 46.01 1.1K
13:06 45.98 45.98 45.98 45.98 0.4K
13:07 45.99 45.99 45.99 45.99 2.1K
13:08 46.01 46.01 46.01 46.01 0.2K
13:10 46.03 46.04 46.03 46.04 0.4K
13:11 46.08 46.08 46.08 46.08 0.4K
13:12 46.08 46.08 46.08 46.08 1.5K
13:13 46.07 46.07 46.07 46.07 2.7K
13:16 46.09 46.09 46.09 46.09 0.9K
13:21 46.16 46.16 46.16 46.16 0.8K
13:24 46.19 46.19 46.19 46.19 0.4K
13:25 46.19 46.19 46.19 46.19 1.0K
13:26 46.20 46.20 46.20 46.20 1.8K
13:28 46.21 46.21 46.21 46.21 2.8K
13:30 46.23 46.23 46.23 46.23 0.4K
13:31 46.29 46.29 46.29 46.29 1.8K
13:34 46.30 46.30 46.30 46.30 2.1K
13:36 46.31 46.31 46.31 46.31 0.7K
13:37 46.33 46.33 46.33 46.33 0.9K
13:38 46.31 46.31 46.31 46.31 0.7K
13:39 46.32 46.34 46.32 46.34 3.6K
13:41 46.30 46.30 46.30 46.30 0.4K
13:43 46.32 46.33 46.32 46.33 0.4K
13:44 46.31 46.31 46.31 46.31 0.3K
13:45 46.33 46.33 46.33 46.33 3.4K
13:47 46.33 46.33 46.33 46.33 2.7K
13:51 46.28 46.28 46.28 46.28 0.8K
13:56 46.31 46.31 46.31 46.31 1.6K
13:58 46.32 46.32 46.32 46.32 1.2K
14:01 46.32 46.32 46.32 46.32 0.3K
14:03 46.31 46.31 46.31 46.31 1.1K
14:05 46.30 46.30 46.30 46.30 0.8K
14:06 46.31 46.31 46.31 46.31 1.2K
14:10 46.33 46.33 46.33 46.33 1.0K
14:16 46.31 46.31 46.31 46.31 1.6K
14:24 46.36 46.36 46.36 46.36 1.3K
14:30 46.34 46.34 46.34 46.34 0.9K
14:40 46.36 46.36 46.36 46.36 1.0K
14:44 46.39 46.39 46.38 46.38 0.8K
14:45 46.37 46.37 46.36 46.36 1.9K
14:47 46.36 46.36 46.36 46.36 0.3K
14:48 46.36 46.36 46.35 46.35 1.7K
14:50 46.35 46.35 46.34 46.34 1.7K
14:53 46.35 46.35 46.34 46.34 2.1K
14:54 46.33 46.33 46.33 46.33 0.4K
14:55 46.33 46.33 46.33 46.33 0.7K
14:56 46.34 46.34 46.34 46.34 1.3K
15:00 46.38 46.38 46.38 46.38 1.9K
15:01 46.40 46.40 46.40 46.40 1.0K
15:04 46.40 46.40 46.40 46.40 2.6K
15:12 46.39 46.39 46.39 46.39 1.8K
15:14 46.40 46.41 46.40 46.41 1.9K
15:15 46.40 46.40 46.40 46.40 1.8K
15:18 46.39 46.39 46.39 46.39 0.2K
15:19 46.39 46.39 46.39 46.39 0.4K
15:24 46.39 46.39 46.39 46.39 1.4K
15:31 46.40 46.40 46.39 46.39 2.0K
15:32 46.39 46.39 46.39 46.39 0.4K
15:35 46.42 46.42 46.42 46.42 0.4K
15:36 46.41 46.41 46.41 46.41 0.5K
15:39 46.42 46.42 46.42 46.42 1.4K
15:46 46.42 46.42 46.42 46.42 0.4K
15:47 46.41 46.41 46.41 46.41 0.3K
15:49 46.42 46.42 46.42 46.42 0.8K
15:50 46.42 46.42 46.41 46.42 1.8K
15:51 46.43 46.43 46.43 46.43 0.5K
15:52 46.43 46.44 46.43 46.43 1.3K
15:53 46.43 46.43 46.43 46.43 0.4K
15:54 46.45 46.45 46.43 46.43 1.4K
15:55 46.43 46.45 46.43 46.45 1.9K
15:56 46.46 46.46 46.46 46.46 0.1K
15:57 46.45 46.45 46.45 46.45 0.9K
15:58 46.47 46.47 46.47 46.47 2.5K
15:59 46.46 46.46 46.45 46.45 5.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available