iShares MSCI Italy ETF

EWI
🏛️ usa →
51.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46.81 46.81 46.78 46.80 2.5K
09:31 46.81 46.83 46.81 46.82 9.2K
09:32 46.81 46.83 46.81 46.83 3.4K
09:33 46.82 46.82 46.82 46.82 0.3K
09:34 46.83 46.83 46.83 46.83 0.2K
09:35 46.80 46.80 46.80 46.80 2.4K
09:40 46.80 46.80 46.80 46.80 18.7K
09:41 46.80 46.80 46.80 46.80 0.5K
09:42 46.78 46.78 46.76 46.76 0.8K
09:44 46.78 46.78 46.78 46.78 5.1K
09:46 46.79 46.79 46.79 46.79 1.1K
09:47 46.79 46.79 46.78 46.78 1.1K
09:48 46.79 46.81 46.79 46.81 2.7K
09:50 46.81 46.81 46.80 46.80 2.6K
09:51 46.82 46.82 46.82 46.82 0.2K
09:52 46.87 46.87 46.87 46.87 0.5K
09:54 46.84 46.84 46.83 46.83 3.3K
09:57 46.85 46.85 46.85 46.85 0.5K
09:59 46.86 46.86 46.86 46.86 1.2K
10:02 46.84 46.84 46.84 46.84 0.7K
10:04 46.83 46.83 46.82 46.82 1.8K
10:07 46.82 46.82 46.82 46.82 2.8K
10:09 46.83 46.83 46.83 46.83 1.6K
10:10 46.84 46.84 46.84 46.84 1.7K
10:13 46.84 46.84 46.84 46.84 0.6K
10:15 46.82 46.82 46.82 46.82 1.4K
10:17 46.81 46.81 46.81 46.81 0.2K
10:18 46.82 46.82 46.80 46.80 1.6K
10:20 46.80 46.80 46.80 46.80 0.1K
10:21 46.79 46.79 46.79 46.79 2.3K
10:22 46.80 46.80 46.80 46.80 5.5K
10:24 46.79 46.79 46.79 46.79 0.9K
10:25 46.78 46.78 46.78 46.78 0.5K
10:26 46.76 46.76 46.75 46.75 1.4K
10:30 46.75 46.75 46.74 46.74 1.0K
10:31 46.74 46.74 46.74 46.74 0.6K
10:32 46.75 46.75 46.75 46.75 0.2K
10:34 46.71 46.72 46.71 46.72 0.7K
10:35 46.71 46.71 46.69 46.69 1.3K
10:36 46.68 46.68 46.68 46.68 1.8K
10:39 46.67 46.67 46.67 46.67 0.2K
10:40 46.67 46.67 46.67 46.67 0.3K
10:41 46.66 46.66 46.66 46.66 0.2K
10:42 46.63 46.63 46.63 46.63 0.8K
10:45 46.63 46.63 46.63 46.63 0.1K
10:48 46.68 46.68 46.68 46.68 3.9K
10:51 46.74 46.74 46.74 46.74 0.3K
10:54 46.73 46.73 46.73 46.73 0.7K
10:57 46.69 46.69 46.69 46.69 1.1K
10:59 46.70 46.70 46.70 46.70 0.2K
11:00 46.70 46.70 46.70 46.70 0.4K
11:02 46.70 46.70 46.69 46.69 2.2K
11:04 46.70 46.70 46.70 46.69 2.1K
11:05 46.72 46.72 46.72 46.72 0.8K
11:07 46.73 46.73 46.73 46.73 3.0K
11:15 46.76 46.76 46.76 46.76 1.3K
11:16 46.74 46.74 46.74 46.74 0.5K
11:18 46.73 46.73 46.73 46.73 0.5K
11:21 46.73 46.73 46.72 46.72 1.2K
11:23 46.72 46.72 46.72 46.72 1.0K
11:24 46.70 46.70 46.68 46.68 3.8K
11:30 46.65 46.65 46.65 46.65 0.2K
11:31 46.64 46.64 46.64 46.64 3.3K
11:34 46.64 46.64 46.63 46.63 3.2K
11:36 46.63 46.63 46.62 46.62 1.4K
11:38 46.62 46.62 46.62 46.62 1.0K
11:40 46.62 46.62 46.62 46.61 1.1K
11:48 46.67 46.67 46.67 46.67 0.2K
11:50 46.69 46.69 46.69 46.69 3.2K
11:55 46.68 46.68 46.67 46.67 0.7K
11:56 46.68 46.68 46.68 46.68 0.5K
11:57 46.68 46.69 46.68 46.69 0.9K
11:58 46.69 46.69 46.69 46.69 0.5K
11:59 46.70 46.70 46.70 46.70 2.0K
12:09 46.69 46.72 46.69 46.72 2.9K
12:17 46.76 46.76 46.76 46.76 0.4K
12:24 46.73 46.73 46.73 46.73 0.3K
12:26 46.72 46.72 46.72 46.72 1.9K
12:39 46.72 46.72 46.72 46.72 1.1K
12:41 46.69 46.69 46.68 46.68 0.2K
12:42 46.67 46.68 46.67 46.67 1.1K
12:44 46.67 46.67 46.66 46.66 7.0K
12:45 46.65 46.65 46.65 46.65 0.5K
12:46 46.66 46.66 46.66 46.66 0.6K
12:47 46.66 46.66 46.66 46.66 0.7K
12:51 46.61 46.61 46.61 46.61 1.9K
12:57 46.54 46.54 46.54 46.54 0.5K
13:01 46.53 46.53 46.53 46.53 0.3K
13:02 46.53 46.53 46.53 46.53 0.1K
13:03 46.54 46.54 46.53 46.53 0.5K
13:06 46.50 46.50 46.50 46.50 1.4K
13:09 46.52 46.52 46.52 46.52 0.2K
13:16 46.49 46.49 46.47 46.47 0.8K
13:18 46.46 46.46 46.46 46.46 1.2K
13:22 46.45 46.45 46.44 46.44 2.2K
13:23 46.45 46.45 46.45 46.45 1.6K
13:25 46.42 46.42 46.42 46.42 1.0K
13:26 46.41 46.41 46.41 46.41 0.1K
13:28 46.42 46.42 46.41 46.41 0.4K
13:29 46.43 46.43 46.43 46.43 0.3K
13:30 46.40 46.40 46.40 46.40 0.3K
13:31 46.43 46.43 46.42 46.42 7.5K
13:36 46.47 46.47 46.47 46.47 1.8K
13:44 46.40 46.40 46.40 46.40 2.1K
13:45 46.37 46.37 46.37 46.37 2.6K
13:46 46.33 46.33 46.33 46.33 3.7K
13:47 46.34 46.34 46.34 46.34 0.2K
13:48 46.33 46.33 46.33 46.33 0.5K
13:51 46.31 46.31 46.31 46.31 0.3K
13:58 46.35 46.35 46.35 46.35 0.9K
14:00 46.28 46.28 46.28 46.28 2.2K
14:06 46.32 46.32 46.32 46.32 1.5K
14:10 46.34 46.34 46.34 46.34 1.2K
14:15 46.32 46.32 46.32 46.32 0.7K
14:18 46.31 46.31 46.31 46.31 1.1K
14:19 46.30 46.30 46.30 46.30 0.4K
14:20 46.29 46.29 46.29 46.29 0.2K
14:21 46.31 46.31 46.31 46.31 0.3K
14:22 46.31 46.31 46.31 46.31 0.6K
14:26 46.28 46.28 46.28 46.28 0.9K
14:28 46.27 46.27 46.27 46.27 0.6K
14:29 46.27 46.27 46.27 46.27 0.5K
14:32 46.31 46.31 46.31 46.31 0.5K
14:33 46.30 46.30 46.30 46.30 0.4K
14:34 46.31 46.31 46.31 46.31 0.3K
14:37 46.29 46.29 46.29 46.29 0.3K
14:41 46.26 46.26 46.26 46.26 0.1K
14:42 46.26 46.26 46.26 46.26 1.1K
14:43 46.27 46.27 46.27 46.27 0.2K
14:44 46.26 46.26 46.26 46.26 0.4K
14:46 46.29 46.29 46.29 46.29 1.7K
14:56 46.29 46.29 46.29 46.29 1.8K
15:05 46.28 46.28 46.28 46.28 1.0K
15:06 46.28 46.28 46.28 46.28 0.6K
15:08 46.30 46.30 46.30 46.30 1.7K
15:10 46.31 46.31 46.31 46.31 2.0K
15:14 46.31 46.31 46.31 46.31 0.3K
15:16 46.31 46.31 46.31 46.31 0.4K
15:17 46.29 46.29 46.29 46.29 0.4K
15:19 46.30 46.30 46.30 46.30 0.7K
15:24 46.33 46.33 46.33 46.33 1.5K
15:28 46.34 46.34 46.34 46.34 0.3K
15:30 46.33 46.33 46.33 46.33 0.2K
15:32 46.33 46.33 46.33 46.33 1.4K
15:33 46.32 46.32 46.32 46.32 1.3K
15:36 46.33 46.33 46.33 46.33 0.6K
15:38 46.33 46.33 46.33 46.33 0.4K
15:39 46.33 46.33 46.32 46.32 1.8K
15:40 46.31 46.31 46.31 46.31 2.2K
15:43 46.30 46.30 46.30 46.30 2.9K
15:45 46.31 46.31 46.31 46.31 0.1K
15:46 46.30 46.30 46.30 46.30 2.5K
15:48 46.30 46.30 46.30 46.30 0.2K
15:50 46.30 46.30 46.29 46.29 3.3K
15:51 46.29 46.29 46.29 46.29 2.1K
15:53 46.28 46.28 46.28 46.28 2.8K
15:54 46.27 46.27 46.27 46.27 0.4K
15:55 46.25 46.28 46.24 46.27 9.8K
15:56 46.29 46.29 46.29 46.29 2.3K
15:57 46.27 46.27 46.27 46.27 2.0K
15:58 46.27 46.28 46.27 46.28 6.4K
15:59 46.27 46.27 46.26 46.26 10.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available