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
09:31 46.38 46.38 46.38 46.38 2.9K
09:33 46.39 46.39 46.39 46.39 2.6K
09:35 46.38 46.38 46.38 46.38 6.9K
09:49 46.39 46.39 46.39 46.39 0.2K
09:52 46.41 46.41 46.41 46.41 1.9K
09:53 46.41 46.41 46.41 46.41 0.5K
09:54 46.40 46.40 46.39 46.39 2.0K
09:56 46.42 46.42 46.42 46.42 0.5K
09:57 46.41 46.41 46.41 46.41 0.3K
10:00 46.38 46.38 46.38 46.38 0.5K
10:01 46.40 46.40 46.40 46.40 1.8K
10:02 46.43 46.47 46.43 46.47 2.6K
10:03 46.46 46.54 46.46 46.54 1.8K
10:04 46.56 46.62 46.56 46.62 8.6K
10:05 46.58 46.58 46.58 46.58 1.0K
10:06 46.55 46.55 46.55 46.55 0.2K
10:08 46.57 46.57 46.57 46.57 0.4K
10:09 46.61 46.61 46.61 46.61 0.8K
10:10 46.58 46.58 46.58 46.58 0.6K
10:11 46.56 46.56 46.56 46.56 0.3K
10:12 46.59 46.59 46.59 46.59 0.6K
10:13 46.60 46.63 46.60 46.63 0.8K
10:14 46.64 46.66 46.64 46.66 1.4K
10:15 46.65 46.65 46.65 46.65 0.5K
10:16 46.65 46.66 46.65 46.66 1.5K
10:17 46.66 46.66 46.66 46.66 0.9K
10:20 46.66 46.66 46.66 46.66 2.0K
10:23 46.65 46.67 46.65 46.67 1.0K
10:25 46.67 46.67 46.67 46.67 2.4K
10:32 46.68 46.68 46.68 46.68 0.1K
10:34 46.68 46.68 46.68 46.68 0.9K
10:35 46.68 46.68 46.68 46.68 1.8K
10:40 46.68 46.68 46.68 46.68 5.5K
10:41 46.64 46.64 46.64 46.64 0.8K
10:42 46.66 46.67 46.66 46.67 1.1K
10:43 46.67 46.67 46.67 46.67 0.7K
10:44 46.68 46.68 46.68 46.68 0.6K
10:45 46.67 46.67 46.67 46.67 0.4K
10:46 46.68 46.68 46.68 46.68 0.5K
10:47 46.64 46.64 46.64 46.64 0.4K
10:50 46.63 46.63 46.63 46.63 4.8K
10:51 46.64 46.64 46.64 46.64 0.7K
10:52 46.63 46.63 46.63 46.63 0.6K
10:53 46.63 46.63 46.63 46.63 1.1K
10:54 46.63 46.63 46.62 46.62 1.4K
10:55 46.62 46.62 46.62 46.62 9.1K
10:58 46.63 46.63 46.63 46.63 0.5K
10:59 46.63 46.63 46.63 46.63 0.6K
11:00 46.63 46.63 46.63 46.63 1.4K
11:04 46.66 46.66 46.66 46.66 0.7K
11:06 46.65 46.65 46.65 46.65 1.3K
11:10 46.63 46.63 46.63 46.63 0.8K
11:11 46.63 46.63 46.63 46.63 2.6K
11:28 46.67 46.67 46.66 46.66 1.7K
11:29 46.67 46.69 46.66 46.69 3.6K
11:30 46.71 46.71 46.71 46.71 9.4K
11:34 46.65 46.65 46.65 46.65 2.3K
11:37 46.66 46.66 46.66 46.66 0.4K
11:38 46.67 46.67 46.67 46.67 0.3K
11:39 46.67 46.67 46.67 46.67 0.5K
11:40 46.68 46.68 46.68 46.68 2.3K
11:46 46.67 46.68 46.67 46.68 0.5K
11:47 46.66 46.67 46.66 46.67 2.2K
11:58 46.68 46.68 46.68 46.68 0.5K
12:01 46.67 46.67 46.67 46.67 0.3K
12:02 46.69 46.70 46.69 46.70 0.3K
12:04 46.70 46.70 46.70 46.70 1.5K
12:16 46.67 46.67 46.67 46.67 1.4K
12:19 46.65 46.65 46.65 46.64 1.6K
12:23 46.64 46.64 46.64 46.64 0.3K
12:25 46.64 46.64 46.64 46.64 6.7K
12:35 46.61 46.61 46.60 46.60 1.1K
12:36 46.59 46.59 46.58 46.58 4.5K
12:38 46.58 46.58 46.58 46.58 4.6K
12:39 46.61 46.61 46.61 46.61 0.6K
12:40 46.60 46.61 46.60 46.61 0.8K
12:41 46.60 46.60 46.60 46.60 1.3K
12:46 46.60 46.60 46.60 46.60 2.0K
12:55 46.60 46.60 46.59 46.59 1.2K
12:56 46.59 46.59 46.59 46.59 0.2K
12:59 46.59 46.59 46.58 46.58 6.1K
13:00 46.59 46.59 46.59 46.59 1.5K
13:05 46.60 46.60 46.60 46.60 0.5K
13:14 46.60 46.60 46.60 46.60 0.9K
13:24 46.56 46.58 46.56 46.58 2.8K
13:25 46.58 46.58 46.58 46.58 0.7K
13:28 46.57 46.57 46.57 46.57 0.6K
13:29 46.57 46.57 46.57 46.57 0.4K
13:30 46.57 46.57 46.57 46.57 0.2K
13:31 46.55 46.55 46.55 46.55 2.3K
13:34 46.52 46.52 46.52 46.52 2.2K
13:36 46.54 46.54 46.54 46.54 0.7K
13:39 46.53 46.53 46.53 46.53 1.8K
13:40 46.54 46.54 46.54 46.54 0.9K
13:44 46.56 46.56 46.56 46.56 0.2K
13:45 46.56 46.56 46.56 46.56 0.8K
13:52 46.59 46.59 46.59 46.59 0.6K
13:59 46.61 46.61 46.61 46.61 0.2K
14:00 46.62 46.75 46.62 46.73 7.2K
14:01 46.69 46.69 46.67 46.67 4.9K
14:02 46.58 46.58 46.58 46.58 0.1K
14:03 46.60 46.60 46.59 46.59 6.9K
14:04 46.58 46.58 46.55 46.55 1.2K
14:05 46.53 46.53 46.53 46.53 1.3K
14:06 46.61 46.61 46.61 46.61 0.8K
14:08 46.63 46.64 46.63 46.64 0.4K
14:09 46.61 46.61 46.61 46.61 0.2K
14:10 46.58 46.58 46.58 46.58 1.5K
14:11 46.59 46.59 46.59 46.59 0.8K
14:12 46.60 46.60 46.60 46.60 0.5K
14:13 46.60 46.60 46.60 46.60 0.3K
14:14 46.64 46.64 46.64 46.64 1.8K
14:16 46.62 46.62 46.62 46.62 0.4K
14:17 46.64 46.64 46.64 46.64 1.4K
14:24 46.60 46.60 46.60 46.60 0.5K
14:26 46.64 46.64 46.64 46.64 0.4K
14:29 46.63 46.63 46.63 46.63 0.9K
14:30 46.64 46.64 46.64 46.64 0.5K
14:33 46.66 46.66 46.65 46.65 1.2K
14:34 46.67 46.67 46.67 46.67 0.2K
14:35 46.62 46.62 46.58 46.58 9.2K
14:37 46.62 46.62 46.61 46.61 0.4K
14:38 46.65 46.65 46.65 46.65 0.2K
14:39 46.65 46.65 46.65 46.65 1.4K
14:40 46.62 46.62 46.62 46.62 0.4K
14:41 46.63 46.63 46.63 46.63 0.1K
14:42 46.70 46.70 46.70 46.70 0.6K
14:43 46.67 46.67 46.67 46.67 0.5K
14:44 46.64 46.64 46.64 46.64 1.2K
14:48 46.58 46.58 46.58 46.58 0.9K
14:51 46.52 46.54 46.52 46.54 3.1K
14:54 46.46 46.46 46.46 46.46 4.9K
14:57 46.38 46.38 46.38 46.38 0.5K
14:58 46.39 46.40 46.39 46.40 0.6K
14:59 46.40 46.40 46.40 46.40 0.7K
15:00 46.39 46.39 46.39 46.39 1.1K
15:01 46.36 46.36 46.36 46.36 4.6K
15:03 46.39 46.39 46.39 46.39 3.6K
15:06 46.43 46.43 46.43 46.43 3.7K
15:08 46.42 46.42 46.40 46.40 0.9K
15:09 46.40 46.40 46.40 46.40 0.2K
15:10 46.40 46.40 46.40 46.40 0.2K
15:12 46.41 46.41 46.41 46.41 0.3K
15:13 46.37 46.48 46.37 46.48 5.9K
15:14 46.48 46.49 46.48 46.49 4.9K
15:16 46.48 46.48 46.48 46.48 0.4K
15:18 46.45 46.45 46.45 46.45 1.5K
15:19 46.45 46.46 46.45 46.46 2.5K
15:22 46.45 46.45 46.45 46.45 0.3K
15:23 46.47 46.47 46.47 46.47 3.0K
15:25 46.46 46.46 46.46 46.46 1.0K
15:27 46.43 46.43 46.43 46.43 0.5K
15:28 46.40 46.40 46.40 46.40 1.7K
15:30 46.40 46.41 46.40 46.41 3.7K
15:32 46.43 46.44 46.42 46.44 5.1K
15:39 46.47 46.47 46.47 46.47 1.7K
15:40 46.46 46.46 46.46 46.46 0.1K
15:41 46.47 46.47 46.47 46.47 0.6K
15:42 46.46 46.46 46.46 46.46 3.8K
15:43 46.47 46.47 46.47 46.47 2.6K
15:44 46.48 46.48 46.47 46.47 4.2K
15:46 46.43 46.43 46.43 46.43 1.9K
15:47 46.43 46.43 46.43 46.43 3.0K
15:50 46.44 46.47 46.44 46.47 14.6K
15:51 46.46 46.46 46.45 46.45 27.9K
15:52 46.48 46.48 46.48 46.48 5.2K
15:53 46.48 46.48 46.48 46.48 3.9K
15:54 46.47 46.47 46.46 46.46 2.4K
15:55 46.45 46.47 46.45 46.46 10.2K
15:56 46.46 46.47 46.45 46.47 9.0K
15:57 46.47 46.47 46.46 46.47 12.7K
15:58 46.47 46.47 46.46 46.46 14.2K
15:59 46.46 46.47 46.46 46.46 21.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available