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 46.60 46.60 46.55 46.59 9.2K
09:31 46.58 46.58 46.57 46.58 0.7K
09:32 46.57 46.57 46.56 46.56 0.7K
09:33 46.57 46.57 46.55 46.55 0.3K
09:35 46.53 46.53 46.53 46.53 0.4K
09:36 46.52 46.52 46.50 46.50 3.1K
09:38 46.51 46.51 46.49 46.49 0.4K
09:39 46.50 46.50 46.50 46.50 1.5K
09:41 46.49 46.49 46.49 46.49 0.1K
09:42 46.51 46.51 46.51 46.51 2.0K
09:44 46.50 46.50 46.50 46.50 0.4K
09:46 46.48 46.48 46.48 46.48 1.8K
09:47 46.50 46.50 46.49 46.49 0.4K
09:48 46.50 46.50 46.49 46.49 1.1K
09:50 46.46 46.46 46.46 46.46 0.1K
09:51 46.46 46.46 46.46 46.46 0.9K
09:52 46.47 46.47 46.47 46.47 1.3K
09:53 46.45 46.45 46.45 46.45 0.2K
09:54 46.48 46.48 46.47 46.47 2.0K
09:55 46.49 46.49 46.49 46.49 0.2K
09:56 46.49 46.49 46.49 46.49 1.1K
09:59 46.48 46.48 46.48 46.48 0.6K
10:00 46.51 46.51 46.51 46.51 3.1K
10:02 46.53 46.53 46.50 46.50 4.3K
10:03 46.51 46.51 46.51 46.51 3.3K
10:05 46.49 46.49 46.48 46.48 2.7K
10:06 46.47 46.47 46.47 46.47 2.0K
10:12 46.49 46.49 46.49 46.49 0.1K
10:13 46.49 46.50 46.49 46.50 2.2K
10:15 46.51 46.51 46.49 46.49 0.4K
10:17 46.52 46.52 46.52 46.52 0.9K
10:20 46.49 46.50 46.49 46.50 1.7K
10:23 46.48 46.48 46.48 46.48 0.2K
10:25 46.41 46.41 46.41 46.41 2.5K
10:32 46.45 46.45 46.45 46.45 3.6K
10:40 46.45 46.45 46.44 46.44 2.0K
10:41 46.37 46.40 46.37 46.40 1.9K
10:44 46.41 46.41 46.41 46.41 0.5K
10:47 46.39 46.39 46.38 46.38 0.6K
10:48 46.39 46.39 46.39 46.39 0.6K
10:49 46.41 46.41 46.41 46.41 0.7K
10:52 46.42 46.42 46.42 46.42 2.4K
10:56 46.46 46.46 46.45 46.45 1.0K
10:58 46.47 46.47 46.45 46.45 1.0K
10:59 46.43 46.43 46.43 46.43 0.9K
11:02 46.43 46.43 46.43 46.43 0.6K
11:04 46.44 46.44 46.44 46.44 1.5K
11:07 46.45 46.45 46.45 46.45 0.5K
11:09 46.47 46.47 46.47 46.47 0.8K
11:11 46.49 46.49 46.49 46.49 1.6K
11:17 46.49 46.50 46.49 46.50 0.4K
11:18 46.51 46.51 46.51 46.51 0.4K
11:20 46.51 46.51 46.49 46.50 4.2K
11:26 46.50 46.51 46.50 46.51 0.8K
11:27 46.51 46.51 46.51 46.51 1.4K
11:28 46.47 46.47 46.47 46.47 0.8K
11:29 46.46 46.46 46.42 46.42 1.2K
11:30 46.45 46.45 46.45 46.45 1.3K
11:31 46.46 46.46 46.46 46.46 0.8K
11:32 46.45 46.46 46.45 46.46 21.4K
11:33 46.46 46.47 46.46 46.46 3.6K
11:34 46.47 46.48 46.47 46.47 8.9K
11:35 46.48 46.48 46.48 46.48 7.0K
11:36 46.49 46.49 46.49 46.49 3.0K
11:37 46.51 46.53 46.51 46.53 2.5K
11:38 46.54 46.54 46.54 46.54 0.6K
11:41 46.55 46.56 46.55 46.56 5.7K
11:48 46.55 46.55 46.55 46.55 0.4K
11:50 46.53 46.53 46.53 46.53 0.3K
11:51 46.53 46.53 46.52 46.52 2.4K
11:54 46.50 46.50 46.49 46.49 2.1K
12:01 46.48 46.48 46.48 46.48 0.3K
12:02 46.48 46.48 46.48 46.48 0.5K
12:03 46.47 46.47 46.47 46.47 0.4K
12:06 46.46 46.46 46.46 46.46 1.3K
12:09 46.49 46.49 46.49 46.49 1.1K
12:12 46.50 46.50 46.50 46.50 0.3K
12:15 46.48 46.48 46.48 46.48 2.6K
12:18 46.48 46.48 46.47 46.47 2.0K
12:19 46.48 46.48 46.47 46.48 3.1K
12:23 46.49 46.49 46.49 46.49 2.3K
12:33 46.49 46.50 46.49 46.50 0.3K
12:39 46.53 46.53 46.53 46.53 1.4K
12:47 46.51 46.51 46.51 46.51 0.1K
12:48 46.50 46.50 46.50 46.50 0.2K
12:49 46.50 46.50 46.50 46.50 0.4K
12:54 46.53 46.53 46.53 46.53 0.3K
12:59 46.54 46.54 46.50 46.50 2.1K
13:05 46.51 46.51 46.51 46.51 1.1K
13:08 46.51 46.51 46.51 46.51 0.5K
13:15 46.53 46.53 46.53 46.53 2.9K
13:16 46.50 46.50 46.50 46.50 2.9K
13:17 46.49 46.49 46.49 46.49 0.8K
13:20 46.51 46.51 46.51 46.51 0.1K
13:23 46.46 46.46 46.46 46.46 0.3K
13:26 46.46 46.46 46.46 46.46 1.0K
13:30 46.40 46.40 46.40 46.40 5.7K
13:37 46.40 46.40 46.40 46.40 1.0K
13:41 46.39 46.39 46.39 46.39 0.5K
13:43 46.40 46.40 46.40 46.40 1.8K
13:49 46.41 46.41 46.41 46.41 0.7K
13:52 46.41 46.41 46.41 46.41 0.4K
13:55 46.41 46.41 46.41 46.41 0.5K
13:57 46.41 46.41 46.41 46.41 0.8K
13:59 46.42 46.42 46.42 46.42 0.5K
14:03 46.42 46.42 46.42 46.42 0.4K
14:04 46.44 46.44 46.44 46.44 0.5K
14:05 46.44 46.44 46.44 46.44 0.6K
14:07 46.44 46.44 46.44 46.44 0.7K
14:11 46.44 46.44 46.44 46.44 0.7K
14:12 46.43 46.43 46.43 46.43 0.7K
14:15 46.44 46.44 46.44 46.44 1.8K
14:18 46.46 46.46 46.46 46.46 1.6K
14:22 46.48 46.48 46.47 46.47 0.5K
14:24 46.48 46.48 46.48 46.48 1.2K
14:26 46.48 46.48 46.48 46.48 0.5K
14:29 46.47 46.47 46.47 46.47 0.9K
14:32 46.48 46.48 46.48 46.48 0.4K
14:33 46.48 46.48 46.48 46.48 0.2K
14:36 46.48 46.48 46.48 46.48 0.2K
14:37 46.48 46.48 46.47 46.47 0.4K
14:41 46.45 46.45 46.45 46.45 2.0K
14:51 46.44 46.44 46.44 46.44 0.2K
14:56 46.40 46.40 46.38 46.38 7.4K
14:57 46.39 46.39 46.39 46.39 1.0K
14:59 46.40 46.40 46.40 46.40 0.8K
15:00 46.40 46.40 46.39 46.40 3.5K
15:01 46.42 46.42 46.42 46.42 3.7K
15:04 46.42 46.42 46.42 46.42 0.2K
15:07 46.41 46.41 46.41 46.41 0.2K
15:09 46.42 46.42 46.42 46.42 0.7K
15:14 46.42 46.42 46.42 46.42 0.6K
15:24 46.41 46.41 46.41 46.41 0.5K
15:26 46.40 46.40 46.40 46.40 1.1K
15:28 46.39 46.39 46.39 46.39 2.2K
15:31 46.41 46.41 46.41 46.41 0.8K
15:35 46.39 46.39 46.39 46.39 0.5K
15:36 46.39 46.39 46.39 46.39 1.0K
15:39 46.41 46.41 46.40 46.40 0.8K
15:40 46.39 46.39 46.39 46.39 1.6K
15:47 46.36 46.37 46.36 46.37 0.7K
15:50 46.38 46.38 46.38 46.38 0.3K
15:51 46.38 46.38 46.38 46.38 2.6K
15:53 46.37 46.37 46.37 46.37 2.3K
15:54 46.36 46.36 46.36 46.36 0.2K
15:55 46.38 46.40 46.38 46.40 3.2K
15:56 46.38 46.38 46.38 46.38 0.1K
15:57 46.37 46.37 46.36 46.36 1.6K
15:58 46.37 46.37 46.36 46.36 7.4K
15:59 46.36 46.36 46.36 46.36 3.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available