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 48.24 48.24 48.24 48.24 3.0K
09:32 48.22 48.22 48.22 48.22 0.3K
09:33 48.19 48.19 48.19 48.19 0.7K
09:35 48.19 48.19 48.19 48.19 2.0K
09:43 48.16 48.16 48.16 48.16 0.3K
09:46 48.15 48.15 48.15 48.15 0.8K
09:51 48.13 48.13 48.13 48.13 1.6K
09:54 48.00 48.03 48.00 48.03 4.4K
09:57 48.04 48.04 48.04 48.04 1.4K
09:58 48.01 48.01 48.01 48.01 0.7K
10:02 48.03 48.03 48.03 48.03 0.2K
10:03 48.03 48.03 48.03 48.03 0.2K
10:07 48.08 48.08 48.08 48.08 0.6K
10:10 48.12 48.12 48.12 48.12 0.4K
10:11 48.12 48.12 48.12 48.12 1.0K
10:21 48.17 48.17 48.17 48.17 0.9K
10:28 48.18 48.18 48.18 48.18 0.1K
10:29 48.18 48.18 48.18 48.18 0.3K
10:32 48.19 48.19 48.19 48.19 0.9K
10:35 48.19 48.20 48.19 48.20 0.5K
10:36 48.22 48.22 48.22 48.22 1.0K
10:40 48.18 48.18 48.18 48.18 0.6K
10:45 48.18 48.18 48.18 48.18 0.3K
10:48 48.19 48.19 48.19 48.19 0.3K
10:52 48.20 48.22 48.20 48.22 1.2K
10:58 48.28 48.30 48.28 48.30 0.7K
11:00 48.27 48.27 48.27 48.27 0.8K
11:03 48.30 48.30 48.30 48.30 0.5K
11:09 48.28 48.28 48.28 48.28 0.2K
11:12 48.31 48.31 48.31 48.31 0.3K
11:13 48.33 48.33 48.33 48.33 0.2K
11:14 48.33 48.33 48.33 48.33 0.4K
11:17 48.32 48.32 48.32 48.32 0.4K
11:20 48.35 48.35 48.35 48.35 0.4K
11:22 48.37 48.37 48.37 48.37 1.6K
11:29 48.36 48.36 48.36 48.36 0.4K
11:30 48.34 48.34 48.34 48.34 0.9K
11:31 48.34 48.34 48.34 48.34 1.5K
11:33 48.35 48.35 48.35 48.35 1.4K
11:34 48.35 48.35 48.35 48.35 0.6K
11:35 48.36 48.36 48.36 48.36 1.0K
11:36 48.36 48.39 48.36 48.39 1.5K
11:37 48.39 48.40 48.39 48.40 0.5K
11:38 48.40 48.40 48.40 48.40 2.4K
11:40 48.35 48.35 48.34 48.34 1.0K
11:41 48.34 48.34 48.34 48.34 1.0K
11:42 48.35 48.35 48.35 48.35 0.6K
11:43 48.36 48.36 48.36 48.36 0.5K
11:44 48.35 48.37 48.35 48.37 1.0K
11:45 48.37 48.37 48.36 48.36 2.5K
11:47 48.38 48.38 48.38 48.38 0.7K
11:49 48.39 48.39 48.39 48.39 1.2K
11:50 48.38 48.38 48.38 48.38 1.1K
11:51 48.39 48.40 48.39 48.40 1.6K
11:52 48.39 48.39 48.38 48.38 2.0K
11:53 48.39 48.40 48.39 48.40 1.4K
11:55 48.41 48.41 48.41 48.41 1.2K
11:57 48.41 48.41 48.41 48.41 1.8K
11:58 48.42 48.42 48.42 48.42 1.2K
11:59 48.42 48.42 48.41 48.41 1.6K
12:00 48.41 48.41 48.38 48.38 2.9K
12:01 48.38 48.38 48.37 48.38 0.9K
12:02 48.38 48.38 48.38 48.38 0.9K
12:03 48.40 48.40 48.40 48.40 0.7K
12:04 48.39 48.39 48.39 48.39 1.2K
12:05 48.39 48.39 48.39 48.39 2.3K
12:07 48.42 48.44 48.42 48.44 2.4K
12:08 48.44 48.44 48.44 48.44 0.4K
12:09 48.45 48.45 48.44 48.44 0.7K
12:10 48.43 48.43 48.43 48.43 1.5K
12:11 48.42 48.42 48.42 48.42 0.8K
12:12 48.44 48.44 48.44 48.44 2.4K
12:13 48.43 48.43 48.43 48.43 0.5K
12:14 48.43 48.43 48.42 48.42 2.6K
12:15 48.42 48.42 48.42 48.42 0.3K
12:16 48.43 48.43 48.42 48.42 1.2K
12:17 48.43 48.43 48.43 48.43 0.8K
12:18 48.43 48.43 48.43 48.43 0.7K
12:19 48.44 48.44 48.44 48.44 1.1K
12:20 48.42 48.42 48.42 48.42 0.5K
12:21 48.43 48.43 48.43 48.43 0.4K
12:22 48.42 48.42 48.42 48.42 2.2K
12:23 48.42 48.42 48.42 48.42 1.4K
12:25 48.42 48.42 48.41 48.41 2.9K
12:26 48.42 48.42 48.42 48.42 0.3K
12:27 48.42 48.42 48.42 48.42 2.6K
12:28 48.41 48.41 48.41 48.41 1.0K
12:29 48.42 48.42 48.42 48.42 0.7K
12:30 48.43 48.43 48.42 48.42 1.8K
12:31 48.41 48.41 48.41 48.41 0.4K
12:34 48.44 48.44 48.44 48.44 1.8K
12:35 48.42 48.43 48.42 48.43 2.7K
12:36 48.43 48.43 48.43 48.43 1.5K
12:37 48.43 48.43 48.43 48.43 1.0K
12:38 48.43 48.43 48.42 48.42 2.6K
12:39 48.42 48.42 48.42 48.42 0.1K
12:40 48.41 48.41 48.41 48.41 1.5K
12:41 48.39 48.40 48.39 48.40 1.7K
12:42 48.41 48.41 48.41 48.41 2.6K
12:43 48.41 48.42 48.41 48.42 0.8K
12:44 48.42 48.43 48.42 48.43 0.9K
12:45 48.42 48.42 48.41 48.41 2.0K
12:47 48.41 48.41 48.41 48.41 2.0K
12:48 48.42 48.42 48.42 48.42 1.0K
12:50 48.42 48.42 48.42 48.42 0.1K
12:51 48.43 48.43 48.43 48.43 2.1K
12:52 48.43 48.44 48.43 48.44 0.9K
12:53 48.43 48.43 48.43 48.43 1.1K
12:54 48.42 48.42 48.42 48.42 1.3K
12:55 48.42 48.42 48.42 48.42 0.4K
12:56 48.43 48.43 48.43 48.43 2.4K
12:57 48.46 48.46 48.46 48.46 0.2K
12:58 48.45 48.45 48.45 48.45 0.3K
12:59 48.44 48.44 48.44 48.44 2.2K
13:01 48.44 48.44 48.44 48.44 1.1K
13:02 48.44 48.44 48.42 48.42 1.8K
13:04 48.42 48.42 48.42 48.42 1.6K
13:05 48.42 48.42 48.42 48.42 0.6K
13:06 48.41 48.41 48.41 48.41 0.1K
13:07 48.42 48.42 48.42 48.42 0.7K
13:08 48.41 48.41 48.40 48.40 2.2K
13:09 48.41 48.41 48.41 48.41 0.8K
13:10 48.40 48.40 48.40 48.40 0.9K
13:11 48.40 48.40 48.39 48.39 0.5K
13:12 48.39 48.39 48.39 48.39 1.0K
13:13 48.39 48.39 48.39 48.39 0.9K
13:15 48.40 48.41 48.40 48.41 2.7K
13:17 48.41 48.41 48.41 48.41 1.1K
13:18 48.41 48.41 48.41 48.41 0.2K
13:19 48.41 48.41 48.41 48.41 1.0K
13:20 48.40 48.40 48.40 48.40 1.6K
13:22 48.42 48.42 48.42 48.42 0.3K
13:23 48.41 48.41 48.41 48.41 1.9K
13:25 48.41 48.42 48.41 48.42 0.7K
13:26 48.41 48.41 48.40 48.40 5.9K
13:28 48.42 48.42 48.42 48.42 0.6K
13:29 48.42 48.42 48.41 48.41 2.3K
13:30 48.42 48.42 48.41 48.41 0.7K
13:31 48.40 48.40 48.40 48.40 1.0K
13:32 48.40 48.41 48.40 48.41 0.9K
13:33 48.41 48.41 48.41 48.41 2.2K
13:34 48.42 48.42 48.42 48.42 0.6K
13:37 48.43 48.43 48.43 48.43 1.0K
13:40 48.41 48.41 48.41 48.41 4.1K
13:41 48.41 48.41 48.41 48.41 1.8K
13:42 48.41 48.42 48.41 48.41 6.8K
13:43 48.41 48.41 48.41 48.41 1.2K
13:45 48.40 48.40 48.40 48.40 1.1K
13:46 48.41 48.41 48.41 48.41 1.3K
13:48 48.41 48.41 48.41 48.41 1.3K
13:51 48.42 48.42 48.42 48.42 2.4K
13:52 48.41 48.41 48.41 48.41 0.5K
13:53 48.42 48.42 48.42 48.42 1.3K
13:54 48.41 48.41 48.40 48.40 4.5K
13:55 48.40 48.40 48.40 48.40 1.3K
13:56 48.41 48.41 48.41 48.41 0.1K
13:58 48.41 48.41 48.40 48.40 1.5K
13:59 48.40 48.40 48.40 48.40 3.1K
14:00 48.40 48.40 48.40 48.40 1.2K
14:02 48.42 48.42 48.42 48.42 1.5K
14:05 48.42 48.42 48.42 48.42 3.3K
14:06 48.41 48.42 48.41 48.42 1.9K
14:07 48.42 48.42 48.42 48.42 0.1K
14:08 48.43 48.43 48.43 48.43 4.3K
14:12 48.42 48.42 48.42 48.42 1.8K
14:14 48.42 48.42 48.42 48.42 0.2K
14:15 48.42 48.42 48.42 48.42 1.2K
14:16 48.42 48.42 48.42 48.42 1.5K
14:17 48.43 48.43 48.41 48.41 4.6K
14:18 48.38 48.38 48.38 48.38 4.4K
14:20 48.39 48.39 48.39 48.39 1.3K
14:21 48.40 48.41 48.40 48.41 4.0K
14:24 48.41 48.41 48.41 48.41 5.8K
14:26 48.40 48.40 48.40 48.40 2.1K
14:29 48.40 48.41 48.40 48.41 1.9K
14:30 48.40 48.40 48.40 48.40 0.1K
14:31 48.41 48.41 48.41 48.41 0.1K
14:32 48.40 48.40 48.40 48.40 3.8K
14:33 48.40 48.40 48.40 48.40 2.5K
14:36 48.42 48.42 48.42 48.42 1.4K
14:38 48.42 48.43 48.42 48.43 1.0K
14:39 48.42 48.42 48.42 48.42 2.3K
14:40 48.43 48.43 48.43 48.43 2.9K
14:42 48.42 48.42 48.42 48.42 1.5K
14:44 48.42 48.42 48.42 48.42 1.4K
14:47 48.42 48.42 48.42 48.42 2.2K
14:48 48.42 48.42 48.42 48.42 1.6K
14:50 48.43 48.43 48.43 48.43 1.1K
14:51 48.43 48.43 48.43 48.43 0.7K
14:52 48.43 48.43 48.43 48.43 0.8K
14:53 48.44 48.44 48.44 48.44 0.8K
14:54 48.44 48.44 48.44 48.44 6.1K
14:55 48.45 48.45 48.45 48.45 0.4K
14:56 48.45 48.45 48.45 48.45 0.4K
14:57 48.45 48.45 48.45 48.45 3.3K
14:58 48.45 48.45 48.45 48.45 1.0K
14:59 48.45 48.46 48.45 48.46 8.0K
15:00 48.46 48.46 48.46 48.46 6.6K
15:02 48.46 48.46 48.46 48.46 15.8K
15:03 48.46 48.46 48.46 48.46 2.4K
15:05 48.46 48.46 48.46 48.46 1.3K
15:06 48.46 48.46 48.46 48.46 0.9K
15:07 48.46 48.46 48.46 48.46 8.8K
15:10 48.46 48.46 48.46 48.46 0.4K
15:11 48.46 48.46 48.46 48.46 3.0K
15:13 48.47 48.47 48.47 48.47 7.4K
15:17 48.47 48.48 48.47 48.48 9.5K
15:21 48.49 48.49 48.49 48.49 15.0K
15:22 48.49 48.49 48.49 48.49 8.3K
15:23 48.51 48.51 48.50 48.50 2.1K
15:24 48.50 48.50 48.50 48.50 0.4K
15:25 48.50 48.51 48.50 48.51 5.5K
15:26 48.51 48.51 48.51 48.51 1.4K
15:27 48.51 48.51 48.51 48.51 0.4K
15:28 48.51 48.51 48.51 48.51 3.8K
15:29 48.51 48.51 48.51 48.51 0.8K
15:30 48.52 48.52 48.52 48.52 1.5K
15:31 48.52 48.52 48.52 48.52 1.4K
15:32 48.53 48.53 48.53 48.53 6.2K
15:33 48.53 48.53 48.52 48.52 6.9K
15:34 48.52 48.52 48.52 48.52 23.6K
15:36 48.53 48.53 48.53 48.53 3.5K
15:37 48.53 48.53 48.53 48.53 1.2K
15:40 48.55 48.55 48.55 48.55 2.6K
15:41 48.56 48.56 48.56 48.56 3.9K
15:45 48.57 48.57 48.57 48.57 1.5K
15:47 48.58 48.58 48.58 48.58 0.3K
15:50 48.57 48.59 48.57 48.59 3.1K
15:51 48.58 48.58 48.58 48.58 0.8K
15:52 48.58 48.58 48.58 48.58 3.0K
15:54 48.57 48.57 48.57 48.57 2.9K
15:55 48.57 48.57 48.57 48.57 4.2K
15:56 48.56 48.56 48.56 48.56 0.8K
15:57 48.56 48.56 48.56 48.56 3.3K
15:58 48.57 48.57 48.57 48.57 2.5K
15:59 48.57 48.57 48.55 48.55 16.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available