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 51.13 51.13 51.13 51.13 2.9K
09:31 51.17 51.17 51.17 51.17 1.3K
09:35 51.22 51.23 51.22 51.23 5.7K
09:41 51.19 51.19 51.19 51.19 2.3K
09:42 51.19 51.19 51.19 51.19 1.5K
09:45 51.19 51.19 51.19 51.19 0.8K
09:47 51.18 51.18 51.18 51.18 0.3K
09:48 51.19 51.19 51.19 51.19 1.2K
09:50 51.19 51.22 51.19 51.22 0.6K
09:51 51.23 51.23 51.23 51.23 1.7K
09:56 51.25 51.25 51.25 51.25 0.4K
09:59 51.25 51.25 51.25 51.25 0.1K
10:00 51.25 51.25 51.25 51.25 0.9K
10:01 51.26 51.26 51.26 51.26 2.6K
10:09 51.25 51.25 51.25 51.25 0.9K
10:10 51.25 51.25 51.25 51.25 0.8K
10:12 51.26 51.27 51.26 51.27 0.5K
10:14 51.27 51.27 51.27 51.27 0.9K
10:17 51.31 51.31 51.31 51.31 1.5K
10:18 51.31 51.31 51.31 51.31 0.2K
10:19 51.33 51.33 51.33 51.33 1.7K
10:26 51.35 51.35 51.35 51.35 1.6K
10:33 51.40 51.40 51.40 51.40 1.1K
10:34 51.40 51.40 51.40 51.40 0.5K
10:35 51.40 51.40 51.40 51.40 0.4K
10:38 51.39 51.39 51.39 51.39 1.0K
10:40 51.40 51.40 51.40 51.40 0.2K
10:42 51.40 51.40 51.40 51.40 0.6K
10:44 51.39 51.39 51.39 51.39 0.4K
10:45 51.40 51.40 51.40 51.40 1.7K
10:46 51.45 51.45 51.45 51.45 0.5K
10:47 51.45 51.45 51.45 51.45 0.5K
10:48 51.44 51.44 51.44 51.44 1.2K
10:50 51.43 51.43 51.43 51.43 0.9K
10:52 51.40 51.41 51.40 51.41 2.8K
10:55 51.37 51.37 51.37 51.37 1.0K
10:58 51.35 51.35 51.35 51.35 1.2K
11:00 51.37 51.37 51.37 51.37 1.9K
11:01 51.39 51.39 51.39 51.39 0.3K
11:02 51.39 51.39 51.39 51.39 1.3K
11:03 51.37 51.37 51.37 51.37 0.3K
11:04 51.37 51.37 51.37 51.37 1.0K
11:05 51.36 51.36 51.36 51.36 0.4K
11:06 51.35 51.35 51.35 51.35 1.1K
11:07 51.36 51.36 51.36 51.36 1.3K
11:09 51.34 51.34 51.34 51.34 2.2K
11:12 51.32 51.32 51.32 51.32 1.5K
11:15 51.37 51.37 51.37 51.37 0.4K
11:18 51.37 51.37 51.36 51.36 2.0K
11:19 51.35 51.35 51.34 51.34 0.5K
11:20 51.33 51.33 51.33 51.33 1.5K
11:23 51.37 51.37 51.36 51.36 2.4K
11:26 51.30 51.30 51.30 51.30 1.0K
11:27 51.29 51.29 51.29 51.29 2.7K
11:31 51.31 51.32 51.31 51.32 1.0K
11:34 51.33 51.33 51.31 51.31 5.0K
11:36 51.34 51.34 51.33 51.33 1.9K
11:41 51.34 51.34 51.34 51.34 0.4K
11:42 51.34 51.34 51.34 51.34 0.3K
11:43 51.33 51.34 51.33 51.34 4.0K
11:45 51.35 51.35 51.34 51.34 8.9K
11:46 51.34 51.34 51.34 51.34 3.8K
11:49 51.39 51.39 51.39 51.39 0.1K
11:50 51.39 51.39 51.39 51.39 4.8K
11:52 51.39 51.39 51.39 51.39 1.9K
11:53 51.39 51.39 51.39 51.39 1.7K
11:55 51.38 51.38 51.38 51.38 1.4K
11:56 51.39 51.39 51.39 51.39 4.3K
11:58 51.40 51.40 51.40 51.40 0.2K
11:59 51.39 51.39 51.39 51.39 1.0K
12:00 51.38 51.38 51.38 51.38 0.6K
12:01 51.38 51.38 51.38 51.38 2.9K
12:03 51.38 51.38 51.38 51.38 3.9K
12:08 51.37 51.37 51.37 51.37 4.3K
12:15 51.29 51.29 51.28 51.28 0.6K
12:16 51.31 51.31 51.31 51.31 0.3K
12:20 51.32 51.32 51.32 51.32 0.5K
12:21 51.31 51.32 51.31 51.32 2.4K
12:24 51.32 51.32 51.32 51.32 0.3K
12:25 51.33 51.33 51.33 51.33 1.6K
12:28 51.33 51.33 51.33 51.33 1.5K
12:30 51.33 51.33 51.33 51.33 2.2K
12:31 51.31 51.31 51.31 51.31 1.4K
12:40 51.33 51.33 51.33 51.33 0.4K
12:43 51.33 51.33 51.33 51.33 0.4K
12:45 51.35 51.35 51.35 51.35 0.5K
12:46 51.34 51.34 51.34 51.34 0.3K
12:49 51.35 51.35 51.35 51.35 1.7K
12:54 51.36 51.36 51.36 51.36 0.1K
12:55 51.36 51.36 51.36 51.36 1.0K
12:57 51.35 51.35 51.35 51.35 0.2K
13:00 51.38 51.38 51.38 51.38 1.1K
13:04 51.37 51.37 51.37 51.37 0.3K
13:07 51.38 51.38 51.38 51.38 0.7K
13:08 51.38 51.38 51.38 51.38 0.3K
13:10 51.40 51.40 51.40 51.40 0.9K
13:12 51.40 51.40 51.40 51.40 0.4K
13:14 51.40 51.40 51.40 51.40 0.3K
13:15 51.40 51.40 51.40 51.40 0.5K
13:16 51.40 51.40 51.40 51.40 0.5K
13:18 51.39 51.39 51.39 51.39 0.1K
13:19 51.39 51.39 51.38 51.38 1.2K
13:21 51.40 51.40 51.40 51.40 0.9K
13:22 51.41 51.41 51.41 51.41 1.1K
13:29 51.44 51.44 51.44 51.44 0.9K
13:30 51.44 51.44 51.44 51.44 0.7K
13:36 51.43 51.43 51.42 51.42 0.9K
13:37 51.42 51.42 51.42 51.42 0.1K
13:38 51.41 51.41 51.41 51.41 0.7K
13:41 51.40 51.40 51.40 51.40 0.4K
13:42 51.40 51.40 51.39 51.39 0.8K
13:43 51.39 51.39 51.39 51.39 0.4K
13:44 51.39 51.39 51.39 51.39 1.3K
13:51 51.40 51.40 51.40 51.40 2.2K
13:54 51.42 51.42 51.42 51.42 2.1K
13:55 51.42 51.42 51.42 51.42 0.9K
13:59 51.41 51.41 51.41 51.41 0.8K
14:00 51.42 51.42 51.42 51.42 0.3K
14:02 51.41 51.41 51.41 51.41 1.5K
14:06 51.41 51.41 51.41 51.41 0.9K
14:07 51.41 51.41 51.41 51.41 0.1K
14:08 51.41 51.42 51.41 51.42 1.4K
14:10 51.40 51.40 51.40 51.40 0.8K
14:12 51.40 51.40 51.40 51.40 1.3K
14:14 51.39 51.39 51.39 51.39 0.5K
14:15 51.39 51.39 51.39 51.39 2.4K
14:16 51.38 51.38 51.38 51.38 0.6K
14:17 51.38 51.38 51.38 51.38 1.7K
14:19 51.39 51.39 51.39 51.39 0.8K
14:22 51.38 51.38 51.38 51.38 0.7K
14:24 51.41 51.41 51.41 51.41 0.3K
14:25 51.40 51.40 51.39 51.39 0.4K
14:26 51.40 51.40 51.40 51.40 2.8K
14:28 51.40 51.40 51.40 51.40 0.4K
14:30 51.40 51.40 51.40 51.40 3.0K
14:40 51.43 51.43 51.43 51.43 0.2K
14:41 51.44 51.44 51.43 51.43 1.1K
14:43 51.43 51.43 51.43 51.43 0.1K
14:45 51.44 51.44 51.44 51.44 0.7K
14:46 51.43 51.43 51.43 51.43 0.5K
14:49 51.45 51.45 51.45 51.45 0.7K
14:52 51.47 51.47 51.47 51.47 0.5K
14:54 51.46 51.46 51.45 51.45 1.8K
14:59 51.44 51.44 51.44 51.44 0.5K
15:00 51.45 51.45 51.45 51.45 1.4K
15:05 51.48 51.48 51.47 51.47 1.4K
15:08 51.48 51.48 51.48 51.48 1.1K
15:12 51.49 51.49 51.49 51.49 0.4K
15:14 51.50 51.50 51.50 51.50 1.8K
15:15 51.50 51.50 51.49 51.49 2.6K
15:17 51.50 51.50 51.50 51.50 1.0K
15:19 51.51 51.51 51.51 51.51 0.4K
15:21 51.52 51.52 51.52 51.52 1.2K
15:26 51.50 51.50 51.50 51.50 0.7K
15:27 51.50 51.50 51.50 51.50 0.9K
15:30 51.50 51.50 51.50 51.50 1.0K
15:31 51.49 51.49 51.49 51.49 4.4K
15:33 51.51 51.51 51.51 51.51 2.4K
15:36 51.52 51.52 51.52 51.52 1.0K
15:37 51.53 51.53 51.53 51.53 1.2K
15:40 51.53 51.53 51.53 51.53 0.4K
15:41 51.53 51.53 51.53 51.53 1.0K
15:42 51.53 51.53 51.53 51.53 1.1K
15:43 51.52 51.53 51.52 51.53 1.2K
15:44 51.53 51.53 51.53 51.53 0.2K
15:45 51.53 51.53 51.53 51.53 3.0K
15:47 51.55 51.55 51.55 51.55 0.6K
15:49 51.55 51.55 51.55 51.55 0.2K
15:50 51.54 51.54 51.54 51.54 2.7K
15:51 51.55 51.55 51.55 51.55 0.8K
15:52 51.54 51.56 51.54 51.56 3.5K
15:54 51.56 51.56 51.56 51.56 1.2K
15:55 51.54 51.56 51.54 51.56 1.8K
15:56 51.56 51.57 51.56 51.57 1.3K
15:57 51.57 51.57 51.57 51.57 1.8K
15:58 51.58 51.58 51.58 51.58 2.8K
15:59 51.58 51.58 51.56 51.56 11.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available