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 51.84 51.84 51.84 51.84 1.6K
09:31 51.82 51.82 51.80 51.80 1.2K
09:32 51.80 51.81 51.80 51.81 0.8K
09:35 51.77 51.77 51.77 51.77 0.3K
09:36 51.77 51.79 51.77 51.79 1.3K
09:38 51.81 51.81 51.81 51.81 0.8K
09:43 51.89 51.89 51.88 51.88 1.8K
09:45 51.84 51.84 51.84 51.84 1.9K
09:53 51.85 51.85 51.85 51.85 0.2K
09:54 51.83 51.83 51.83 51.83 0.1K
09:55 51.83 51.83 51.83 51.83 1.2K
10:00 51.82 51.82 51.82 51.82 0.8K
10:02 51.89 51.89 51.89 51.89 0.1K
10:03 51.86 51.86 51.85 51.85 2.5K
10:08 51.84 51.84 51.82 51.82 5.9K
10:10 51.83 51.83 51.83 51.83 4.1K
10:12 51.84 51.84 51.83 51.83 10.4K
10:13 51.84 51.85 51.83 51.84 4.5K
10:14 51.84 51.84 51.84 51.84 5.5K
10:15 51.85 51.85 51.84 51.84 2.3K
10:17 51.81 51.82 51.81 51.82 5.9K
10:19 51.82 51.82 51.82 51.82 0.5K
10:20 51.83 51.83 51.83 51.83 1.3K
10:21 51.82 51.83 51.82 51.83 1.4K
10:22 51.83 51.83 51.83 51.83 2.1K
10:23 51.83 51.83 51.83 51.83 0.8K
10:24 51.83 51.83 51.83 51.83 1.1K
10:25 51.83 51.83 51.82 51.82 4.9K
10:27 51.85 51.85 51.85 51.85 1.9K
10:28 51.85 51.85 51.85 51.85 0.1K
10:29 51.85 51.85 51.85 51.85 1.4K
10:31 51.84 51.84 51.84 51.84 6.5K
10:35 51.85 51.85 51.85 51.85 0.7K
10:37 51.85 51.85 51.85 51.85 0.3K
10:38 51.85 51.86 51.85 51.86 2.2K
10:40 51.88 51.88 51.88 51.88 0.4K
10:41 51.88 51.88 51.88 51.88 1.6K
10:44 51.89 51.89 51.89 51.89 0.9K
10:46 51.88 51.88 51.88 51.88 0.4K
10:48 51.87 51.87 51.87 51.87 0.5K
10:49 51.87 51.87 51.87 51.87 1.6K
10:50 51.91 51.91 51.91 51.91 2.7K
10:51 51.89 51.89 51.88 51.89 3.3K
10:58 51.89 51.89 51.89 51.89 1.5K
11:01 51.88 51.88 51.88 51.88 1.2K
11:02 51.90 51.90 51.90 51.90 3.1K
11:11 51.88 51.88 51.88 51.88 0.2K
11:12 51.89 51.89 51.89 51.89 1.9K
11:14 51.90 51.90 51.87 51.87 3.7K
11:15 51.86 51.86 51.85 51.85 2.2K
11:24 51.88 51.88 51.88 51.88 2.7K
11:25 51.87 51.87 51.86 51.87 3.8K
11:27 51.87 51.87 51.87 51.87 1.9K
11:28 51.86 51.87 51.86 51.87 2.0K
11:29 51.86 51.86 51.86 51.86 0.5K
11:30 51.88 51.88 51.88 51.88 6.6K
11:31 51.90 51.90 51.88 51.88 3.6K
11:32 51.88 51.88 51.88 51.88 0.6K
11:33 51.88 51.89 51.88 51.89 3.9K
11:36 51.86 51.86 51.86 51.86 7.4K
11:37 51.86 51.86 51.86 51.86 5.5K
11:39 51.86 51.86 51.84 51.84 4.6K
11:40 51.83 51.84 51.83 51.84 6.9K
11:41 51.85 51.85 51.85 51.85 12.1K
11:44 51.83 51.83 51.83 51.83 1.2K
11:45 51.84 51.84 51.84 51.84 1.9K
11:47 51.85 51.85 51.85 51.85 1.3K
11:48 51.86 51.86 51.86 51.86 0.8K
11:50 51.88 51.88 51.88 51.88 4.3K
11:52 51.90 51.90 51.90 51.90 1.8K
11:53 51.91 51.91 51.91 51.91 1.0K
11:54 51.90 51.90 51.90 51.90 0.7K
11:56 51.89 51.89 51.89 51.89 0.4K
11:57 51.89 51.89 51.89 51.89 0.1K
11:58 51.87 51.87 51.87 51.87 0.2K
11:59 51.87 51.88 51.87 51.88 6.8K
12:03 51.88 51.88 51.88 51.88 0.5K
12:04 51.87 51.87 51.87 51.87 0.1K
12:05 51.87 51.88 51.87 51.88 2.2K
12:06 51.86 51.87 51.86 51.87 0.2K
12:07 51.87 51.87 51.87 51.87 3.4K
12:09 51.87 51.87 51.87 51.87 4.5K
12:17 51.90 51.90 51.90 51.90 0.6K
12:18 51.89 51.89 51.88 51.88 1.7K
12:22 51.88 51.88 51.88 51.88 0.4K
12:23 51.88 51.88 51.88 51.88 0.1K
12:24 51.88 51.88 51.88 51.88 0.2K
12:25 51.88 51.88 51.88 51.88 1.2K
12:29 51.87 51.87 51.87 51.87 0.6K
12:30 51.87 51.87 51.87 51.87 0.1K
12:32 51.88 51.88 51.88 51.88 1.1K
12:33 51.88 51.89 51.88 51.89 1.3K
12:36 51.89 51.89 51.89 51.89 0.1K
12:37 51.89 51.89 51.88 51.88 1.6K
12:38 51.88 51.88 51.88 51.88 0.5K
12:40 51.90 51.90 51.90 51.90 0.8K
12:45 51.90 51.90 51.90 51.90 0.1K
12:47 51.89 51.89 51.89 51.89 0.5K
12:48 51.90 51.90 51.90 51.90 0.9K
12:53 51.90 51.90 51.89 51.89 1.0K
12:54 51.89 51.89 51.89 51.89 0.2K
12:55 51.88 51.88 51.88 51.88 0.2K
12:56 51.88 51.88 51.88 51.88 0.7K
12:58 51.89 51.89 51.89 51.89 0.4K
13:00 51.88 51.88 51.88 51.88 0.4K
13:04 51.87 51.88 51.87 51.88 0.7K
13:05 51.87 51.87 51.87 51.87 3.3K
13:06 51.87 51.87 51.86 51.86 1.3K
13:17 51.89 51.89 51.89 51.89 2.4K
13:18 51.89 51.89 51.89 51.89 0.9K
13:23 51.88 51.88 51.88 51.88 1.0K
13:25 51.87 51.87 51.87 51.87 0.8K
13:31 51.89 51.89 51.89 51.89 0.3K
13:34 51.90 51.90 51.90 51.90 0.1K
13:39 51.88 51.88 51.87 51.87 1.3K
13:42 51.89 51.89 51.88 51.88 1.1K
13:47 51.88 51.88 51.88 51.88 1.9K
13:55 51.91 51.91 51.91 51.91 0.3K
13:58 51.91 51.91 51.91 51.91 1.0K
13:59 51.91 51.91 51.91 51.91 0.6K
14:02 51.90 51.90 51.90 51.90 0.9K
14:03 51.89 51.89 51.88 51.88 0.8K
14:06 51.89 51.89 51.88 51.88 0.3K
14:07 51.87 51.87 51.86 51.86 0.4K
14:08 51.88 51.88 51.87 51.87 1.2K
14:10 51.89 51.89 51.89 51.89 0.6K
14:15 51.89 51.89 51.89 51.89 0.6K
14:18 51.86 51.86 51.86 51.86 2.5K
14:19 51.87 51.87 51.87 51.87 2.6K
14:21 51.86 51.87 51.86 51.87 2.6K
14:22 51.85 51.85 51.85 51.85 0.9K
14:23 51.86 51.86 51.86 51.86 0.2K
14:24 51.86 51.86 51.86 51.86 13.3K
14:25 51.86 51.86 51.86 51.86 7.3K
14:26 51.86 51.86 51.86 51.86 0.4K
14:28 51.86 51.86 51.86 51.86 1.9K
14:29 51.86 51.86 51.86 51.86 0.5K
14:30 51.86 51.86 51.86 51.86 0.1K
14:31 51.86 51.86 51.86 51.86 0.5K
14:33 51.86 51.87 51.86 51.87 6.0K
14:35 51.86 51.86 51.86 51.86 5.4K
14:36 51.86 51.86 51.85 51.85 2.3K
14:37 51.85 51.85 51.85 51.85 2.2K
14:39 51.86 51.86 51.86 51.86 0.1K
14:40 51.86 51.86 51.86 51.86 0.1K
14:41 51.86 51.86 51.86 51.86 0.9K
14:42 51.85 51.85 51.85 51.85 5.7K
14:43 51.85 51.85 51.85 51.85 0.3K
14:48 51.84 51.84 51.84 51.84 0.9K
14:49 51.84 51.84 51.84 51.84 0.9K
14:50 51.85 51.85 51.85 51.85 0.6K
14:52 51.85 51.85 51.85 51.85 0.6K
14:53 51.85 51.86 51.85 51.86 4.0K
14:54 51.86 51.86 51.86 51.86 1.1K
14:55 51.86 51.86 51.85 51.86 37.1K
14:56 51.86 51.86 51.86 51.86 2.5K
14:57 51.86 51.86 51.85 51.85 10.1K
14:59 51.84 51.84 51.84 51.84 3.4K
15:00 51.84 51.84 51.84 51.84 0.4K
15:01 51.82 51.82 51.82 51.82 2.1K
15:03 51.82 51.82 51.81 51.81 1.2K
15:06 51.79 51.79 51.79 51.79 3.6K
15:07 51.79 51.79 51.79 51.79 2.8K
15:08 51.80 51.80 51.80 51.80 0.1K
15:09 51.80 51.80 51.80 51.80 0.4K
15:12 51.81 51.81 51.81 51.81 4.2K
15:15 51.82 51.82 51.82 51.82 0.7K
15:18 51.82 51.82 51.82 51.82 4.5K
15:23 51.81 51.81 51.81 51.81 6.4K
15:24 51.81 51.81 51.81 51.81 4.6K
15:25 51.81 51.81 51.80 51.80 0.6K
15:27 51.80 51.80 51.80 51.80 1.2K
15:29 51.79 51.79 51.79 51.79 7.4K
15:30 51.79 51.79 51.78 51.78 4.8K
15:32 51.79 51.79 51.79 51.79 6.3K
15:33 51.79 51.79 51.79 51.79 3.5K
15:34 51.79 51.79 51.79 51.79 3.3K
15:35 51.78 51.79 51.78 51.79 3.5K
15:36 51.79 51.79 51.79 51.79 4.0K
15:37 51.79 51.79 51.79 51.79 1.9K
15:38 51.79 51.79 51.79 51.79 0.7K
15:40 51.78 51.79 51.78 51.79 1.3K
15:41 51.79 51.79 51.79 51.79 0.8K
15:42 51.79 51.80 51.79 51.80 1.9K
15:43 51.79 51.79 51.79 51.79 0.3K
15:44 51.79 51.79 51.79 51.79 1.1K
15:47 51.79 51.79 51.79 51.79 1.3K
15:50 51.80 51.80 51.79 51.79 2.7K
15:51 51.78 51.78 51.78 51.78 1.2K
15:53 51.77 51.78 51.77 51.78 1.2K
15:54 51.79 51.79 51.79 51.79 0.2K
15:55 51.78 51.78 51.78 51.78 0.4K
15:56 51.78 51.78 51.78 51.78 13.8K
15:57 51.78 51.78 51.78 51.78 2.8K
15:58 51.79 51.79 51.79 51.79 25.3K
15:59 51.80 51.81 51.79 51.79 30.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available