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
09:32 51.76 51.76 51.76 51.76 1.5K
09:33 51.76 51.76 51.76 51.76 3.3K
09:37 51.80 51.80 51.80 51.80 1.4K
09:38 51.80 51.80 51.80 51.80 1.4K
09:39 51.80 51.80 51.80 51.80 1.9K
09:40 51.78 51.78 51.78 51.78 0.5K
09:41 51.77 51.78 51.77 51.78 0.7K
09:42 51.79 51.80 51.79 51.80 1.6K
09:43 51.81 51.82 51.81 51.82 2.4K
09:44 51.81 51.83 51.81 51.83 2.0K
09:45 51.84 51.84 51.83 51.83 1.3K
09:46 51.81 51.81 51.80 51.80 0.4K
09:48 51.81 51.81 51.81 51.81 2.3K
09:49 51.81 51.81 51.80 51.80 1.0K
09:50 51.78 51.78 51.77 51.77 1.1K
09:51 51.72 51.72 51.72 51.72 0.7K
09:52 51.72 51.72 51.72 51.72 0.7K
09:53 51.71 51.71 51.68 51.68 1.4K
09:54 51.68 51.68 51.66 51.66 1.2K
09:56 51.67 51.67 51.67 51.67 2.8K
09:57 51.70 51.70 51.70 51.70 0.5K
09:58 51.70 51.70 51.70 51.70 2.3K
10:00 51.73 51.73 51.73 51.73 2.0K
10:02 51.76 51.76 51.76 51.76 0.7K
10:03 51.77 51.78 51.77 51.78 4.5K
10:04 51.77 51.77 51.77 51.77 1.6K
10:05 51.74 51.74 51.72 51.72 1.0K
10:06 51.73 51.73 51.73 51.73 1.7K
10:07 51.71 51.71 51.71 51.71 0.1K
10:08 51.68 51.68 51.68 51.68 0.4K
10:09 51.67 51.67 51.67 51.67 0.2K
10:10 51.68 51.68 51.68 51.68 0.4K
10:13 51.70 51.70 51.70 51.70 3.4K
10:14 51.66 51.66 51.65 51.65 2.1K
10:15 51.65 51.65 51.65 51.65 0.6K
10:16 51.64 51.64 51.64 51.64 0.2K
10:17 51.64 51.64 51.64 51.64 1.3K
10:19 51.66 51.66 51.66 51.66 0.3K
10:20 51.68 51.68 51.68 51.68 0.5K
10:21 51.68 51.68 51.68 51.68 0.7K
10:23 51.68 51.68 51.66 51.66 0.9K
10:24 51.66 51.66 51.66 51.66 0.9K
10:25 51.67 51.67 51.67 51.67 0.4K
10:27 51.66 51.66 51.64 51.64 2.9K
10:28 51.65 51.65 51.65 51.65 0.4K
10:29 51.64 51.64 51.64 51.64 0.4K
10:30 51.63 51.63 51.63 51.63 2.1K
10:32 51.65 51.65 51.65 51.65 0.5K
10:35 51.64 51.64 51.62 51.64 1.2K
10:36 51.66 51.66 51.66 51.66 0.5K
10:37 51.67 51.67 51.67 51.67 2.6K
10:38 51.67 51.67 51.67 51.67 0.8K
10:39 51.67 51.67 51.67 51.67 0.8K
10:41 51.67 51.67 51.67 51.67 0.4K
10:42 51.67 51.67 51.67 51.67 0.4K
10:43 51.67 51.67 51.67 51.67 1.1K
10:46 51.69 51.69 51.68 51.68 0.5K
10:47 51.69 51.71 51.69 51.70 1.7K
10:49 51.70 51.70 51.70 51.70 0.2K
10:50 51.71 51.71 51.71 51.71 0.5K
10:51 51.70 51.70 51.69 51.69 0.8K
10:52 51.69 51.70 51.69 51.70 1.0K
10:53 51.68 51.68 51.68 51.68 1.2K
10:54 51.69 51.69 51.69 51.69 0.4K
10:55 51.70 51.70 51.70 51.70 1.8K
10:56 51.70 51.70 51.70 51.70 0.6K
10:57 51.70 51.70 51.69 51.69 1.1K
11:00 51.71 51.71 51.71 51.71 1.7K
11:02 51.68 51.68 51.68 51.68 0.7K
11:05 51.66 51.66 51.66 51.66 2.0K
11:06 51.67 51.67 51.67 51.67 0.9K
11:07 51.68 51.68 51.68 51.68 0.4K
11:10 51.70 51.70 51.70 51.70 0.4K
11:11 51.69 51.69 51.69 51.69 0.6K
11:12 51.69 51.69 51.69 51.69 0.3K
11:13 51.69 51.69 51.67 51.67 1.3K
11:16 51.69 51.69 51.69 51.69 2.1K
11:18 51.70 51.70 51.70 51.70 0.4K
11:19 51.70 51.70 51.70 51.70 0.1K
11:20 51.70 51.71 51.70 51.71 1.3K
11:21 51.71 51.71 51.71 51.71 0.7K
11:23 51.71 51.71 51.71 51.70 0.2K
11:25 51.71 51.71 51.71 51.71 0.7K
11:26 51.71 51.71 51.71 51.71 0.6K
11:31 51.71 51.71 51.71 51.71 1.7K
11:33 51.72 51.72 51.72 51.72 1.2K
11:34 51.71 51.71 51.70 51.70 4.7K
11:36 51.68 51.68 51.67 51.67 2.7K
11:37 51.67 51.67 51.67 51.67 0.7K
11:38 51.69 51.69 51.68 51.68 0.8K
11:39 51.65 51.66 51.65 51.66 1.0K
11:41 51.66 51.66 51.66 51.66 0.7K
11:42 51.65 51.65 51.65 51.65 0.9K
11:43 51.67 51.67 51.67 51.67 0.6K
11:47 51.64 51.64 51.64 51.64 1.2K
11:50 51.62 51.62 51.62 51.62 1.6K
11:56 51.56 51.56 51.56 51.56 1.0K
11:57 51.57 51.57 51.57 51.57 0.5K
12:01 51.58 51.58 51.58 51.58 0.6K
12:02 51.60 51.60 51.60 51.60 1.3K
12:05 51.61 51.61 51.61 51.61 0.6K
12:06 51.61 51.61 51.61 51.61 0.8K
12:15 51.64 51.64 51.64 51.64 0.2K
12:17 51.64 51.64 51.64 51.64 0.3K
12:19 51.68 51.68 51.68 51.68 0.3K
12:20 51.68 51.68 51.68 51.68 0.3K
12:32 51.69 51.69 51.69 51.69 0.6K
12:38 51.65 51.65 51.65 51.65 1.6K
12:48 51.66 51.66 51.64 51.64 1.0K
12:50 51.64 51.64 51.64 51.64 0.8K
12:51 51.63 51.63 51.63 51.63 0.2K
12:52 51.64 51.64 51.64 51.64 0.3K
12:54 51.63 51.63 51.63 51.63 0.2K
12:57 51.64 51.64 51.64 51.64 0.3K
13:00 51.64 51.64 51.64 51.64 1.0K
13:01 51.64 51.64 51.64 51.64 0.2K
13:03 51.67 51.67 51.67 51.67 0.3K
13:04 51.67 51.67 51.67 51.67 0.8K
13:12 51.66 51.66 51.66 51.66 0.2K
13:13 51.65 51.65 51.65 51.65 1.9K
13:14 51.65 51.65 51.64 51.64 1.9K
13:18 51.64 51.64 51.64 51.64 0.3K
13:20 51.67 51.67 51.67 51.67 0.4K
13:22 51.68 51.68 51.68 51.68 1.0K
13:23 51.66 51.66 51.66 51.66 0.7K
13:28 51.66 51.66 51.66 51.66 0.5K
13:33 51.70 51.70 51.70 51.70 1.7K
13:48 51.69 51.69 51.69 51.69 0.4K
13:50 51.69 51.69 51.69 51.69 0.5K
13:54 51.71 51.71 51.71 51.71 1.2K
14:00 51.68 51.69 51.68 51.69 0.4K
14:01 51.66 51.66 51.66 51.66 0.3K
14:02 51.65 51.65 51.63 51.63 2.0K
14:03 51.61 51.62 51.61 51.61 4.2K
14:05 51.61 51.61 51.61 51.61 0.1K
14:06 51.60 51.60 51.60 51.60 2.3K
14:08 51.63 51.63 51.63 51.63 1.3K
14:13 51.63 51.63 51.63 51.63 0.9K
14:17 51.62 51.62 51.62 51.62 0.1K
14:18 51.62 51.62 51.61 51.61 0.7K
14:20 51.60 51.60 51.60 51.60 0.1K
14:21 51.59 51.59 51.59 51.59 0.3K
14:23 51.61 51.61 51.61 51.61 0.6K
14:31 51.61 51.61 51.61 51.61 1.6K
14:43 51.64 51.64 51.64 51.64 0.5K
14:44 51.64 51.64 51.64 51.64 1.5K
14:50 51.66 51.66 51.66 51.66 0.3K
14:53 51.66 51.66 51.66 51.66 0.1K
14:54 51.65 51.65 51.65 51.65 6.8K
14:56 51.63 51.63 51.63 51.63 2.0K
14:58 51.61 51.61 51.61 51.61 0.8K
15:01 51.61 51.61 51.61 51.61 1.4K
15:02 51.60 51.61 51.60 51.61 1.5K
15:06 51.64 51.64 51.64 51.64 0.5K
15:10 51.63 51.64 51.63 51.64 1.7K
15:11 51.64 51.65 51.64 51.65 3.5K
15:19 51.67 51.67 51.67 51.67 0.1K
15:20 51.67 51.67 51.67 51.67 0.3K
15:21 51.67 51.67 51.67 51.67 0.5K
15:24 51.68 51.68 51.68 51.68 1.1K
15:25 51.69 51.69 51.68 51.68 0.7K
15:26 51.66 51.66 51.66 51.66 0.7K
15:27 51.65 51.65 51.65 51.65 3.0K
15:28 51.65 51.65 51.65 51.65 0.7K
15:29 51.65 51.66 51.65 51.66 2.1K
15:30 51.66 51.66 51.66 51.66 1.7K
15:33 51.68 51.68 51.68 51.68 0.6K
15:36 51.67 51.67 51.67 51.67 0.5K
15:39 51.68 51.68 51.68 51.68 0.4K
15:41 51.67 51.67 51.67 51.67 0.3K
15:42 51.67 51.67 51.67 51.67 2.4K
15:46 51.67 51.67 51.67 51.67 5.5K
15:49 51.68 51.68 51.68 51.68 1.7K
15:50 51.67 51.67 51.66 51.66 1.6K
15:51 51.66 51.66 51.66 51.66 0.5K
15:52 51.66 51.66 51.66 51.66 0.1K
15:53 51.66 51.66 51.66 51.66 0.4K
15:54 51.67 51.67 51.67 51.67 3.1K
15:56 51.66 51.66 51.66 51.66 1.3K
15:57 51.66 51.66 51.66 51.66 1.1K
15:58 51.66 51.66 51.65 51.65 1.5K
15:59 51.65 51.69 51.63 51.69 5.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available