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 50.95 50.95 50.95 50.95 2.2K
09:31 50.96 50.96 50.96 50.96 2.3K
09:36 50.97 50.97 50.96 50.96 1.7K
09:37 50.92 50.92 50.92 50.92 0.3K
09:40 50.95 50.95 50.95 50.95 0.2K
09:43 50.96 50.98 50.96 50.98 1.2K
09:44 50.98 50.98 50.98 50.98 0.4K
09:45 50.99 50.99 50.98 50.98 1.0K
09:46 50.97 50.97 50.95 50.95 1.3K
09:47 50.95 50.95 50.93 50.93 2.0K
09:48 50.94 50.94 50.94 50.94 0.6K
09:52 50.95 50.95 50.95 50.95 1.7K
10:00 50.95 50.97 50.95 50.97 2.4K
10:02 51.03 51.03 51.03 51.03 1.8K
10:04 50.95 50.95 50.95 50.95 0.8K
10:05 50.95 50.97 50.95 50.95 1.4K
10:06 50.92 50.92 50.92 50.92 0.9K
10:08 50.94 50.94 50.94 50.94 0.2K
10:09 50.93 50.93 50.93 50.93 1.9K
10:10 50.95 50.95 50.95 50.95 2.9K
10:11 50.95 50.95 50.93 50.93 1.6K
10:14 50.93 50.94 50.93 50.94 1.0K
10:15 50.90 50.90 50.90 50.90 0.5K
10:16 50.89 50.91 50.89 50.91 1.2K
10:18 50.94 50.94 50.94 50.94 0.4K
10:19 50.92 50.92 50.92 50.92 0.5K
10:23 50.97 50.97 50.97 50.97 0.3K
10:24 50.96 50.96 50.96 50.96 0.7K
10:26 50.95 50.95 50.95 50.95 0.4K
10:27 50.93 50.93 50.93 50.93 1.3K
10:28 50.94 50.94 50.94 50.94 0.3K
10:29 50.94 50.94 50.94 50.94 1.3K
10:30 50.95 50.95 50.95 50.95 0.5K
10:31 51.02 51.02 51.02 51.02 1.6K
10:34 51.07 51.07 51.07 51.07 1.1K
10:35 51.05 51.05 51.05 51.05 1.1K
10:36 51.05 51.05 51.05 51.05 1.1K
10:45 51.03 51.03 51.03 51.03 0.1K
10:47 51.02 51.02 51.02 51.02 0.5K
10:54 51.00 51.00 51.00 51.00 0.3K
10:55 50.98 50.99 50.98 50.99 2.0K
10:57 51.00 51.00 51.00 51.00 1.2K
11:00 51.02 51.03 51.02 51.03 0.4K
11:01 51.03 51.03 51.03 51.03 0.2K
11:02 51.06 51.06 51.04 51.04 4.2K
11:04 51.05 51.05 51.03 51.03 2.3K
11:06 51.02 51.03 51.02 51.03 2.0K
11:07 51.03 51.03 51.03 51.03 1.1K
11:08 51.05 51.05 51.05 51.05 2.5K
11:19 51.03 51.03 51.03 51.03 0.8K
11:21 51.02 51.02 51.02 51.02 1.3K
11:29 51.02 51.02 51.02 51.02 0.2K
11:30 51.01 51.01 51.01 51.01 0.1K
11:31 50.98 50.98 50.97 50.97 3.5K
11:34 50.97 50.97 50.97 50.97 0.3K
11:39 51.00 51.00 51.00 51.00 0.8K
11:40 51.01 51.01 50.99 50.99 1.2K
11:41 50.98 51.00 50.98 51.00 0.6K
11:44 51.00 51.00 51.00 51.00 0.9K
11:46 51.01 51.01 51.01 51.01 1.8K
11:56 51.00 51.00 51.00 50.99 1.3K
11:59 50.98 50.98 50.98 50.98 0.6K
12:01 50.99 50.99 50.99 50.99 0.7K
12:03 50.99 50.99 50.99 50.99 1.3K
12:04 51.02 51.02 51.02 51.02 1.2K
12:05 51.03 51.03 51.03 51.03 0.4K
12:06 51.03 51.03 51.03 51.03 0.2K
12:07 51.06 51.06 51.06 51.06 1.3K
12:10 51.08 51.08 51.08 51.08 0.3K
12:13 51.09 51.09 51.09 51.09 0.2K
12:14 51.08 51.08 51.08 51.08 1.1K
12:18 51.08 51.08 51.07 51.07 0.9K
12:20 51.08 51.08 51.08 51.08 0.4K
12:25 51.08 51.08 51.08 51.08 0.1K
12:27 51.04 51.04 51.04 51.04 1.2K
12:31 51.06 51.06 51.06 51.06 1.1K
12:32 51.06 51.06 51.06 51.06 0.2K
12:36 51.06 51.06 51.06 51.06 0.7K
12:40 51.08 51.08 51.08 51.08 0.6K
12:49 51.06 51.06 51.06 51.06 1.0K
12:55 51.08 51.08 51.08 51.08 1.1K
13:01 51.04 51.04 51.04 51.04 1.0K
13:02 51.05 51.05 51.05 51.05 1.1K
13:06 51.05 51.05 51.05 51.05 3.3K
13:17 51.04 51.05 51.04 51.05 1.5K
13:21 51.06 51.06 51.06 51.06 1.4K
13:33 51.04 51.04 51.04 51.04 0.1K
13:40 51.05 51.06 51.05 51.06 2.3K
13:53 51.10 51.10 51.10 51.10 0.1K
13:55 51.08 51.08 51.08 51.08 0.9K
13:57 51.06 51.06 51.06 51.06 0.2K
14:04 51.03 51.03 51.03 51.03 0.4K
14:05 51.03 51.03 51.03 51.03 0.9K
14:10 51.06 51.06 51.06 51.06 0.1K
14:12 51.05 51.05 51.05 51.05 0.2K
14:14 51.05 51.05 51.05 51.05 0.2K
14:17 51.05 51.05 51.05 51.05 1.4K
14:24 51.04 51.04 51.04 51.03 0.5K
14:30 51.04 51.04 51.03 51.03 0.3K
14:34 51.05 51.05 51.05 51.05 0.7K
14:39 51.04 51.04 51.04 51.04 1.4K
14:43 51.04 51.04 51.04 51.04 0.9K
14:55 51.04 51.04 51.04 51.04 0.4K
15:01 51.03 51.03 51.03 51.03 0.5K
15:09 51.05 51.05 51.05 51.05 0.6K
15:11 51.04 51.04 51.04 51.04 0.6K
15:16 51.04 51.04 51.04 51.04 0.2K
15:21 51.05 51.05 51.05 51.05 0.3K
15:22 51.05 51.05 51.05 51.05 0.5K
15:23 51.05 51.05 51.05 51.05 0.3K
15:24 51.05 51.05 51.05 51.05 0.4K
15:26 51.06 51.06 51.06 51.06 0.3K
15:28 51.04 51.04 51.04 51.04 0.3K
15:29 51.04 51.04 51.04 51.04 0.9K
15:34 51.06 51.06 51.05 51.05 1.0K
15:41 51.06 51.06 51.06 51.06 0.3K
15:42 51.06 51.06 51.06 51.06 0.4K
15:45 51.08 51.08 51.08 51.08 0.9K
15:47 51.08 51.08 51.08 51.08 0.4K
15:48 51.08 51.08 51.08 51.08 0.1K
15:49 51.08 51.08 51.07 51.07 1.0K
15:51 51.05 51.05 51.05 51.05 1.2K
15:52 51.05 51.05 51.05 51.05 0.6K
15:53 51.05 51.06 51.05 51.05 2.9K
15:54 51.04 51.04 51.04 51.04 0.8K
15:55 51.04 51.05 51.04 51.05 2.6K
15:56 51.05 51.05 51.05 51.05 0.1K
15:57 51.05 51.05 51.05 51.05 0.4K
15:58 51.05 51.05 51.03 51.05 7.6K
15:59 51.04 51.05 51.02 51.05 17.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available