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 50.23 50.23 50.21 50.22 3.3K
09:31 50.16 50.16 50.16 50.16 1.9K
09:42 50.37 50.37 50.37 50.37 0.8K
09:45 50.37 50.37 50.37 50.37 1.2K
09:47 50.37 50.37 50.37 50.37 0.1K
09:48 50.37 50.37 50.37 50.37 0.1K
09:49 50.36 50.36 50.36 50.36 0.3K
09:50 50.37 50.37 50.37 50.37 6.7K
09:52 50.40 50.40 50.40 50.40 1.4K
09:57 50.43 50.43 50.43 50.43 0.5K
10:01 50.54 50.54 50.54 50.54 1.0K
10:02 50.56 50.56 50.56 50.56 6.2K
10:03 50.57 50.57 50.57 50.57 0.4K
10:04 50.57 50.57 50.57 50.57 0.4K
10:05 50.57 50.57 50.57 50.57 2.2K
10:15 50.61 50.61 50.59 50.59 0.3K
10:17 50.63 50.63 50.63 50.63 0.2K
10:18 50.63 50.63 50.63 50.63 0.1K
10:19 50.63 50.63 50.62 50.62 1.3K
10:23 50.62 50.62 50.62 50.62 0.5K
10:26 50.57 50.57 50.57 50.57 0.4K
10:28 50.54 50.54 50.54 50.54 0.6K
10:34 50.52 50.53 50.52 50.53 2.3K
10:35 50.54 50.54 50.54 50.54 2.0K
10:40 50.50 50.50 50.50 50.50 29.8K
10:41 50.49 50.49 50.49 50.49 0.2K
10:44 50.47 50.47 50.47 50.47 0.4K
10:45 50.47 50.47 50.44 50.44 0.6K
10:46 50.47 50.48 50.47 50.48 0.9K
10:48 50.43 50.43 50.43 50.43 0.3K
10:49 50.43 50.45 50.43 50.45 2.2K
10:50 50.43 50.43 50.41 50.41 0.4K
10:51 50.41 50.41 50.41 50.41 0.5K
10:52 50.43 50.43 50.43 50.43 0.5K
10:55 50.40 50.40 50.40 50.40 0.6K
10:56 50.39 50.39 50.38 50.38 0.9K
10:57 50.41 50.41 50.41 50.41 0.3K
10:59 50.40 50.40 50.40 50.40 0.2K
11:01 50.38 50.38 50.38 50.38 0.6K
11:02 50.35 50.35 50.35 50.35 0.6K
11:04 50.35 50.35 50.35 50.35 0.4K
11:05 50.34 50.34 50.34 50.34 1.4K
11:06 50.34 50.34 50.31 50.31 2.3K
11:07 50.31 50.31 50.31 50.31 0.4K
11:08 50.33 50.33 50.33 50.33 0.2K
11:09 50.31 50.31 50.31 50.31 1.6K
11:13 50.22 50.22 50.22 50.22 0.2K
11:15 50.23 50.25 50.23 50.25 1.4K
11:20 50.30 50.30 50.28 50.28 2.0K
11:26 50.29 50.29 50.29 50.29 0.6K
11:28 50.28 50.28 50.28 50.28 0.7K
11:29 50.27 50.27 50.27 50.27 0.8K
11:30 50.29 50.29 50.29 50.29 0.8K
11:31 50.28 50.29 50.28 50.28 2.5K
11:32 50.30 50.30 50.30 50.30 0.6K
11:33 50.27 50.27 50.25 50.25 0.9K
11:34 50.25 50.26 50.25 50.26 2.9K
11:35 50.25 50.25 50.21 50.21 6.3K
11:36 50.20 50.20 50.19 50.19 2.6K
11:37 50.22 50.22 50.22 50.22 0.8K
11:41 50.22 50.22 50.22 50.22 1.8K
11:42 50.22 50.22 50.22 50.22 0.4K
11:43 50.23 50.23 50.23 50.23 0.4K
11:47 50.24 50.24 50.24 50.24 0.6K
11:48 50.24 50.24 50.24 50.24 0.3K
11:49 50.23 50.23 50.23 50.23 0.4K
11:52 50.22 50.22 50.22 50.22 0.2K
11:53 50.21 50.21 50.20 50.20 1.9K
11:54 50.22 50.22 50.22 50.22 0.3K
11:55 50.22 50.22 50.22 50.22 1.0K
11:57 50.20 50.20 50.20 50.20 0.4K
11:58 50.20 50.20 50.20 50.20 0.2K
12:00 50.22 50.23 50.22 50.23 1.0K
12:02 50.21 50.21 50.20 50.20 0.7K
12:03 50.20 50.20 50.20 50.20 0.5K
12:05 50.20 50.20 50.20 50.20 0.1K
12:06 50.21 50.22 50.21 50.22 0.5K
12:07 50.21 50.21 50.21 50.21 1.1K
12:10 50.22 50.22 50.22 50.22 0.6K
12:11 50.23 50.24 50.23 50.24 0.9K
12:14 50.25 50.25 50.25 50.25 1.2K
12:16 50.26 50.26 50.26 50.26 1.5K
12:21 50.25 50.25 50.25 50.25 0.6K
12:25 50.23 50.23 50.23 50.23 0.3K
12:26 50.23 50.23 50.23 50.23 1.3K
12:29 50.23 50.23 50.23 50.23 0.5K
12:30 50.24 50.24 50.24 50.24 1.9K
12:31 50.25 50.25 50.25 50.25 0.5K
12:32 50.24 50.24 50.24 50.24 2.7K
12:35 50.23 50.23 50.23 50.23 0.9K
12:36 50.24 50.25 50.24 50.25 0.5K
12:37 50.25 50.25 50.25 50.25 1.7K
12:38 50.24 50.24 50.24 50.24 3.0K
12:40 50.24 50.24 50.24 50.24 3.0K
12:41 50.23 50.24 50.23 50.24 2.4K
12:42 50.24 50.24 50.24 50.24 11.4K
12:43 50.25 50.25 50.24 50.24 2.8K
12:44 50.23 50.23 50.23 50.23 1.1K
12:45 50.23 50.23 50.22 50.22 4.4K
12:48 50.22 50.22 50.21 50.21 1.6K
12:50 50.21 50.22 50.21 50.22 0.8K
12:51 50.23 50.23 50.23 50.23 1.2K
12:52 50.23 50.23 50.23 50.23 3.1K
12:53 50.22 50.23 50.22 50.23 2.3K
12:55 50.23 50.25 50.23 50.25 5.2K
12:56 50.26 50.26 50.26 50.26 1.2K
12:57 50.26 50.26 50.26 50.26 0.3K
12:58 50.26 50.26 50.26 50.26 0.8K
12:59 50.27 50.27 50.27 50.27 1.1K
13:00 50.28 50.28 50.28 50.28 1.8K
13:01 50.29 50.29 50.28 50.28 0.5K
13:03 50.27 50.27 50.27 50.27 3.9K
13:04 50.27 50.27 50.27 50.27 1.2K
13:05 50.27 50.27 50.26 50.27 2.3K
13:06 50.27 50.28 50.27 50.28 3.4K
13:07 50.28 50.28 50.28 50.28 1.8K
13:08 50.28 50.28 50.28 50.28 2.2K
13:09 50.28 50.28 50.28 50.28 3.0K
13:13 50.26 50.27 50.26 50.26 2.7K
13:14 50.26 50.26 50.26 50.26 1.2K
13:15 50.26 50.26 50.26 50.26 1.4K
13:16 50.26 50.27 50.26 50.27 2.2K
13:17 50.25 50.25 50.25 50.25 1.5K
13:18 50.25 50.25 50.25 50.25 1.2K
13:20 50.25 50.25 50.25 50.25 0.2K
13:21 50.24 50.24 50.24 50.24 0.6K
13:22 50.25 50.25 50.25 50.25 0.2K
13:23 50.26 50.26 50.26 50.26 0.3K
13:24 50.26 50.26 50.26 50.26 1.0K
13:29 50.29 50.29 50.29 50.29 0.6K
13:30 50.30 50.30 50.30 50.30 0.4K
13:31 50.30 50.30 50.30 50.30 0.4K
13:32 50.30 50.30 50.30 50.30 0.6K
13:33 50.31 50.31 50.31 50.31 0.4K
13:35 50.32 50.32 50.32 50.32 0.2K
13:37 50.32 50.32 50.32 50.32 1.2K
13:38 50.32 50.33 50.32 50.33 3.3K
13:41 50.34 50.34 50.34 50.34 0.2K
13:42 50.33 50.33 50.33 50.33 0.3K
13:43 50.33 50.33 50.33 50.33 0.4K
13:46 50.35 50.35 50.35 50.35 0.4K
13:49 50.33 50.33 50.33 50.33 0.4K
13:51 50.34 50.34 50.34 50.34 1.3K
13:56 50.33 50.33 50.33 50.33 0.4K
13:57 50.32 50.32 50.32 50.32 0.8K
13:59 50.31 50.31 50.31 50.31 1.6K
14:00 50.31 50.31 50.31 50.31 0.2K
14:02 50.31 50.31 50.31 50.31 0.4K
14:03 50.31 50.31 50.31 50.31 0.3K
14:04 50.30 50.30 50.30 50.30 0.1K
14:05 50.29 50.29 50.29 50.29 0.8K
14:10 50.25 50.25 50.25 50.25 1.5K
14:19 50.27 50.27 50.27 50.27 0.4K
14:20 50.26 50.26 50.26 50.26 0.4K
14:21 50.27 50.27 50.27 50.27 0.2K
14:23 50.26 50.26 50.26 50.26 0.4K
14:25 50.24 50.24 50.24 50.24 2.3K
14:26 50.25 50.25 50.25 50.25 1.9K
14:27 50.25 50.25 50.25 50.25 0.2K
14:32 50.26 50.26 50.26 50.26 1.0K
14:33 50.25 50.25 50.25 50.25 0.6K
14:35 50.24 50.24 50.24 50.24 0.1K
14:40 50.23 50.23 50.23 50.23 0.4K
14:43 50.21 50.21 50.21 50.21 0.3K
14:48 50.21 50.21 50.21 50.21 0.6K
14:49 50.24 50.24 50.24 50.24 0.2K
14:51 50.25 50.25 50.25 50.25 6.7K
14:56 50.25 50.25 50.25 50.25 1.3K
15:00 50.28 50.28 50.28 50.28 0.6K
15:02 50.27 50.27 50.27 50.27 0.6K
15:03 50.26 50.26 50.26 50.26 0.5K
15:04 50.27 50.27 50.27 50.27 1.4K
15:05 50.26 50.26 50.26 50.26 0.3K
15:06 50.28 50.28 50.28 50.28 3.3K
15:08 50.26 50.26 50.26 50.26 1.7K
15:09 50.26 50.26 50.26 50.26 0.1K
15:11 50.27 50.27 50.27 50.27 6.1K
15:12 50.28 50.29 50.28 50.29 6.7K
15:15 50.28 50.28 50.28 50.28 0.1K
15:16 50.28 50.28 50.28 50.28 0.4K
15:17 50.29 50.29 50.29 50.29 1.0K
15:18 50.30 50.31 50.30 50.31 2.7K
15:19 50.31 50.31 50.31 50.31 0.1K
15:20 50.31 50.31 50.31 50.31 22.2K
15:23 50.33 50.33 50.33 50.33 5.1K
15:25 50.33 50.33 50.33 50.33 4.4K
15:27 50.33 50.33 50.33 50.33 3.6K
15:28 50.33 50.33 50.33 50.33 3.6K
15:30 50.34 50.35 50.34 50.35 10.8K
15:31 50.35 50.36 50.35 50.36 0.9K
15:33 50.36 50.36 50.36 50.36 2.6K
15:34 50.35 50.35 50.35 50.35 6.5K
15:35 50.34 50.35 50.33 50.35 5.0K
15:36 50.35 50.36 50.35 50.36 0.8K
15:38 50.37 50.37 50.37 50.37 0.4K
15:39 50.38 50.38 50.38 50.38 1.5K
15:40 50.39 50.39 50.39 50.39 3.6K
15:42 50.39 50.39 50.39 50.39 72.9K
15:44 50.37 50.38 50.37 50.38 45.8K
15:45 50.38 50.39 50.38 50.39 9.3K
15:46 50.38 50.38 50.38 50.38 2.6K
15:47 50.37 50.38 50.37 50.38 52.8K
15:49 50.38 50.39 50.38 50.39 1.2K
15:50 50.39 50.41 50.39 50.41 1.5K
15:52 50.41 50.41 50.41 50.41 3.2K
15:53 50.41 50.41 50.41 50.41 0.2K
15:54 50.40 50.40 50.40 50.40 2.1K
15:55 50.41 50.41 50.41 50.41 1.0K
15:56 50.41 50.41 50.41 50.41 3.7K
15:57 50.42 50.42 50.41 50.42 3.0K
15:58 50.41 50.42 50.41 50.42 2.0K
15:59 50.40 50.41 50.39 50.40 13.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available