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 50.25 50.26 50.25 50.26 13.0K
09:31 50.28 50.28 50.28 50.28 1.2K
09:32 50.29 50.29 50.29 50.29 0.5K
09:33 50.28 50.28 50.28 50.28 1.1K
09:34 50.28 50.28 50.28 50.28 1.9K
09:35 50.28 50.29 50.28 50.28 2.1K
09:36 50.30 50.30 50.30 50.30 0.3K
09:37 50.29 50.29 50.29 50.29 0.2K
09:38 50.29 50.29 50.29 50.29 0.8K
09:39 50.28 50.28 50.28 50.28 1.3K
09:40 50.26 50.26 50.25 50.25 2.6K
09:41 50.24 50.24 50.23 50.23 1.7K
09:43 50.24 50.24 50.24 50.24 0.8K
09:46 50.23 50.23 50.23 50.23 4.5K
09:47 50.23 50.23 50.22 50.22 2.5K
09:48 50.22 50.22 50.20 50.20 0.8K
09:49 50.21 50.22 50.21 50.22 2.2K
09:50 50.23 50.23 50.23 50.23 1.3K
09:51 50.23 50.26 50.23 50.26 1.2K
09:52 50.25 50.25 50.25 50.25 0.3K
09:53 50.23 50.23 50.23 50.23 0.2K
09:54 50.22 50.22 50.20 50.20 1.1K
09:55 50.21 50.21 50.19 50.20 1.2K
09:56 50.20 50.20 50.20 50.20 1.2K
09:57 50.21 50.21 50.20 50.20 1.0K
10:00 50.21 50.23 50.21 50.22 3.9K
10:03 50.35 50.35 50.35 50.35 2.9K
10:08 50.34 50.34 50.34 50.34 0.3K
10:09 50.34 50.34 50.34 50.34 1.8K
10:12 50.31 50.31 50.30 50.30 1.5K
10:13 50.30 50.30 50.28 50.28 3.4K
10:16 50.32 50.32 50.32 50.32 0.3K
10:17 50.36 50.36 50.36 50.36 0.9K
10:22 50.36 50.36 50.36 50.36 0.7K
10:27 50.39 50.39 50.39 50.39 0.4K
10:28 50.40 50.40 50.40 50.40 0.3K
10:29 50.36 50.36 50.36 50.36 1.0K
10:31 50.41 50.41 50.41 50.41 0.7K
10:32 50.41 50.41 50.41 50.41 0.2K
10:34 50.39 50.39 50.39 50.39 1.9K
10:42 50.38 50.38 50.38 50.38 0.1K
10:43 50.39 50.39 50.39 50.39 0.1K
10:44 50.39 50.39 50.39 50.39 0.1K
10:45 50.40 50.40 50.39 50.39 1.3K
10:47 50.41 50.41 50.41 50.41 0.1K
10:48 50.41 50.41 50.41 50.41 0.4K
10:49 50.39 50.39 50.39 50.39 1.1K
10:51 50.36 50.36 50.36 50.36 1.3K
10:52 50.35 50.37 50.35 50.37 34.4K
10:53 50.37 50.37 50.36 50.36 5.5K
10:54 50.35 50.35 50.35 50.35 1.1K
10:55 50.35 50.35 50.35 50.35 4.3K
10:56 50.35 50.36 50.35 50.36 2.4K
10:58 50.34 50.35 50.34 50.35 0.8K
11:00 50.35 50.35 50.34 50.35 1.4K
11:01 50.36 50.36 50.36 50.36 1.1K
11:04 50.40 50.40 50.40 50.40 1.6K
11:06 50.41 50.42 50.41 50.42 6.3K
11:09 50.45 50.46 50.45 50.46 3.0K
11:11 50.47 50.48 50.47 50.47 1.4K
11:14 50.46 50.48 50.46 50.47 3.1K
11:17 50.43 50.43 50.43 50.43 2.9K
11:18 50.45 50.45 50.45 50.45 0.2K
11:19 50.46 50.46 50.45 50.45 0.6K
11:20 50.44 50.44 50.44 50.44 0.8K
11:21 50.45 50.45 50.45 50.45 0.5K
11:23 50.45 50.45 50.45 50.45 0.1K
11:24 50.44 50.45 50.44 50.45 0.7K
11:26 50.44 50.45 50.44 50.45 1.2K
11:29 50.45 50.45 50.45 50.45 2.4K
11:32 50.45 50.45 50.45 50.45 1.3K
11:33 50.46 50.46 50.44 50.44 0.7K
11:34 50.44 50.44 50.44 50.44 0.4K
11:35 50.44 50.44 50.42 50.42 2.2K
11:37 50.40 50.40 50.40 50.40 0.4K
11:39 50.43 50.43 50.43 50.43 0.5K
11:40 50.44 50.44 50.42 50.42 31.4K
11:41 50.42 50.43 50.42 50.43 3.9K
11:43 50.45 50.45 50.45 50.45 64.8K
11:45 50.41 50.42 50.41 50.42 1.0K
11:46 50.40 50.40 50.40 50.40 0.4K
11:47 50.40 50.40 50.39 50.39 1.9K
11:48 50.39 50.39 50.39 50.39 4.4K
11:49 50.41 50.41 50.41 50.41 0.6K
11:50 50.42 50.42 50.42 50.42 2.6K
11:51 50.42 50.43 50.42 50.43 1.9K
11:52 50.44 50.44 50.44 50.44 2.8K
11:54 50.42 50.42 50.42 50.42 1.4K
11:55 50.41 50.41 50.41 50.41 0.3K
11:56 50.38 50.39 50.38 50.39 28.8K
11:57 50.38 50.38 50.37 50.37 2.7K
11:58 50.37 50.37 50.37 50.37 8.5K
12:00 50.37 50.37 50.37 50.37 0.4K
12:01 50.36 50.36 50.36 50.36 2.6K
12:02 50.35 50.35 50.34 50.34 2.2K
12:03 50.33 50.33 50.33 50.33 1.2K
12:05 50.33 50.33 50.32 50.32 1.5K
12:07 50.34 50.34 50.34 50.34 0.8K
12:08 50.34 50.34 50.34 50.34 0.9K
12:10 50.32 50.33 50.32 50.33 3.0K
12:12 50.33 50.33 50.33 50.33 0.4K
12:15 50.34 50.34 50.34 50.34 0.6K
12:16 50.34 50.34 50.34 50.34 0.8K
12:18 50.34 50.34 50.34 50.34 0.7K
12:19 50.36 50.36 50.36 50.36 0.4K
12:20 50.36 50.38 50.36 50.38 246.3K
12:21 50.39 50.39 50.39 50.39 0.3K
12:22 50.38 50.38 50.38 50.38 0.2K
12:23 50.36 50.36 50.36 50.36 0.9K
12:24 50.36 50.36 50.36 50.36 0.9K
12:25 50.34 50.34 50.34 50.34 1.1K
12:28 50.36 50.36 50.36 50.36 0.3K
12:30 50.36 50.36 50.36 50.36 0.5K
12:31 50.35 50.36 50.35 50.36 0.6K
12:32 50.36 50.37 50.36 50.37 0.3K
12:33 50.36 50.36 50.36 50.36 0.2K
12:35 50.36 50.36 50.36 50.36 1.3K
12:36 50.35 50.35 50.35 50.35 1.0K
12:37 50.34 50.34 50.34 50.34 0.7K
12:38 50.33 50.33 50.33 50.33 1.2K
12:44 50.33 50.33 50.33 50.33 0.7K
12:45 50.32 50.32 50.32 50.32 0.7K
12:46 50.34 50.34 50.34 50.34 1.0K
12:47 50.34 50.34 50.34 50.34 1.9K
12:52 50.34 50.34 50.34 50.34 0.9K
12:57 50.37 50.37 50.37 50.37 1.3K
13:01 50.36 50.36 50.36 50.36 8.6K
13:02 50.36 50.36 50.36 50.36 0.4K
13:03 50.36 50.36 50.36 50.36 0.4K
13:04 50.37 50.37 50.37 50.37 3.9K
13:05 50.37 50.37 50.37 50.37 1.7K
13:07 50.36 50.36 50.36 50.36 1.9K
13:13 50.39 50.39 50.39 50.39 34.3K
13:14 50.39 50.39 50.39 50.39 0.8K
13:16 50.37 50.37 50.37 50.37 0.8K
13:17 50.38 50.38 50.38 50.38 1.0K
13:18 50.38 50.38 50.38 50.38 0.3K
13:19 50.37 50.37 50.37 50.37 0.3K
13:21 50.36 50.36 50.36 50.36 0.1K
13:22 50.36 50.36 50.36 50.36 2.3K
13:25 50.34 50.34 50.34 50.34 1.9K
13:26 50.35 50.35 50.35 50.35 2.2K
13:29 50.35 50.35 50.35 50.35 0.1K
13:30 50.35 50.35 50.35 50.35 0.3K
13:31 50.36 50.36 50.36 50.36 0.8K
13:33 50.37 50.37 50.36 50.36 13.9K
13:34 50.36 50.36 50.35 50.35 1.1K
13:37 50.33 50.33 50.33 50.33 2.4K
13:38 50.33 50.33 50.33 50.33 0.6K
13:39 50.33 50.33 50.33 50.33 0.7K
13:41 50.32 50.32 50.30 50.31 29.7K
13:42 50.30 50.33 50.30 50.33 64.0K
13:43 50.33 50.33 50.32 50.32 22.4K
13:44 50.32 50.32 50.31 50.31 7.0K
13:45 50.30 50.30 50.28 50.28 2.7K
13:46 50.28 50.29 50.27 50.27 1.7K
13:47 50.29 50.29 50.28 50.29 1.5K
13:48 50.29 50.29 50.29 50.29 3.5K
13:55 50.29 50.29 50.28 50.28 1.5K
13:56 50.27 50.27 50.25 50.25 1.8K
13:58 50.27 50.27 50.27 50.27 1.5K
13:59 50.26 50.26 50.26 50.26 0.2K
14:00 50.27 50.27 50.27 50.27 0.1K
14:01 50.25 50.26 50.25 50.26 1.8K
14:04 50.28 50.28 50.28 50.28 2.0K
14:07 50.30 50.30 50.30 50.30 0.6K
14:08 50.31 50.31 50.30 50.30 18.2K
14:09 50.29 50.30 50.29 50.30 2.7K
14:10 50.29 50.29 50.29 50.29 1.8K
14:11 50.29 50.29 50.29 50.29 0.5K
14:13 50.29 50.29 50.29 50.29 0.8K
14:17 50.30 50.30 50.30 50.30 0.6K
14:20 50.31 50.31 50.31 50.31 0.3K
14:21 50.31 50.31 50.31 50.31 0.1K
14:22 50.31 50.31 50.31 50.31 0.2K
14:23 50.30 50.31 50.30 50.31 0.3K
14:24 50.31 50.31 50.31 50.31 0.5K
14:25 50.32 50.33 50.32 50.33 0.3K
14:26 50.32 50.32 50.32 50.32 0.6K
14:27 50.32 50.32 50.32 50.32 1.4K
14:29 50.32 50.32 50.32 50.32 4.6K
14:30 50.31 50.31 50.31 50.31 16.7K
14:31 50.32 50.32 50.32 50.32 0.3K
14:32 50.31 50.31 50.31 50.31 2.3K
14:33 50.31 50.31 50.31 50.31 2.3K
14:35 50.32 50.32 50.31 50.31 4.3K
14:39 50.27 50.27 50.26 50.26 0.9K
14:42 50.29 50.29 50.29 50.29 0.9K
14:46 50.32 50.32 50.32 50.32 0.7K
14:50 50.32 50.32 50.31 50.31 3.4K
14:51 50.31 50.31 50.30 50.30 2.2K
14:52 50.31 50.31 50.31 50.31 3.3K
14:53 50.31 50.31 50.31 50.31 2.6K
14:54 50.31 50.31 50.31 50.31 1.5K
14:55 50.31 50.31 50.31 50.31 0.1K
14:56 50.30 50.30 50.30 50.30 2.3K
14:57 50.30 50.30 50.30 50.30 0.4K
14:58 50.28 50.28 50.28 50.28 3.6K
14:59 50.27 50.27 50.27 50.27 0.2K
15:00 50.27 50.27 50.26 50.26 2.0K
15:01 50.26 50.26 50.26 50.26 0.8K
15:02 50.26 50.27 50.26 50.27 0.4K
15:03 50.28 50.28 50.28 50.28 0.4K
15:04 50.27 50.27 50.27 50.27 0.3K
15:05 50.27 50.27 50.27 50.27 0.8K
15:06 50.27 50.27 50.27 50.27 0.5K
15:07 50.28 50.28 50.28 50.28 1.5K
15:09 50.27 50.27 50.26 50.26 1.1K
15:10 50.25 50.26 50.25 50.26 1.7K
15:11 50.26 50.26 50.26 50.26 0.6K
15:13 50.26 50.26 50.26 50.26 0.9K
15:15 50.25 50.25 50.25 50.25 0.7K
15:16 50.25 50.25 50.25 50.25 0.5K
15:17 50.28 50.28 50.28 50.28 39.6K
15:18 50.28 50.28 50.27 50.27 2.0K
15:19 50.27 50.28 50.27 50.28 1.4K
15:20 50.27 50.27 50.27 50.27 1.6K
15:21 50.29 50.29 50.29 50.29 0.1K
15:22 50.29 50.29 50.29 50.29 0.8K
15:23 50.29 50.30 50.29 50.29 1.6K
15:24 50.29 50.29 50.29 50.29 2.1K
15:25 50.29 50.30 50.29 50.30 1.1K
15:26 50.30 50.30 50.29 50.29 0.9K
15:27 50.30 50.30 50.30 50.30 1.0K
15:29 50.30 50.30 50.30 50.30 1.6K
15:30 50.31 50.31 50.31 50.31 3.1K
15:31 50.32 50.32 50.31 50.31 1.5K
15:32 50.31 50.32 50.31 50.32 0.8K
15:33 50.32 50.32 50.31 50.32 2.5K
15:34 50.32 50.32 50.32 50.32 1.6K
15:35 50.32 50.32 50.32 50.32 2.3K
15:36 50.32 50.32 50.31 50.31 1.4K
15:37 50.32 50.32 50.32 50.32 1.1K
15:38 50.32 50.32 50.32 50.32 1.3K
15:39 50.32 50.32 50.32 50.32 0.8K
15:40 50.33 50.34 50.33 50.34 2.6K
15:41 50.34 50.34 50.34 50.34 1.8K
15:42 50.34 50.35 50.34 50.35 3.5K
15:43 50.35 50.35 50.34 50.34 2.4K
15:44 50.34 50.35 50.34 50.35 3.0K
15:45 50.35 50.35 50.35 50.35 0.8K
15:46 50.35 50.36 50.35 50.36 2.7K
15:47 50.36 50.36 50.36 50.36 2.0K
15:48 50.36 50.36 50.36 50.36 1.4K
15:49 50.36 50.36 50.36 50.36 2.4K
15:50 50.37 50.37 50.37 50.37 2.2K
15:51 50.37 50.39 50.37 50.39 3.7K
15:52 50.39 50.39 50.39 50.39 2.5K
15:53 50.39 50.39 50.38 50.39 14.7K
15:54 50.39 50.39 50.39 50.39 3.3K
15:55 50.39 50.39 50.39 50.39 3.0K
15:56 50.39 50.39 50.38 50.39 4.5K
15:57 50.39 50.41 50.39 50.40 13.6K
15:58 50.39 50.40 50.39 50.40 6.6K
15:59 50.40 50.41 50.38 50.38 17.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available