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
09:31 50.70 50.70 50.70 50.70 4.1K
09:40 50.76 50.76 50.76 50.76 0.4K
09:42 50.74 50.74 50.74 50.74 0.6K
09:43 50.73 50.73 50.73 50.73 0.1K
09:45 50.77 50.78 50.77 50.78 0.4K
09:47 50.78 50.78 50.78 50.78 0.4K
09:53 50.76 50.76 50.76 50.76 0.1K
09:54 50.74 50.74 50.74 50.74 1.5K
10:00 50.81 50.83 50.81 50.83 1.2K
10:01 50.77 50.77 50.77 50.77 0.1K
10:02 50.74 50.75 50.74 50.75 0.4K
10:03 50.66 50.66 50.66 50.66 0.3K
10:06 50.72 50.72 50.72 50.72 1.0K
10:08 50.68 50.68 50.68 50.68 0.3K
10:09 50.68 50.68 50.68 50.68 0.5K
10:13 50.74 50.74 50.74 50.74 0.1K
10:15 50.76 50.76 50.76 50.76 0.2K
10:16 50.76 50.76 50.76 50.76 0.4K
10:18 50.76 50.76 50.74 50.75 0.3K
10:19 50.75 50.75 50.75 50.75 0.2K
10:21 50.74 50.74 50.72 50.72 0.6K
10:24 50.75 50.75 50.75 50.75 1.2K
10:27 50.79 50.79 50.79 50.79 0.2K
10:28 50.80 50.80 50.80 50.80 0.2K
10:30 50.80 50.80 50.80 50.80 0.6K
10:38 50.73 50.73 50.73 50.73 0.1K
10:39 50.72 50.72 50.72 50.72 1.8K
10:45 50.83 50.83 50.83 50.83 2.5K
10:52 50.79 50.79 50.79 50.79 0.1K
10:53 50.81 50.81 50.81 50.81 1.4K
10:54 50.82 50.82 50.82 50.82 1.5K
11:00 50.85 50.85 50.84 50.84 1.2K
11:01 50.84 50.84 50.84 50.84 0.6K
11:02 50.85 50.86 50.85 50.85 1.0K
11:03 50.85 50.85 50.85 50.85 0.8K
11:04 50.84 50.84 50.82 50.83 12.6K
11:05 50.83 50.83 50.83 50.83 1.3K
11:06 50.83 50.83 50.83 50.83 0.2K
11:07 50.83 50.83 50.83 50.83 0.4K
11:08 50.84 50.84 50.84 50.84 0.8K
11:09 50.85 50.85 50.85 50.85 0.3K
11:10 50.84 50.85 50.83 50.85 1.3K
11:12 50.84 50.85 50.84 50.85 1.6K
11:16 50.86 50.86 50.86 50.86 2.5K
11:22 50.86 50.86 50.86 50.86 0.8K
11:25 50.83 50.83 50.83 50.83 0.4K
11:28 50.87 50.87 50.87 50.87 0.4K
11:31 50.87 50.87 50.87 50.87 0.4K
11:33 50.88 50.88 50.87 50.87 1.1K
11:35 50.85 50.86 50.85 50.86 2.3K
11:36 50.84 50.85 50.83 50.83 4.3K
11:37 50.85 50.85 50.85 50.85 0.1K
11:38 50.85 50.85 50.83 50.84 16.8K
11:39 50.84 50.84 50.84 50.84 1.0K
11:40 50.84 50.84 50.83 50.83 0.7K
11:42 50.82 50.82 50.82 50.82 0.8K
11:46 50.84 50.84 50.84 50.84 0.4K
11:53 50.85 50.86 50.85 50.86 0.7K
11:56 50.85 50.85 50.85 50.85 0.5K
11:57 50.85 50.85 50.85 50.85 0.3K
11:59 50.85 50.85 50.85 50.85 0.1K
12:01 50.85 50.85 50.85 50.85 0.3K
12:04 50.86 50.86 50.85 50.85 0.4K
12:05 50.84 50.84 50.84 50.84 0.2K
12:06 50.84 50.85 50.84 50.84 5.4K
12:07 50.83 50.83 50.83 50.83 0.7K
12:17 50.89 50.89 50.87 50.88 12.2K
12:18 50.88 50.88 50.88 50.88 0.7K
12:19 50.87 50.87 50.87 50.87 0.1K
12:20 50.85 50.85 50.84 50.84 0.3K
12:22 50.82 50.84 50.82 50.84 3.8K
12:23 50.85 50.85 50.84 50.85 2.0K
12:26 50.90 50.90 50.90 50.90 1.4K
12:28 50.89 50.89 50.89 50.89 1.6K
12:30 50.90 50.90 50.90 50.90 0.2K
12:32 50.91 50.91 50.91 50.91 0.4K
12:34 50.90 50.90 50.90 50.90 1.0K
12:45 50.87 50.87 50.87 50.87 0.6K
12:49 50.87 50.87 50.87 50.87 0.9K
12:58 50.86 50.86 50.86 50.86 0.1K
12:59 50.85 50.85 50.85 50.85 1.5K
13:05 50.86 50.86 50.86 50.86 0.3K
13:06 50.87 50.87 50.87 50.87 0.3K
13:09 50.86 50.86 50.86 50.86 2.0K
13:16 50.85 50.85 50.85 50.85 0.8K
13:22 50.87 50.87 50.87 50.87 0.2K
13:26 50.87 50.87 50.87 50.87 0.2K
13:27 50.87 50.87 50.86 50.86 0.2K
13:28 50.87 50.87 50.87 50.87 0.3K
13:29 50.85 50.85 50.85 50.85 0.4K
13:31 50.86 50.86 50.86 50.86 0.2K
13:33 50.87 50.87 50.87 50.87 0.5K
13:36 50.85 50.85 50.85 50.85 6.2K
13:38 50.87 50.87 50.87 50.87 0.6K
13:40 50.87 50.88 50.87 50.87 0.8K
13:42 50.85 50.85 50.85 50.85 0.9K
13:47 50.85 50.85 50.85 50.85 0.2K
13:48 50.85 50.85 50.85 50.85 0.3K
13:53 50.87 50.87 50.87 50.87 3.3K
13:54 50.87 50.87 50.87 50.87 4.5K
13:55 50.87 50.88 50.87 50.88 7.1K
13:56 50.88 50.88 50.88 50.88 0.1K
13:57 50.87 50.87 50.87 50.87 0.1K
13:58 50.85 50.85 50.85 50.85 0.4K
13:59 50.84 50.84 50.84 50.84 0.1K
14:00 50.85 50.85 50.85 50.85 1.1K
14:02 50.85 50.85 50.85 50.85 0.9K
14:03 50.85 50.85 50.85 50.85 2.4K
14:09 50.87 50.87 50.87 50.87 0.3K
14:10 50.86 50.86 50.86 50.86 0.3K
14:11 50.87 50.87 50.87 50.87 3.1K
14:32 50.86 50.86 50.85 50.86 5.5K
14:33 50.85 50.85 50.85 50.85 0.6K
14:34 50.85 50.85 50.85 50.85 0.6K
14:46 50.85 50.85 50.85 50.85 2.3K
14:47 50.85 50.85 50.85 50.85 0.2K
14:51 50.86 50.86 50.86 50.86 0.7K
14:52 50.86 50.86 50.86 50.86 0.9K
14:54 50.85 50.85 50.85 50.85 2.4K
15:06 50.84 50.84 50.84 50.84 2.1K
15:17 50.84 50.84 50.84 50.84 0.4K
15:18 50.83 50.83 50.83 50.83 0.4K
15:22 50.84 50.84 50.84 50.84 0.4K
15:24 50.83 50.83 50.83 50.83 9.9K
15:25 50.83 50.84 50.83 50.83 6.6K
15:27 50.84 50.84 50.84 50.84 0.1K
15:31 50.85 50.85 50.85 50.85 3.5K
15:40 50.85 50.85 50.85 50.85 0.2K
15:41 50.85 50.85 50.85 50.85 0.7K
15:42 50.84 50.84 50.84 50.84 2.1K
15:46 50.85 50.85 50.85 50.85 0.2K
15:47 50.85 50.85 50.85 50.85 2.3K
15:49 50.85 50.85 50.85 50.85 0.8K
15:50 50.85 50.85 50.85 50.85 3.6K
15:54 50.86 50.86 50.86 50.86 0.8K
15:55 50.88 50.88 50.88 50.88 0.1K
15:56 50.88 50.88 50.87 50.88 3.2K
15:57 50.88 50.88 50.87 50.87 7.1K
15:58 50.87 50.87 50.87 50.87 9.8K
15:59 50.88 50.88 50.86 50.86 19.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available