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 50.88 50.93 50.85 50.93 16.0K
09:31 50.94 50.97 50.94 50.96 5.2K
09:32 50.96 50.96 50.91 50.91 4.1K
09:33 50.90 50.92 50.90 50.91 4.2K
09:34 50.91 50.94 50.91 50.93 5.3K
09:35 50.92 50.94 50.92 50.94 5.6K
09:36 50.95 50.96 50.94 50.96 3.3K
09:37 50.95 50.97 50.94 50.95 4.8K
09:38 50.95 50.95 50.95 50.95 4.6K
09:39 50.95 50.95 50.93 50.93 3.6K
09:40 50.94 50.95 50.94 50.94 4.0K
09:41 50.94 50.94 50.93 50.93 3.9K
09:42 50.93 50.96 50.93 50.95 5.8K
09:43 50.97 50.97 50.95 50.95 3.9K
09:44 50.94 50.94 50.92 50.92 3.4K
09:45 50.93 50.93 50.91 50.91 6.1K
09:46 50.91 50.92 50.91 50.92 3.1K
09:47 50.93 50.93 50.91 50.92 2.6K
09:48 50.91 50.95 50.91 50.95 4.3K
09:49 50.94 50.95 50.94 50.95 15.6K
09:56 50.87 50.87 50.87 50.87 0.6K
09:57 50.87 50.87 50.87 50.87 0.3K
09:58 50.85 50.85 50.85 50.85 0.9K
10:01 50.90 50.90 50.90 50.90 3.3K
10:03 50.90 50.90 50.90 50.90 0.4K
10:04 50.89 50.90 50.89 50.90 1.8K
10:05 50.91 50.93 50.91 50.93 2.2K
10:06 50.92 50.92 50.92 50.92 1.3K
10:07 50.91 50.92 50.91 50.92 1.2K
10:08 50.92 50.93 50.92 50.93 1.3K
10:09 50.94 50.94 50.92 50.93 3.4K
10:10 50.93 50.93 50.92 50.92 7.8K
10:11 50.92 50.93 50.92 50.93 3.6K
10:12 50.93 50.93 50.93 50.93 2.5K
10:13 50.92 50.92 50.92 50.92 2.4K
10:14 50.92 50.93 50.92 50.92 4.9K
10:15 50.93 50.93 50.92 50.93 2.1K
10:16 50.92 50.92 50.92 50.92 0.7K
10:17 50.93 50.93 50.91 50.91 4.6K
10:18 50.88 50.88 50.88 50.88 0.7K
10:19 50.88 50.90 50.88 50.90 2.1K
10:20 50.90 50.90 50.88 50.88 2.3K
10:21 50.88 50.88 50.87 50.87 2.3K
10:22 50.87 50.88 50.87 50.88 5.4K
10:23 50.88 50.89 50.88 50.89 1.0K
10:24 50.90 50.90 50.90 50.90 0.1K
10:25 50.90 50.90 50.90 50.90 1.0K
10:26 50.91 50.91 50.91 50.91 0.3K
10:27 50.90 50.90 50.89 50.89 1.1K
10:28 50.90 50.90 50.90 50.90 0.6K
10:29 50.90 50.90 50.90 50.90 1.2K
10:30 50.90 50.91 50.90 50.91 1.1K
10:32 50.91 50.91 50.91 50.91 0.2K
10:33 50.90 50.90 50.90 50.90 0.2K
10:35 50.91 50.91 50.91 50.91 0.9K
10:36 50.90 50.90 50.90 50.90 1.0K
10:38 50.91 50.91 50.91 50.91 0.9K
10:40 50.93 50.93 50.93 50.93 0.3K
10:41 50.92 50.93 50.92 50.93 0.4K
10:42 50.94 50.94 50.93 50.93 1.3K
10:43 50.93 50.93 50.92 50.92 1.1K
10:45 50.88 50.88 50.88 50.88 0.8K
10:46 50.89 50.89 50.89 50.89 0.8K
10:48 50.91 50.91 50.91 50.91 2.8K
10:56 50.87 50.87 50.87 50.87 2.0K
11:00 50.91 50.91 50.91 50.91 0.1K
11:01 50.93 50.93 50.93 50.93 0.2K
11:02 50.93 50.93 50.92 50.92 2.3K
11:03 50.90 50.90 50.90 50.90 4.8K
11:06 50.93 50.93 50.92 50.92 1.1K
11:08 50.92 50.92 50.92 50.92 0.5K
11:09 50.90 50.92 50.90 50.92 2.2K
11:10 50.91 50.91 50.90 50.91 2.3K
11:11 50.91 50.93 50.91 50.93 2.3K
11:12 50.93 50.95 50.93 50.93 3.3K
11:13 50.93 50.93 50.93 50.93 1.1K
11:14 50.93 50.93 50.92 50.92 0.9K
11:15 50.92 50.92 50.89 50.89 32.0K
11:16 50.92 50.92 50.88 50.88 1.2K
11:17 50.89 50.89 50.88 50.88 1.0K
11:18 50.87 50.87 50.87 50.87 0.2K
11:19 50.86 50.86 50.86 50.86 0.6K
11:20 50.87 50.87 50.87 50.87 0.7K
11:22 50.88 50.88 50.88 50.88 0.6K
11:23 50.87 50.87 50.87 50.87 0.4K
11:24 50.87 50.87 50.86 50.86 0.6K
11:25 50.85 50.85 50.85 50.85 2.4K
11:29 50.88 50.88 50.88 50.88 0.5K
11:30 50.90 50.90 50.89 50.89 0.8K
11:31 50.88 50.88 50.87 50.87 1.2K
11:33 50.87 50.87 50.87 50.87 0.2K
11:34 50.87 50.89 50.87 50.89 1.5K
11:35 50.90 50.90 50.90 50.90 0.1K
11:36 50.91 50.91 50.90 50.90 1.6K
11:37 50.90 50.90 50.90 50.90 3.0K
11:38 50.90 50.90 50.90 50.90 1.4K
11:39 50.90 50.92 50.90 50.91 2.2K
11:40 50.92 50.93 50.92 50.93 1.3K
11:41 50.93 50.94 50.93 50.94 2.2K
11:42 50.94 50.94 50.92 50.92 4.7K
11:44 50.93 50.93 50.92 50.93 1.1K
11:45 50.92 50.93 50.92 50.93 0.9K
11:46 50.93 50.93 50.93 50.93 3.0K
11:47 50.92 50.92 50.92 50.92 1.8K
11:48 50.92 50.92 50.92 50.92 1.2K
11:49 50.92 50.93 50.92 50.92 2.4K
11:50 50.93 50.93 50.93 50.93 0.6K
11:51 50.93 50.93 50.92 50.92 0.9K
11:52 50.92 50.94 50.92 50.94 2.0K
11:53 50.94 50.94 50.93 50.93 1.6K
11:54 50.94 50.94 50.94 50.94 0.9K
11:55 50.94 50.94 50.94 50.94 0.9K
11:56 50.94 50.94 50.93 50.93 1.5K
11:57 50.93 50.93 50.92 50.92 2.0K
11:58 50.92 50.92 50.91 50.91 1.7K
11:59 50.90 50.91 50.90 50.91 1.1K
12:00 50.91 50.91 50.91 50.91 1.4K
12:01 50.91 50.92 50.91 50.92 2.9K
12:02 50.92 50.92 50.90 50.91 5.4K
12:04 50.90 50.90 50.90 50.90 5.6K
12:05 50.90 50.90 50.90 50.90 0.3K
12:06 50.90 50.92 50.90 50.92 1.6K
12:07 50.92 50.92 50.91 50.91 2.9K
12:08 50.90 50.90 50.90 50.90 1.7K
12:09 50.90 50.91 50.90 50.91 1.9K
12:10 50.91 50.91 50.91 50.91 0.6K
12:11 50.91 50.92 50.91 50.92 1.6K
12:12 50.92 50.92 50.91 50.91 1.6K
12:13 50.90 50.90 50.90 50.90 2.4K
12:14 50.90 50.90 50.90 50.90 0.3K
12:15 50.90 50.90 50.90 50.90 1.2K
12:16 50.91 50.91 50.91 50.91 1.1K
12:17 50.92 50.92 50.91 50.91 2.1K
12:18 50.91 50.92 50.91 50.92 0.9K
12:19 50.92 50.92 50.92 50.92 4.1K
12:21 50.92 50.92 50.92 50.92 9.3K
12:23 50.91 50.91 50.91 50.91 3.5K
12:24 50.92 50.92 50.92 50.92 1.4K
12:25 50.91 50.92 50.91 50.92 1.4K
12:26 50.92 50.92 50.91 50.91 3.0K
12:27 50.91 50.91 50.90 50.90 2.4K
12:29 50.90 50.90 50.90 50.90 3.3K
12:32 50.89 50.90 50.89 50.89 2.4K
12:33 50.88 50.88 50.88 50.88 1.9K
12:34 50.88 50.88 50.88 50.88 1.0K
12:35 50.88 50.88 50.88 50.88 1.5K
12:36 50.88 50.88 50.88 50.88 2.3K
12:39 50.88 50.88 50.88 50.88 4.5K
12:41 50.88 50.88 50.88 50.88 0.6K
12:42 50.87 50.88 50.87 50.88 0.9K
12:43 50.88 50.88 50.88 50.88 1.9K
12:44 50.87 50.87 50.86 50.86 3.4K
12:45 50.86 50.86 50.86 50.86 1.2K
12:46 50.86 50.86 50.86 50.86 10.4K
12:47 50.86 50.86 50.86 50.86 1.5K
12:48 50.86 50.86 50.86 50.86 0.5K
12:49 50.86 50.86 50.85 50.85 3.4K
12:50 50.85 50.86 50.85 50.85 5.3K
12:51 50.86 50.86 50.85 50.85 6.2K
12:52 50.86 50.86 50.86 50.86 0.3K
12:54 50.86 50.86 50.86 50.86 0.8K
12:55 50.87 50.87 50.87 50.87 1.1K
12:56 50.87 50.87 50.87 50.87 2.3K
12:57 50.89 50.89 50.89 50.89 0.2K
12:58 50.89 50.89 50.89 50.89 0.7K
12:59 50.89 50.89 50.89 50.89 0.9K
13:00 50.89 50.89 50.87 50.87 2.7K
13:02 50.91 50.91 50.90 50.90 1.4K
13:03 50.91 50.92 50.91 50.92 2.7K
13:04 50.92 50.93 50.92 50.93 2.2K
13:05 50.91 50.91 50.91 50.91 3.3K
13:06 50.91 50.91 50.91 50.91 0.8K
13:07 50.91 50.91 50.90 50.91 1.7K
13:08 50.92 50.92 50.92 50.92 1.8K
13:09 50.92 50.92 50.92 50.92 0.3K
13:10 50.91 50.91 50.91 50.91 0.9K
13:11 50.91 50.91 50.91 50.91 3.2K
13:12 50.91 50.91 50.91 50.91 2.0K
13:13 50.91 50.91 50.91 50.91 2.4K
13:14 50.91 50.91 50.91 50.91 1.1K
13:15 50.90 50.90 50.90 50.90 1.2K
13:16 50.90 50.90 50.90 50.90 0.7K
13:17 50.90 50.90 50.89 50.89 1.8K
13:18 50.90 50.90 50.90 50.90 1.0K
13:19 50.89 50.89 50.89 50.89 1.0K
13:20 50.89 50.89 50.89 50.89 0.8K
13:21 50.89 50.89 50.88 50.89 2.6K
13:22 50.89 50.89 50.88 50.88 2.9K
13:23 50.88 50.88 50.88 50.88 0.1K
13:24 50.87 50.88 50.87 50.88 1.8K
13:25 50.87 50.87 50.86 50.86 0.7K
13:26 50.86 50.86 50.85 50.85 1.8K
13:27 50.85 50.86 50.85 50.85 1.0K
13:28 50.85 50.85 50.85 50.85 0.6K
13:30 50.85 50.85 50.85 50.85 1.7K
13:31 50.84 50.84 50.84 50.84 3.6K
13:32 50.86 50.87 50.86 50.87 1.2K
13:33 50.87 50.87 50.87 50.87 0.3K
13:34 50.87 50.87 50.87 50.87 1.8K
13:35 50.87 50.87 50.87 50.87 0.5K
13:36 50.87 50.87 50.87 50.87 2.3K
13:37 50.87 50.87 50.87 50.87 1.0K
13:38 50.87 50.87 50.87 50.87 1.2K
13:39 50.87 50.87 50.87 50.87 0.9K
13:40 50.87 50.87 50.87 50.87 1.0K
13:41 50.88 50.89 50.88 50.89 5.0K
13:42 50.89 50.89 50.89 50.89 0.7K
13:43 50.89 50.89 50.88 50.88 1.9K
13:44 50.88 50.88 50.87 50.87 1.9K
13:46 50.87 50.87 50.87 50.87 0.2K
13:47 50.87 50.87 50.87 50.87 3.2K
13:48 50.88 50.88 50.88 50.88 1.6K
13:49 50.88 50.88 50.88 50.88 3.0K
13:50 50.88 50.88 50.88 50.88 0.1K
13:51 50.88 50.88 50.87 50.87 4.9K
13:52 50.86 50.86 50.86 50.86 0.3K
13:53 50.86 50.86 50.85 50.85 1.3K
13:54 50.85 50.85 50.85 50.85 1.7K
13:56 50.86 50.86 50.86 50.86 0.6K
13:57 50.86 50.87 50.86 50.87 2.6K
13:58 50.87 50.87 50.87 50.87 0.9K
13:59 50.87 50.87 50.87 50.87 0.4K
14:00 50.87 50.87 50.87 50.87 2.0K
14:01 50.87 50.88 50.87 50.88 2.5K
14:02 50.88 50.88 50.88 50.88 3.9K
14:05 50.88 50.88 50.88 50.88 2.5K
14:06 50.89 50.89 50.89 50.89 1.3K
14:07 50.89 50.89 50.89 50.89 0.3K
14:08 50.89 50.89 50.88 50.88 1.9K
14:09 50.89 50.89 50.87 50.87 2.7K
14:12 50.89 50.89 50.89 50.89 1.9K
14:13 50.88 50.88 50.87 50.87 2.5K
14:14 50.87 50.88 50.87 50.88 2.2K
14:15 50.88 50.88 50.88 50.88 0.8K
14:16 50.88 50.88 50.88 50.88 2.0K
14:17 50.88 50.89 50.88 50.89 2.0K
14:19 50.88 50.88 50.87 50.87 2.8K
14:20 50.87 50.87 50.87 50.87 1.9K
14:21 50.88 50.88 50.88 50.88 0.8K
14:22 50.88 50.89 50.88 50.89 2.1K
14:24 50.88 50.89 50.88 50.89 1.1K
14:25 50.89 50.89 50.89 50.89 1.3K
14:27 50.88 50.89 50.88 50.89 1.8K
14:28 50.90 50.90 50.90 50.90 1.3K
14:30 50.89 50.89 50.89 50.89 3.1K
14:32 50.89 50.89 50.89 50.89 1.6K
14:34 50.90 50.91 50.90 50.91 7.3K
14:38 50.89 50.89 50.88 50.89 3.4K
14:40 50.89 50.90 50.89 50.90 0.6K
14:41 50.90 50.90 50.90 50.90 1.4K
14:44 50.90 50.90 50.89 50.90 5.1K
14:45 50.89 50.89 50.89 50.89 1.1K
14:46 50.89 50.89 50.88 50.88 2.4K
14:47 50.88 50.88 50.87 50.87 2.7K
14:48 50.87 50.87 50.87 50.87 0.6K
14:49 50.87 50.87 50.87 50.87 1.6K
14:51 50.87 50.87 50.87 50.87 1.3K
14:52 50.87 50.88 50.87 50.88 2.1K
14:53 50.88 50.88 50.88 50.88 2.0K
14:55 50.89 50.89 50.89 50.89 3.5K
14:56 50.90 50.90 50.90 50.90 1.5K
14:57 50.90 50.90 50.90 50.90 1.5K
14:58 50.90 50.90 50.90 50.90 3.5K
15:00 50.91 50.91 50.91 50.91 1.8K
15:02 50.90 50.90 50.90 50.90 1.1K
15:03 50.90 50.90 50.89 50.89 1.2K
15:06 50.89 50.89 50.88 50.88 5.4K
15:08 50.87 50.87 50.87 50.87 0.6K
15:10 50.86 50.86 50.86 50.86 2.2K
15:12 50.86 50.86 50.86 50.86 3.5K
15:13 50.86 50.86 50.86 50.86 0.9K
15:14 50.86 50.86 50.85 50.85 2.4K
15:15 50.86 50.86 50.86 50.86 0.8K
15:16 50.86 50.87 50.86 50.86 5.1K
15:19 50.86 50.86 50.86 50.86 2.3K
15:20 50.84 50.84 50.84 50.84 1.0K
15:21 50.83 50.83 50.83 50.83 1.5K
15:22 50.83 50.83 50.83 50.83 2.1K
15:23 50.83 50.83 50.83 50.83 2.4K
15:25 50.85 50.85 50.84 50.84 3.8K
15:26 50.84 50.84 50.84 50.84 0.4K
15:27 50.84 50.84 50.84 50.84 2.5K
15:28 50.83 50.83 50.83 50.83 2.9K
15:29 50.83 50.83 50.82 50.82 1.3K
15:30 50.82 50.82 50.82 50.82 0.8K
15:31 50.83 50.83 50.83 50.83 5.6K
15:32 50.83 50.84 50.83 50.84 3.9K
15:33 50.84 50.84 50.84 50.84 0.4K
15:34 50.84 50.84 50.83 50.83 2.1K
15:35 50.84 50.84 50.84 50.84 4.4K
15:36 50.84 50.84 50.83 50.83 1.4K
15:37 50.83 50.83 50.83 50.83 2.5K
15:38 50.82 50.82 50.82 50.82 2.2K
15:39 50.82 50.82 50.81 50.81 1.8K
15:40 50.82 50.82 50.82 50.82 2.0K
15:41 50.83 50.83 50.82 50.82 5.7K
15:42 50.82 50.82 50.82 50.82 1.0K
15:43 50.83 50.84 50.83 50.84 1.7K
15:44 50.85 50.85 50.85 50.85 1.3K
15:45 50.85 50.85 50.84 50.84 9.8K
15:46 50.85 50.85 50.84 50.84 2.7K
15:47 50.85 50.86 50.85 50.85 5.7K
15:48 50.85 50.85 50.85 50.85 1.4K
15:49 50.85 50.85 50.85 50.85 4.1K
15:50 50.85 50.88 50.85 50.86 12.1K
15:51 50.87 50.87 50.87 50.87 2.3K
15:52 50.87 50.87 50.86 50.87 4.3K
15:53 50.88 50.88 50.88 50.88 5.9K
15:54 50.89 50.89 50.88 50.88 7.6K
15:55 50.89 50.89 50.89 50.89 8.8K
15:56 50.89 50.90 50.89 50.90 5.2K
15:57 50.90 50.90 50.90 50.90 7.0K
15:58 50.90 50.90 50.89 50.89 18.6K
15:59 50.90 50.93 50.88 50.93 967.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available