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 51.33 51.33 51.33 51.33 5.5K
09:32 51.33 51.33 51.33 51.33 0.4K
09:34 51.31 51.31 51.31 51.31 1.2K
09:36 51.30 51.30 51.30 51.30 0.7K
09:38 51.29 51.32 51.29 51.32 2.6K
09:39 51.33 51.33 51.33 51.33 1.0K
09:40 51.33 51.35 51.32 51.32 3.2K
09:41 51.33 51.35 51.33 51.35 2.8K
09:43 51.35 51.35 51.35 51.35 0.2K
09:47 51.38 51.38 51.37 51.37 2.6K
09:48 51.39 51.39 51.39 51.39 1.0K
09:53 51.48 51.48 51.48 51.48 1.3K
09:58 51.57 51.57 51.56 51.56 1.1K
09:59 51.55 51.55 51.55 51.55 0.2K
10:00 51.55 51.55 51.55 51.55 1.7K
10:01 51.57 51.57 51.55 51.55 1.0K
10:02 51.55 51.55 51.55 51.55 0.9K
10:03 51.53 51.53 51.53 51.53 1.3K
10:04 51.55 51.55 51.55 51.55 0.8K
10:05 51.54 51.54 51.53 51.53 1.4K
10:07 51.56 51.56 51.56 51.56 2.5K
10:08 51.54 51.54 51.54 51.54 3.6K
10:09 51.49 51.49 51.49 51.49 0.7K
10:10 51.51 51.51 51.50 51.50 0.6K
10:11 51.50 51.50 51.48 51.49 1.5K
10:12 51.51 51.52 51.51 51.52 4.8K
10:14 51.53 51.53 51.53 51.53 1.7K
10:15 51.51 51.51 51.51 51.51 0.7K
10:17 51.53 51.54 51.53 51.53 1.6K
10:18 51.53 51.53 51.53 51.53 0.5K
10:19 51.54 51.54 51.54 51.54 2.8K
10:20 51.52 51.52 51.52 51.52 1.5K
10:21 51.52 51.53 51.52 51.53 3.3K
10:22 51.53 51.53 51.52 51.52 1.8K
10:23 51.52 51.52 51.52 51.52 1.0K
10:24 51.50 51.51 51.50 51.50 3.8K
10:25 51.49 51.49 51.48 51.48 1.1K
10:26 51.47 51.47 51.47 51.47 1.2K
10:27 51.47 51.47 51.47 51.47 0.7K
10:28 51.47 51.47 51.43 51.43 1.9K
10:30 51.39 51.40 51.39 51.40 1.9K
10:31 51.40 51.40 51.40 51.40 3.1K
10:32 51.40 51.41 51.40 51.40 1.6K
10:33 51.41 51.41 51.41 51.41 0.6K
10:34 51.41 51.42 51.41 51.42 2.7K
10:35 51.41 51.41 51.41 51.41 0.7K
10:36 51.40 51.40 51.40 51.40 2.0K
10:38 51.40 51.40 51.40 51.40 0.3K
10:39 51.42 51.42 51.42 51.42 0.9K
10:40 51.40 51.40 51.40 51.40 0.8K
10:41 51.40 51.40 51.40 51.40 0.5K
10:42 51.41 51.41 51.41 51.41 0.6K
10:43 51.40 51.40 51.40 51.40 1.8K
10:45 51.42 51.42 51.41 51.41 2.3K
10:46 51.41 51.41 51.41 51.41 0.8K
10:47 51.41 51.41 51.39 51.39 1.7K
10:48 51.38 51.39 51.38 51.39 0.6K
10:49 51.39 51.40 51.39 51.40 1.7K
10:50 51.40 51.41 51.40 51.41 0.8K
10:51 51.39 51.39 51.39 51.39 0.9K
10:52 51.39 51.39 51.39 51.39 1.6K
10:53 51.39 51.39 51.37 51.37 1.8K
10:54 51.37 51.37 51.36 51.36 1.6K
10:55 51.35 51.36 51.35 51.36 2.4K
10:56 51.35 51.36 51.35 51.35 1.9K
10:57 51.31 51.31 51.31 51.31 26.3K
10:58 51.36 51.36 51.36 51.36 1.8K
11:00 51.34 51.34 51.34 51.34 0.7K
11:01 51.33 51.33 51.32 51.32 2.4K
11:02 51.33 51.33 51.33 51.33 1.5K
11:05 51.31 51.31 51.31 51.31 0.3K
11:06 51.31 51.31 51.31 51.31 0.2K
11:07 51.30 51.30 51.30 51.30 1.4K
11:08 51.32 51.32 51.31 51.31 0.6K
11:09 51.31 51.31 51.31 51.31 1.8K
11:10 51.32 51.32 51.32 51.32 0.5K
11:11 51.31 51.31 51.29 51.29 2.4K
11:12 51.28 51.30 51.28 51.30 1.9K
11:14 51.34 51.34 51.34 51.34 0.2K
11:15 51.35 51.35 51.35 51.35 0.7K
11:16 51.36 51.36 51.36 51.36 0.2K
11:17 51.37 51.39 51.37 51.39 1.8K
11:19 51.42 51.43 51.42 51.43 0.6K
11:20 51.44 51.45 51.44 51.45 2.4K
11:21 51.45 51.47 51.45 51.47 2.5K
11:22 51.47 51.47 51.47 51.47 3.1K
11:23 51.47 51.47 51.46 51.46 2.6K
11:24 51.47 51.47 51.47 51.47 2.0K
11:25 51.46 51.46 51.46 51.46 0.6K
11:26 51.46 51.46 51.45 51.45 2.8K
11:27 51.46 51.46 51.45 51.45 1.5K
11:28 51.46 51.46 51.45 51.45 1.9K
11:29 51.43 51.44 51.43 51.44 5.4K
11:30 51.44 51.44 51.44 51.44 4.2K
11:31 51.44 51.44 51.44 51.44 0.1K
11:32 51.44 51.44 51.44 51.44 0.3K
11:33 51.45 51.45 51.43 51.45 6.4K
11:34 51.45 51.47 51.45 51.47 10.2K
11:35 51.47 51.49 51.47 51.49 4.6K
11:36 51.50 51.50 51.49 51.49 0.7K
11:37 51.47 51.48 51.47 51.47 3.7K
11:38 51.47 51.48 51.47 51.48 1.0K
11:40 51.49 51.49 51.49 51.49 0.5K
11:46 51.49 51.49 51.49 51.49 2.6K
11:51 51.49 51.49 51.49 51.49 0.8K
11:54 51.50 51.50 51.50 51.50 0.2K
11:56 51.49 51.49 51.49 51.49 1.3K
11:57 51.48 51.48 51.48 51.48 4.1K
12:01 51.50 51.50 51.50 51.50 1.0K
12:04 51.53 51.53 51.53 51.53 0.1K
12:07 51.52 51.52 51.52 51.52 1.0K
12:11 51.54 51.54 51.54 51.54 0.4K
12:20 51.54 51.54 51.54 51.54 1.5K
12:28 51.56 51.56 51.56 51.56 0.3K
12:33 51.55 51.55 51.55 51.55 1.9K
12:34 51.55 51.55 51.55 51.55 0.8K
12:36 51.56 51.56 51.56 51.56 0.4K
12:37 51.56 51.56 51.56 51.56 0.9K
12:39 51.58 51.58 51.58 51.58 0.3K
12:40 51.57 51.57 51.57 51.57 0.2K
12:42 51.57 51.57 51.57 51.57 1.4K
12:50 51.56 51.56 51.56 51.56 0.6K
12:52 51.55 51.55 51.55 51.55 0.4K
12:53 51.55 51.55 51.55 51.55 0.6K
13:00 51.57 51.57 51.57 51.57 0.3K
13:02 51.57 51.57 51.57 51.57 0.9K
13:03 51.56 51.56 51.56 51.56 0.1K
13:04 51.56 51.56 51.56 51.56 0.6K
13:06 51.56 51.56 51.56 51.56 2.2K
13:19 51.56 51.57 51.56 51.57 0.5K
13:21 51.56 51.57 51.56 51.57 0.6K
13:22 51.57 51.57 51.57 51.57 0.4K
13:25 51.57 51.58 51.57 51.58 0.6K
13:26 51.58 51.58 51.58 51.58 0.9K
13:28 51.54 51.54 51.54 51.54 1.0K
13:30 51.55 51.55 51.55 51.55 1.6K
13:31 51.56 51.57 51.56 51.57 1.1K
13:36 51.56 51.56 51.56 51.56 1.0K
13:53 51.55 51.55 51.55 51.55 0.4K
13:56 51.56 51.56 51.56 51.56 1.6K
14:02 51.57 51.57 51.57 51.57 0.1K
14:03 51.57 51.57 51.57 51.57 0.3K
14:09 51.58 51.58 51.58 51.58 0.3K
14:11 51.58 51.58 51.58 51.58 0.5K
14:12 51.58 51.58 51.58 51.58 0.3K
14:14 51.57 51.57 51.57 51.57 0.7K
14:20 51.55 51.55 51.55 51.55 0.2K
14:21 51.55 51.55 51.55 51.55 0.7K
14:28 51.57 51.57 51.57 51.57 0.6K
14:33 51.57 51.57 51.57 51.57 1.1K
14:34 51.57 51.57 51.57 51.57 0.2K
14:36 51.57 51.57 51.57 51.57 0.9K
14:38 51.56 51.56 51.56 51.56 1.2K
14:49 51.58 51.58 51.58 51.58 0.6K
14:51 51.58 51.58 51.58 51.58 1.3K
15:01 51.58 51.58 51.58 51.58 0.5K
15:02 51.58 51.58 51.58 51.58 0.6K
15:10 51.59 51.59 51.59 51.59 0.7K
15:15 51.59 51.59 51.59 51.58 1.8K
15:19 51.62 51.62 51.62 51.62 1.1K
15:22 51.60 51.60 51.60 51.60 1.7K
15:32 51.61 51.61 51.61 51.61 0.2K
15:33 51.62 51.62 51.62 51.62 13.6K
15:34 51.62 51.62 51.62 51.62 0.5K
15:35 51.62 51.62 51.62 51.62 1.7K
15:36 51.63 51.63 51.63 51.63 0.3K
15:37 51.63 51.63 51.63 51.63 1.3K
15:38 51.63 51.63 51.63 51.62 0.4K
15:39 51.63 51.63 51.63 51.63 0.1K
15:40 51.63 51.63 51.63 51.63 5.3K
15:41 51.63 51.63 51.63 51.63 6.0K
15:45 51.63 51.63 51.63 51.63 0.7K
15:46 51.63 51.63 51.63 51.63 0.3K
15:47 51.63 51.63 51.63 51.63 0.2K
15:48 51.63 51.63 51.63 51.63 2.0K
15:49 51.63 51.63 51.63 51.63 1.3K
15:50 51.65 51.65 51.65 51.65 0.1K
15:51 51.65 51.65 51.65 51.65 0.2K
15:52 51.65 51.65 51.65 51.65 0.5K
15:54 51.64 51.65 51.64 51.65 1.0K
15:55 51.65 51.65 51.64 51.64 1.0K
15:56 51.63 51.63 51.63 51.63 6.1K
15:58 51.66 51.66 51.66 51.66 1.2K
15:59 51.65 51.65 51.60 51.60 7.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available