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 52.29 52.29 52.29 52.29 5.6K
09:31 52.28 52.29 52.26 52.29 1.9K
09:32 52.28 52.28 52.27 52.27 5.2K
09:33 52.28 52.28 52.27 52.27 1.3K
09:34 52.26 52.27 52.26 52.26 1.6K
09:35 52.25 52.25 52.23 52.23 9.4K
09:36 52.24 52.25 52.24 52.25 1.4K
09:37 52.25 52.25 52.24 52.24 2.5K
09:39 52.21 52.21 52.21 52.21 1.2K
09:40 52.20 52.20 52.20 52.20 0.8K
09:42 52.17 52.17 52.17 52.17 0.7K
09:44 52.13 52.13 52.13 52.13 0.6K
09:45 52.13 52.15 52.13 52.15 0.9K
09:46 52.15 52.15 52.14 52.15 1.7K
09:47 52.16 52.18 52.16 52.18 1.0K
09:48 52.17 52.17 52.17 52.17 0.8K
09:49 52.18 52.18 52.18 52.18 1.0K
09:50 52.18 52.18 52.18 52.18 3.5K
09:52 52.17 52.18 52.13 52.13 1.1K
09:53 52.13 52.13 52.13 52.13 0.8K
09:56 52.14 52.14 52.14 52.14 0.3K
09:57 52.14 52.14 52.14 52.14 0.6K
09:58 52.15 52.15 52.15 52.15 0.9K
10:00 52.12 52.12 52.12 52.12 1.0K
10:01 52.11 52.11 52.11 52.11 1.1K
10:02 52.09 52.09 52.08 52.09 0.6K
10:03 52.09 52.10 52.09 52.10 1.1K
10:04 52.12 52.12 52.12 52.12 0.3K
10:05 52.13 52.13 52.13 52.13 0.5K
10:06 52.15 52.17 52.15 52.17 0.4K
10:07 52.16 52.18 52.16 52.18 2.2K
10:09 52.16 52.16 52.16 52.16 1.0K
10:10 52.15 52.15 52.15 52.15 1.1K
10:11 52.17 52.17 52.17 52.17 3.5K
10:12 52.16 52.16 52.16 52.16 1.7K
10:14 52.18 52.19 52.18 52.19 0.5K
10:15 52.20 52.24 52.20 52.24 0.9K
10:16 52.25 52.25 52.25 52.25 0.7K
10:17 52.29 52.29 52.28 52.28 0.6K
10:18 52.28 52.28 52.28 52.28 0.6K
10:19 52.27 52.27 52.27 52.27 1.4K
10:24 52.27 52.27 52.27 52.27 1.2K
10:25 52.26 52.26 52.25 52.25 0.8K
10:26 52.24 52.24 52.24 52.24 0.2K
10:29 52.25 52.25 52.25 52.25 0.4K
10:30 52.24 52.25 52.24 52.25 1.0K
10:32 52.21 52.21 52.21 52.21 0.6K
10:34 52.20 52.20 52.20 52.20 0.5K
10:35 52.18 52.20 52.18 52.20 1.0K
10:36 52.21 52.21 52.21 52.21 1.1K
10:37 52.23 52.23 52.22 52.22 0.6K
10:38 52.16 52.16 52.16 52.16 0.4K
10:39 52.17 52.18 52.17 52.18 0.9K
10:40 52.20 52.20 52.20 52.20 0.2K
10:42 52.18 52.18 52.18 52.18 0.3K
10:43 52.15 52.15 52.15 52.15 0.6K
10:45 52.15 52.15 52.15 52.15 0.6K
10:46 52.16 52.16 52.16 52.16 0.4K
10:47 52.13 52.15 52.13 52.15 0.2K
10:48 52.14 52.15 52.14 52.14 2.1K
10:49 52.14 52.14 52.14 52.14 0.6K
10:52 52.14 52.14 52.14 52.14 0.5K
10:53 52.15 52.16 52.15 52.16 1.0K
10:54 52.16 52.18 52.16 52.18 1.3K
10:55 52.17 52.17 52.17 52.17 1.0K
10:56 52.16 52.16 52.16 52.16 0.3K
10:57 52.16 52.17 52.16 52.17 0.6K
10:58 52.17 52.17 52.17 52.17 0.1K
10:59 52.18 52.18 52.18 52.18 0.4K
11:00 52.16 52.16 52.15 52.15 1.1K
11:01 52.13 52.13 52.13 52.13 0.1K
11:02 52.12 52.12 52.08 52.08 1.1K
11:04 52.06 52.06 52.05 52.05 1.0K
11:05 52.05 52.05 52.05 52.05 1.1K
11:06 52.05 52.06 52.05 52.06 0.9K
11:07 52.06 52.06 52.06 52.06 2.1K
11:08 52.06 52.06 52.06 52.06 1.1K
11:10 52.05 52.05 52.05 52.05 0.6K
11:12 52.04 52.04 52.02 52.02 19.4K
11:13 52.02 52.02 52.02 52.02 0.2K
11:15 52.01 52.01 51.99 51.99 1.0K
11:16 51.99 51.99 51.99 51.99 0.2K
11:17 51.99 51.99 51.99 51.99 0.5K
11:18 51.98 51.98 51.98 51.98 0.6K
11:21 52.02 52.02 52.02 52.02 1.7K
11:22 52.02 52.02 52.02 52.02 0.3K
11:23 52.03 52.03 52.03 52.03 0.7K
11:25 52.05 52.05 52.04 52.04 1.0K
11:26 52.04 52.04 52.04 52.04 0.3K
11:27 52.03 52.03 52.03 52.03 0.1K
11:28 52.02 52.02 52.00 52.00 1.3K
11:29 51.99 51.99 51.98 51.99 1.0K
11:30 52.01 52.01 52.01 52.01 0.6K
11:32 52.00 52.00 52.00 52.00 0.9K
11:34 52.00 52.00 52.00 52.00 1.1K
11:35 52.00 52.00 52.00 52.00 0.7K
11:36 52.01 52.01 52.01 52.01 0.3K
11:37 52.02 52.02 52.02 52.02 0.6K
11:38 52.01 52.02 52.01 52.02 0.4K
11:39 52.02 52.02 52.02 52.02 0.9K
11:42 52.01 52.01 52.01 52.01 0.2K
11:44 52.02 52.02 52.02 52.02 0.9K
11:46 52.04 52.04 52.04 52.04 0.2K
11:47 52.04 52.04 52.04 52.04 0.4K
11:49 52.02 52.03 52.02 52.03 0.8K
11:50 52.03 52.03 52.02 52.02 1.1K
11:51 52.04 52.05 52.04 52.05 1.1K
11:54 52.10 52.10 52.10 52.10 0.3K
11:55 52.10 52.11 52.10 52.11 3.3K
11:56 52.09 52.09 52.09 52.09 0.1K
11:57 52.08 52.08 52.08 52.08 0.4K
12:01 52.08 52.08 52.08 52.08 0.7K
12:02 52.08 52.08 52.08 52.08 0.5K
12:05 52.09 52.09 52.09 52.09 0.7K
12:11 52.09 52.10 52.09 52.10 0.6K
12:14 52.13 52.13 52.13 52.13 1.7K
12:25 52.16 52.16 52.16 52.16 1.2K
12:28 52.16 52.16 52.16 52.16 0.3K
12:33 52.16 52.16 52.16 52.16 0.8K
12:35 52.15 52.15 52.15 52.15 0.3K
12:37 52.15 52.16 52.15 52.16 1.9K
12:38 52.17 52.18 52.17 52.18 1.8K
12:40 52.18 52.18 52.18 52.18 1.4K
12:45 52.17 52.17 52.17 52.17 0.7K
12:48 52.18 52.18 52.18 52.18 0.2K
12:51 52.18 52.18 52.18 52.18 0.3K
12:56 52.19 52.19 52.19 52.19 0.2K
12:58 52.18 52.18 52.18 52.18 1.0K
13:04 52.19 52.19 52.19 52.19 0.5K
13:11 52.17 52.17 52.17 52.17 1.3K
13:24 52.24 52.24 52.24 52.24 0.2K
13:26 52.23 52.23 52.23 52.23 0.1K
13:30 52.22 52.22 52.22 52.22 0.1K
13:31 52.23 52.23 52.23 52.23 0.1K
13:34 52.23 52.23 52.23 52.23 0.2K
13:37 52.22 52.22 52.22 52.22 0.5K
13:38 52.23 52.23 52.23 52.23 1.0K
13:39 52.23 52.23 52.23 52.23 0.1K
13:40 52.23 52.23 52.23 52.23 0.4K
13:42 52.22 52.22 52.22 52.22 0.1K
13:43 52.21 52.22 52.21 52.21 4.7K
13:46 52.21 52.22 52.21 52.22 0.4K
13:47 52.21 52.21 52.21 52.21 0.1K
13:49 52.22 52.22 52.22 52.22 0.4K
13:50 52.23 52.23 52.23 52.23 3.4K
14:00 52.22 52.22 52.22 52.22 0.1K
14:01 52.22 52.22 52.22 52.22 0.2K
14:04 52.23 52.23 52.23 52.23 0.3K
14:06 52.24 52.24 52.24 52.24 0.2K
14:07 52.25 52.25 52.25 52.25 0.3K
14:13 52.23 52.23 52.23 52.23 0.3K
14:19 52.22 52.22 52.22 52.22 0.5K
14:34 52.23 52.24 52.23 52.24 1.2K
14:37 52.22 52.22 52.22 52.22 0.5K
14:41 52.23 52.23 52.23 52.23 0.3K
14:47 52.21 52.21 52.21 52.21 0.4K
14:49 52.21 52.21 52.21 52.21 0.5K
14:50 52.21 52.22 52.21 52.22 0.8K
14:51 52.22 52.23 52.22 52.23 1.6K
14:53 52.24 52.24 52.23 52.23 1.3K
14:54 52.23 52.23 52.23 52.23 0.3K
14:56 52.24 52.24 52.23 52.23 0.7K
14:58 52.24 52.24 52.24 52.24 0.4K
15:00 52.24 52.24 52.24 52.24 0.5K
15:03 52.23 52.23 52.23 52.23 0.4K
15:08 52.22 52.22 52.22 52.22 1.9K
15:12 52.22 52.22 52.22 52.22 0.2K
15:14 52.24 52.24 52.23 52.23 2.2K
15:18 52.23 52.23 52.23 52.23 0.4K
15:19 52.23 52.23 52.23 52.23 0.4K
15:22 52.23 52.23 52.23 52.23 0.6K
15:24 52.21 52.21 52.21 52.21 0.2K
15:27 52.20 52.20 52.20 52.20 0.1K
15:28 52.20 52.20 52.20 52.20 0.3K
15:30 52.19 52.19 52.19 52.19 4.7K
15:31 52.18 52.18 52.18 52.18 0.9K
15:33 52.19 52.19 52.19 52.19 1.7K
15:35 52.18 52.18 52.18 52.18 1.5K
15:36 52.17 52.18 52.17 52.18 1.6K
15:37 52.18 52.18 52.18 52.18 1.2K
15:38 52.18 52.18 52.18 52.18 0.4K
15:39 52.18 52.18 52.18 52.18 2.0K
15:40 52.18 52.18 52.18 52.18 0.6K
15:41 52.18 52.18 52.18 52.18 8.8K
15:45 52.18 52.19 52.18 52.19 1.1K
15:46 52.19 52.19 52.19 52.19 0.6K
15:47 52.19 52.19 52.19 52.19 0.5K
15:51 52.20 52.20 52.20 52.20 1.4K
15:52 52.21 52.21 52.21 52.21 5.5K
15:54 52.19 52.19 52.19 52.19 1.2K
15:56 52.20 52.20 52.20 52.20 1.8K
15:57 52.20 52.20 52.20 52.20 2.6K
15:59 52.20 52.20 52.15 52.15 99.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available