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 51.18 51.18 51.18 51.18 3.3K
09:31 51.20 51.20 51.16 51.19 4.2K
09:32 51.19 51.19 51.16 51.17 6.4K
09:33 51.16 51.16 51.16 51.16 13.8K
09:34 51.13 51.13 51.12 51.12 5.3K
09:36 51.17 51.19 51.17 51.17 90.0K
09:37 51.17 51.18 51.17 51.17 1.1K
09:38 51.16 51.16 51.16 51.16 0.3K
09:39 51.14 51.14 51.12 51.12 1.5K
09:41 51.10 51.10 51.10 51.10 1.2K
09:42 51.08 51.08 51.08 51.08 1.3K
09:46 51.09 51.13 51.09 51.13 0.7K
09:47 51.14 51.14 51.14 51.14 0.3K
09:48 51.14 51.14 51.14 51.14 0.2K
09:49 51.18 51.19 51.18 51.19 3.7K
09:51 51.21 51.21 51.21 51.21 0.1K
09:53 51.16 51.16 51.16 51.16 0.7K
09:55 51.13 51.13 51.13 51.13 0.5K
09:56 51.12 51.14 51.11 51.14 152.1K
09:57 51.17 51.17 51.17 51.17 0.8K
09:58 51.16 51.17 51.16 51.17 0.8K
09:59 51.18 51.21 51.18 51.21 1.1K
10:00 51.22 51.23 51.22 51.23 0.5K
10:01 51.21 51.23 51.21 51.23 1.6K
10:02 51.24 51.24 51.24 51.24 0.6K
10:03 51.26 51.26 51.26 51.26 0.5K
10:04 51.26 51.26 51.26 51.26 1.6K
10:05 51.26 51.28 51.26 51.28 0.5K
10:07 51.31 51.31 51.29 51.29 0.6K
10:10 51.28 51.28 51.28 51.28 3.1K
10:16 51.33 51.33 51.33 51.33 0.4K
10:18 51.31 51.33 51.31 51.33 2.9K
10:22 51.33 51.33 51.31 51.33 1.0K
10:23 51.35 51.35 51.35 51.35 0.3K
10:24 51.35 51.35 51.35 51.35 0.3K
10:25 51.36 51.36 51.36 51.36 0.9K
10:26 51.36 51.36 51.36 51.36 0.7K
10:27 51.35 51.35 51.35 51.35 3.5K
10:29 51.32 51.32 51.32 51.32 0.2K
10:31 51.36 51.37 51.36 51.37 1.0K
10:32 51.36 51.36 51.36 51.36 0.1K
10:33 51.36 51.36 51.36 51.36 0.6K
10:37 51.25 51.25 51.25 51.25 1.7K
10:40 51.25 51.25 51.25 51.25 1.3K
10:43 51.20 51.20 51.20 51.20 2.0K
10:45 51.20 51.20 51.20 51.20 0.9K
10:47 51.25 51.25 51.23 51.23 1.7K
10:48 51.23 51.23 51.23 51.23 0.5K
10:50 51.22 51.22 51.22 51.22 0.1K
10:51 51.21 51.21 51.21 51.21 0.5K
10:53 51.17 51.17 51.17 51.17 0.2K
10:54 51.15 51.15 51.15 51.15 0.9K
10:56 51.16 51.16 51.16 51.16 1.9K
10:57 51.17 51.17 51.17 51.17 0.8K
11:00 51.22 51.22 51.22 51.22 0.5K
11:01 51.22 51.22 51.22 51.22 2.5K
11:03 51.26 51.26 51.26 51.26 1.0K
11:05 51.24 51.24 51.22 51.22 0.9K
11:06 51.23 51.23 51.22 51.22 3.1K
11:07 51.21 51.21 51.21 51.21 0.2K
11:09 51.20 51.21 51.19 51.21 2.4K
11:10 51.20 51.20 51.20 51.20 0.6K
11:12 51.22 51.22 51.22 51.22 1.0K
11:13 51.23 51.23 51.21 51.21 2.6K
11:14 51.23 51.25 51.23 51.25 1.2K
11:15 51.27 51.27 51.27 51.27 0.4K
11:17 51.29 51.29 51.29 51.29 0.4K
11:18 51.33 51.33 51.33 51.33 2.2K
11:20 51.35 51.35 51.35 51.35 0.7K
11:23 51.36 51.36 51.36 51.36 0.4K
11:25 51.36 51.36 51.36 51.36 3.4K
11:30 51.40 51.40 51.40 51.40 2.4K
11:31 51.39 51.40 51.39 51.39 2.1K
11:32 51.40 51.40 51.40 51.40 0.1K
11:34 51.39 51.39 51.39 51.39 2.9K
11:35 51.40 51.41 51.40 51.41 0.5K
11:36 51.42 51.42 51.41 51.41 7.5K
11:47 51.35 51.35 51.35 51.35 0.1K
11:48 51.35 51.35 51.35 51.35 0.5K
11:50 51.35 51.35 51.35 51.35 2.4K
11:52 51.30 51.30 51.30 51.30 2.3K
11:54 51.33 51.33 51.33 51.33 0.2K
11:55 51.34 51.34 51.34 51.34 0.4K
11:58 51.35 51.37 51.35 51.37 2.9K
11:59 51.38 51.38 51.38 51.38 1.8K
12:07 51.42 51.42 51.41 51.41 0.4K
12:10 51.39 51.39 51.38 51.39 3.1K
12:12 51.43 51.43 51.43 51.43 1.2K
12:18 51.46 51.46 51.46 51.46 2.8K
12:24 51.44 51.44 51.44 51.44 0.1K
12:25 51.44 51.44 51.44 51.44 1.5K
12:31 51.44 51.44 51.44 51.44 0.2K
12:35 51.45 51.45 51.45 51.45 0.2K
12:36 51.46 51.46 51.46 51.46 1.4K
12:44 51.46 51.46 51.43 51.43 57.7K
12:45 51.43 51.43 51.43 51.43 1.8K
12:46 51.44 51.44 51.44 51.44 0.6K
12:47 51.44 51.44 51.44 51.44 0.7K
12:53 51.47 51.47 51.47 51.47 0.6K
12:55 51.48 51.48 51.48 51.48 1.0K
13:02 51.48 51.48 51.48 51.48 0.9K
13:05 51.49 51.49 51.49 51.49 2.6K
13:08 51.49 51.49 51.49 51.49 0.2K
13:09 51.50 51.50 51.50 51.50 0.1K
13:10 51.49 51.49 51.49 51.49 0.4K
13:12 51.50 51.50 51.50 51.50 1.8K
13:13 51.51 51.51 51.51 51.51 0.1K
13:14 51.50 51.50 51.50 51.50 1.1K
13:19 51.50 51.50 51.49 51.49 4.5K
13:20 51.50 51.50 51.50 51.50 2.9K
13:22 51.50 51.50 51.50 51.50 1.5K
13:24 51.51 51.51 51.51 51.51 0.2K
13:29 51.50 51.50 51.50 51.50 8.6K
13:30 51.50 51.50 51.50 51.50 1.0K
13:33 51.50 51.50 51.50 51.50 0.8K
13:35 51.49 51.49 51.48 51.48 10.6K
13:38 51.48 51.49 51.48 51.49 1.7K
13:41 51.50 51.50 51.49 51.49 0.8K
13:45 51.49 51.49 51.49 51.49 0.5K
13:46 51.50 51.50 51.50 51.50 0.3K
13:50 51.47 51.47 51.47 51.47 0.6K
13:51 51.48 51.48 51.48 51.48 0.5K
13:52 51.49 51.49 51.49 51.49 0.2K
13:59 51.46 51.47 51.46 51.47 1.3K
14:01 51.46 51.46 51.45 51.45 1.8K
14:02 51.47 51.47 51.47 51.47 0.6K
14:03 51.47 51.47 51.47 51.47 0.4K
14:04 51.47 51.47 51.47 51.47 0.1K
14:05 51.47 51.47 51.47 51.47 1.0K
14:06 51.47 51.47 51.47 51.47 0.5K
14:08 51.45 51.45 51.45 51.45 0.6K
14:10 51.45 51.45 51.45 51.45 0.3K
14:11 51.44 51.44 51.43 51.43 0.9K
14:12 51.44 51.44 51.44 51.44 1.1K
14:13 51.44 51.44 51.44 51.44 0.6K
14:15 51.45 51.45 51.45 51.45 0.3K
14:16 51.45 51.45 51.45 51.45 0.1K
14:17 51.45 51.45 51.45 51.45 0.2K
14:18 51.43 51.43 51.43 51.43 0.2K
14:21 51.45 51.45 51.45 51.45 1.4K
14:29 51.44 51.44 51.44 51.44 0.3K
14:32 51.43 51.43 51.43 51.43 0.4K
14:37 51.41 51.41 51.41 51.41 0.2K
14:38 51.43 51.43 51.43 51.43 0.5K
14:39 51.43 51.43 51.43 51.43 1.3K
14:45 51.41 51.41 51.41 51.41 0.7K
14:52 51.47 51.47 51.47 51.47 0.8K
14:58 51.48 51.50 51.48 51.50 6.4K
15:01 51.50 51.50 51.50 51.50 1.4K
15:02 51.50 51.50 51.50 51.50 0.3K
15:05 51.50 51.50 51.50 51.50 1.0K
15:14 51.50 51.50 51.50 51.50 0.3K
15:15 51.49 51.49 51.49 51.49 0.1K
15:18 51.50 51.50 51.50 51.50 2.3K
15:21 51.48 51.49 51.48 51.49 3.4K
15:31 51.47 51.47 51.47 51.47 1.1K
15:36 51.43 51.43 51.43 51.43 1.3K
15:37 51.42 51.42 51.42 51.42 1.6K
15:39 51.43 51.43 51.43 51.43 3.6K
15:43 51.43 51.43 51.43 51.43 5.7K
15:45 51.44 51.44 51.44 51.44 6.3K
15:49 51.44 51.46 51.44 51.46 21.5K
15:50 51.47 51.47 51.47 51.47 2.8K
15:51 51.47 51.47 51.47 51.47 1.4K
15:52 51.47 51.47 51.47 51.47 5.9K
15:54 51.47 51.47 51.47 51.47 0.3K
15:55 51.46 51.46 51.46 51.46 0.4K
15:56 51.46 51.46 51.46 51.46 0.7K
15:57 51.46 51.46 51.46 51.46 0.1K
15:58 51.46 51.46 51.46 51.46 2.5K
15:59 51.47 51.48 51.44 51.44 583.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available