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 51.75 51.75 51.75 51.75 1.9K
09:32 51.79 51.79 51.79 51.79 0.4K
09:33 51.82 51.85 51.82 51.83 105.6K
09:34 51.81 51.82 51.81 51.82 5.8K
09:35 51.83 51.84 51.83 51.84 4.4K
09:36 51.84 51.84 51.84 51.84 1.2K
09:38 51.84 51.84 51.84 51.84 3.2K
09:39 51.85 51.85 51.83 51.83 2.4K
09:40 51.82 51.83 51.82 51.83 6.4K
09:41 51.83 51.83 51.83 51.83 0.9K
09:42 51.83 51.83 51.83 51.83 0.8K
09:43 51.80 51.80 51.80 51.80 4.2K
09:44 51.81 51.81 51.81 51.81 2.2K
09:46 51.82 51.82 51.82 51.82 0.3K
09:47 51.83 51.83 51.83 51.83 0.8K
09:50 51.78 51.78 51.78 51.78 0.5K
09:51 51.79 51.79 51.79 51.79 0.6K
09:52 51.77 51.77 51.77 51.77 0.9K
09:54 51.74 51.74 51.74 51.74 0.2K
09:55 51.75 51.75 51.75 51.75 0.7K
09:57 51.79 51.79 51.79 51.79 0.4K
09:58 51.76 51.76 51.76 51.76 0.2K
10:00 51.77 51.78 51.76 51.76 1.2K
10:02 51.77 51.77 51.76 51.76 0.6K
10:03 51.74 51.74 51.74 51.74 1.9K
10:08 51.73 51.73 51.73 51.73 2.7K
10:12 51.78 51.78 51.78 51.78 1.4K
10:15 51.80 51.80 51.80 51.80 0.7K
10:16 51.80 51.80 51.80 51.80 0.5K
10:18 51.80 51.80 51.80 51.80 0.9K
10:20 51.78 51.78 51.78 51.78 0.8K
10:21 51.76 51.76 51.76 51.76 0.1K
10:22 51.77 51.77 51.77 51.77 0.5K
10:25 51.76 51.76 51.76 51.76 0.2K
10:26 51.76 51.77 51.76 51.77 0.4K
10:29 51.77 51.78 51.77 51.78 3.9K
10:31 51.79 51.79 51.79 51.79 0.9K
10:33 51.80 51.80 51.80 51.80 0.2K
10:34 51.79 51.79 51.79 51.79 0.3K
10:35 51.79 51.79 51.79 51.79 0.1K
10:37 51.79 51.79 51.79 51.79 0.3K
10:38 51.79 51.79 51.79 51.79 0.1K
10:39 51.79 51.79 51.79 51.79 0.7K
10:44 51.85 51.85 51.85 51.85 2.0K
10:50 51.85 51.85 51.85 51.85 0.4K
10:52 51.83 51.83 51.83 51.83 1.6K
10:57 51.81 51.81 51.81 51.81 1.5K
10:59 51.80 51.80 51.80 51.80 0.4K
11:00 51.79 51.79 51.79 51.79 1.0K
11:03 51.75 51.75 51.75 51.75 0.5K
11:04 51.75 51.75 51.74 51.74 1.3K
11:05 51.76 51.77 51.76 51.77 2.0K
11:10 51.69 51.69 51.68 51.68 1.8K
11:13 51.68 51.68 51.68 51.68 0.5K
11:14 51.67 51.67 51.67 51.67 1.0K
11:17 51.65 51.65 51.65 51.65 1.0K
11:19 51.67 51.67 51.66 51.66 0.8K
11:21 51.67 51.67 51.67 51.67 0.2K
11:22 51.68 51.68 51.68 51.68 0.3K
11:23 51.69 51.69 51.69 51.69 0.7K
11:27 51.66 51.66 51.66 51.66 1.7K
11:28 51.62 51.62 51.62 51.62 0.7K
11:29 51.63 51.63 51.63 51.63 0.9K
11:31 51.61 51.61 51.61 51.61 3.0K
11:33 51.60 51.62 51.60 51.61 7.8K
11:34 51.61 51.61 51.60 51.60 2.7K
11:35 51.61 51.61 51.61 51.61 1.4K
11:37 51.62 51.62 51.62 51.62 0.9K
11:38 51.62 51.62 51.62 51.62 0.7K
11:39 51.63 51.63 51.63 51.63 0.2K
11:40 51.63 51.63 51.63 51.63 0.3K
11:41 51.62 51.62 51.62 51.62 1.1K
11:42 51.62 51.62 51.61 51.61 1.6K
11:43 51.61 51.62 51.61 51.62 0.8K
11:44 51.62 51.62 51.62 51.62 0.4K
11:45 51.63 51.63 51.63 51.63 0.3K
11:46 51.63 51.63 51.63 51.63 0.1K
11:47 51.62 51.62 51.62 51.62 2.3K
11:50 51.62 51.62 51.62 51.62 0.5K
11:51 51.62 51.62 51.62 51.62 0.4K
11:52 51.59 51.59 51.58 51.58 2.2K
11:54 51.58 51.58 51.58 51.58 0.4K
11:55 51.59 51.59 51.59 51.59 0.9K
11:59 51.62 51.62 51.62 51.62 5.1K
12:00 51.62 51.62 51.61 51.61 1.0K
12:01 51.61 51.61 51.61 51.61 0.3K
12:02 51.60 51.60 51.60 51.60 1.9K
12:04 51.61 51.61 51.61 51.61 0.2K
12:05 51.62 51.62 51.62 51.62 0.2K
12:06 51.61 51.61 51.61 51.61 0.2K
12:08 51.60 51.60 51.60 51.60 0.4K
12:10 51.61 51.61 51.61 51.61 1.6K
12:11 51.61 51.62 51.61 51.62 2.9K
12:12 51.62 51.62 51.62 51.62 3.3K
12:14 51.62 51.62 51.62 51.62 0.5K
12:15 51.63 51.63 51.63 51.63 2.2K
12:16 51.62 51.62 51.62 51.62 0.6K
12:17 51.62 51.63 51.62 51.63 2.4K
12:20 51.65 51.66 51.65 51.66 10.3K
12:23 51.66 51.66 51.66 51.66 0.2K
12:24 51.66 51.66 51.66 51.66 0.2K
12:25 51.65 51.65 51.65 51.65 0.1K
12:26 51.66 51.66 51.66 51.66 0.3K
12:27 51.66 51.66 51.66 51.66 0.1K
12:31 51.66 51.66 51.66 51.66 0.5K
12:35 51.66 51.66 51.64 51.64 2.0K
12:36 51.59 51.59 51.59 51.59 0.8K
12:40 51.64 51.64 51.64 51.64 0.1K
12:42 51.65 51.66 51.65 51.66 0.4K
12:44 51.64 51.64 51.64 51.64 1.0K
12:50 51.68 51.68 51.68 51.68 0.3K
12:51 51.68 51.68 51.68 51.68 0.4K
12:54 51.69 51.69 51.69 51.69 1.2K
12:55 51.68 51.68 51.67 51.67 1.5K
13:01 51.66 51.66 51.66 51.66 0.5K
13:02 51.66 51.66 51.66 51.66 0.8K
13:06 51.66 51.66 51.66 51.66 0.8K
13:07 51.66 51.66 51.66 51.66 0.4K
13:09 51.67 51.67 51.67 51.67 0.1K
13:11 51.67 51.67 51.66 51.66 0.3K
13:15 51.66 51.66 51.66 51.66 2.7K
13:24 51.65 51.65 51.65 51.65 0.3K
13:25 51.65 51.65 51.65 51.65 0.7K
13:27 51.64 51.64 51.64 51.64 0.3K
13:31 51.61 51.61 51.61 51.61 1.0K
13:35 51.58 51.58 51.58 51.58 1.4K
13:36 51.58 51.58 51.57 51.57 0.3K
13:40 51.54 51.54 51.54 51.54 1.6K
13:42 51.56 51.56 51.56 51.56 0.9K
13:45 51.54 51.54 51.54 51.54 0.1K
13:46 51.54 51.54 51.54 51.54 1.3K
13:52 51.57 51.57 51.57 51.57 0.9K
13:54 51.55 51.55 51.55 51.55 0.3K
13:57 51.53 51.54 51.53 51.54 0.9K
13:59 51.54 51.54 51.53 51.53 1.2K
14:00 51.53 51.53 51.53 51.53 0.1K
14:01 51.52 51.52 51.52 51.52 1.3K
14:05 51.53 51.53 51.53 51.53 2.4K
14:07 51.54 51.54 51.54 51.54 0.5K
14:10 51.53 51.53 51.53 51.53 0.8K
14:11 51.52 51.52 51.52 51.52 0.2K
14:12 51.51 51.52 51.51 51.52 1.8K
14:13 51.53 51.53 51.53 51.53 2.9K
14:16 51.52 51.52 51.52 51.52 0.3K
14:20 51.51 51.51 51.51 51.51 0.7K
14:24 51.49 51.49 51.49 51.49 3.3K
14:25 51.51 51.51 51.51 51.51 1.1K
14:30 51.53 51.53 51.53 51.53 0.2K
14:31 51.54 51.54 51.54 51.54 0.8K
14:36 51.55 51.55 51.55 51.55 0.7K
14:38 51.54 51.54 51.54 51.54 0.2K
14:40 51.53 51.53 51.53 51.53 0.7K
14:44 51.54 51.54 51.54 51.54 0.3K
14:45 51.54 51.54 51.54 51.54 0.1K
14:46 51.53 51.53 51.53 51.53 0.6K
14:48 51.55 51.55 51.55 51.55 1.0K
14:49 51.54 51.54 51.53 51.53 0.5K
14:52 51.52 51.52 51.52 51.52 0.3K
14:54 51.51 51.51 51.51 51.51 0.5K
14:55 51.50 51.50 51.49 51.50 4.1K
14:56 51.49 51.49 51.49 51.49 0.2K
14:57 51.48 51.48 51.48 51.48 1.4K
15:01 51.51 51.51 51.51 51.51 12.4K
15:05 51.48 51.48 51.48 51.48 0.4K
15:06 51.47 51.47 51.47 51.47 3.8K
15:08 51.45 51.45 51.45 51.45 0.3K
15:09 51.43 51.43 51.43 51.43 1.6K
15:12 51.41 51.43 51.41 51.42 5.6K
15:13 51.44 51.44 51.43 51.43 1.5K
15:14 51.44 51.44 51.44 51.44 0.5K
15:15 51.44 51.44 51.43 51.43 4.1K
15:16 51.43 51.43 51.43 51.43 0.4K
15:17 51.44 51.44 51.44 51.44 0.2K
15:19 51.44 51.44 51.44 51.44 0.5K
15:20 51.44 51.44 51.44 51.44 6.2K
15:21 51.43 51.43 51.43 51.43 3.3K
15:22 51.43 51.44 51.43 51.44 15.9K
15:23 51.44 51.44 51.44 51.44 2.2K
15:24 51.44 51.44 51.44 51.44 0.3K
15:25 51.44 51.44 51.44 51.44 2.5K
15:27 51.44 51.44 51.44 51.44 1.5K
15:28 51.44 51.44 51.44 51.44 1.1K
15:30 51.45 51.45 51.45 51.45 0.4K
15:31 51.45 51.45 51.45 51.45 4.1K
15:32 51.45 51.47 51.45 51.47 5.1K
15:33 51.48 51.48 51.48 51.48 3.3K
15:34 51.47 51.47 51.47 51.47 1.7K
15:35 51.48 51.48 51.47 51.47 6.6K
15:37 51.48 51.48 51.48 51.48 0.3K
15:38 51.48 51.48 51.48 51.48 0.1K
15:39 51.48 51.50 51.48 51.50 1.2K
15:40 51.49 51.49 51.49 51.49 0.1K
15:41 51.50 51.50 51.50 51.50 0.6K
15:43 51.50 51.51 51.50 51.51 0.6K
15:45 51.51 51.52 51.51 51.52 1.7K
15:46 51.52 51.52 51.51 51.51 1.7K
15:47 51.51 51.51 51.51 51.51 5.0K
15:49 51.50 51.50 51.50 51.50 0.9K
15:50 51.49 51.50 51.49 51.50 0.6K
15:51 51.52 51.52 51.52 51.52 1.9K
15:52 51.52 51.53 51.52 51.52 1.4K
15:53 51.52 51.53 51.52 51.53 1.5K
15:54 51.53 51.53 51.53 51.53 0.5K
15:55 51.51 51.52 51.51 51.52 1.1K
15:56 51.51 51.51 51.50 51.50 2.4K
15:57 51.50 51.50 51.50 51.50 0.3K
15:58 51.50 51.50 51.50 51.50 1.1K
15:59 51.50 51.51 51.50 51.51 9.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available