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 50.93 50.93 50.93 50.93 7.0K
09:33 50.96 50.96 50.96 50.96 0.1K
09:35 50.96 50.96 50.96 50.96 1.0K
09:37 50.95 50.95 50.95 50.95 1.8K
09:40 50.89 50.89 50.89 50.89 0.6K
09:41 50.91 50.91 50.91 50.91 0.2K
09:42 50.89 50.89 50.89 50.89 1.2K
09:45 50.91 50.91 50.91 50.91 0.6K
09:46 50.90 50.90 50.90 50.90 0.7K
09:47 50.93 50.93 50.92 50.92 0.3K
09:48 50.93 50.93 50.93 50.93 0.1K
09:49 50.93 50.93 50.93 50.93 0.7K
09:50 50.94 50.94 50.94 50.94 0.6K
09:52 50.92 50.92 50.92 50.92 0.3K
09:53 50.91 50.91 50.91 50.91 0.3K
09:54 50.89 50.89 50.89 50.89 10.9K
10:00 50.92 50.92 50.92 50.92 3.2K
10:03 50.92 50.92 50.92 50.92 0.7K
10:05 50.94 50.96 50.94 50.96 1.7K
10:06 50.96 50.96 50.96 50.96 2.1K
10:30 50.95 50.95 50.95 50.95 0.4K
10:37 50.93 50.93 50.93 50.93 0.7K
10:40 50.91 50.91 50.91 50.91 0.2K
10:41 50.90 50.90 50.90 50.90 1.8K
10:48 50.95 50.95 50.95 50.95 0.6K
10:49 50.95 50.95 50.95 50.95 1.0K
10:51 50.93 50.93 50.93 50.93 7.5K
10:52 50.92 50.92 50.92 50.92 1.0K
10:53 50.93 50.93 50.93 50.93 0.8K
10:54 50.93 50.93 50.93 50.93 0.7K
10:55 50.94 50.94 50.94 50.94 1.6K
10:56 50.94 50.94 50.94 50.94 0.3K
10:57 50.95 50.95 50.94 50.94 1.4K
10:59 50.92 50.92 50.92 50.92 1.8K
11:03 50.89 50.89 50.89 50.89 0.6K
11:07 50.86 50.86 50.86 50.86 0.4K
11:09 50.85 50.85 50.85 50.85 1.0K
11:13 50.87 50.87 50.87 50.87 0.7K
11:19 50.86 50.86 50.86 50.86 0.7K
11:21 50.83 50.83 50.83 50.83 0.3K
11:23 50.82 50.82 50.82 50.82 0.5K
11:24 50.82 50.82 50.82 50.82 0.3K
11:25 50.80 50.80 50.80 50.80 0.5K
11:26 50.80 50.80 50.80 50.80 0.7K
11:27 50.79 50.79 50.79 50.79 0.3K
11:28 50.79 50.79 50.79 50.79 0.7K
11:29 50.80 50.80 50.80 50.80 0.3K
11:30 50.81 50.81 50.81 50.81 1.5K
11:31 50.81 50.81 50.78 50.78 2.9K
11:34 50.84 50.85 50.84 50.85 0.5K
11:35 50.86 50.86 50.86 50.86 0.4K
11:36 50.86 50.87 50.86 50.87 1.3K
11:38 50.87 50.87 50.87 50.87 0.2K
11:40 50.90 50.90 50.90 50.90 3.6K
11:42 50.93 50.93 50.93 50.93 0.2K
11:43 50.93 50.95 50.93 50.95 0.8K
11:46 50.94 50.94 50.94 50.94 0.4K
11:49 50.95 50.95 50.94 50.94 0.5K
11:50 50.94 50.94 50.94 50.94 0.7K
11:52 50.95 50.95 50.95 50.95 0.8K
11:54 50.96 50.96 50.96 50.96 0.4K
11:56 50.96 50.96 50.96 50.96 0.3K
11:58 50.95 50.95 50.95 50.95 0.1K
12:02 50.96 50.96 50.96 50.96 2.5K
12:04 50.95 50.95 50.95 50.95 0.4K
12:06 50.94 50.94 50.94 50.94 0.5K
12:09 50.95 50.95 50.95 50.95 0.1K
12:10 50.96 50.96 50.96 50.96 0.5K
12:12 50.97 50.97 50.97 50.97 0.4K
12:16 50.97 50.97 50.95 50.96 7.6K
12:17 50.95 50.95 50.95 50.95 3.9K
12:18 50.95 50.95 50.95 50.95 0.2K
12:20 50.94 50.94 50.94 50.94 0.5K
12:21 50.95 50.95 50.95 50.95 1.8K
12:22 50.93 50.93 50.93 50.93 0.4K
12:24 50.94 50.94 50.94 50.94 0.2K
12:25 50.94 50.94 50.94 50.94 0.4K
12:27 50.94 50.94 50.94 50.94 1.4K
12:28 50.94 50.94 50.94 50.94 2.3K
12:30 50.95 50.95 50.95 50.95 1.1K
12:32 50.96 50.96 50.96 50.96 0.4K
12:33 50.96 50.97 50.96 50.97 2.1K
12:34 50.96 50.96 50.96 50.96 1.9K
12:35 50.96 50.96 50.96 50.96 0.7K
12:37 50.94 50.95 50.94 50.95 1.9K
12:40 50.93 50.93 50.93 50.93 0.8K
12:43 50.95 50.95 50.95 50.95 2.2K
12:44 50.95 50.95 50.94 50.94 4.8K
12:48 50.94 50.94 50.94 50.94 2.2K
12:51 50.93 50.93 50.93 50.93 1.6K
12:53 50.93 50.93 50.93 50.93 1.9K
12:54 50.93 50.93 50.93 50.93 5.1K
12:55 50.94 50.94 50.94 50.94 2.6K
12:56 50.94 50.94 50.93 50.93 3.0K
12:57 50.94 50.94 50.94 50.94 3.3K
13:03 50.94 50.94 50.93 50.93 0.3K
13:04 50.93 50.93 50.92 50.92 1.4K
13:05 50.93 50.93 50.93 50.93 2.4K
13:06 50.92 50.92 50.92 50.92 1.5K
13:07 50.93 50.93 50.93 50.93 0.5K
13:08 50.93 50.94 50.93 50.94 1.7K
13:09 50.93 50.93 50.93 50.93 1.3K
13:10 50.93 50.93 50.93 50.93 0.8K
13:11 50.94 50.94 50.93 50.93 1.6K
13:14 50.96 50.97 50.95 50.96 6.7K
13:15 50.95 50.95 50.95 50.95 0.5K
13:16 50.94 50.94 50.93 50.93 0.7K
13:18 50.95 50.95 50.95 50.95 0.8K
13:19 50.93 50.93 50.93 50.93 0.8K
13:20 50.93 50.93 50.91 50.91 0.7K
13:21 50.90 50.90 50.88 50.88 1.3K
13:22 50.86 50.86 50.83 50.83 0.8K
13:23 50.85 50.86 50.85 50.85 7.9K
13:25 50.84 50.85 50.84 50.85 3.6K
13:26 50.86 50.86 50.86 50.86 1.0K
13:27 50.85 50.86 50.85 50.86 3.5K
13:29 50.84 50.84 50.84 50.84 2.0K
13:33 50.82 50.82 50.82 50.82 1.2K
13:35 50.83 50.83 50.83 50.83 1.4K
13:40 50.84 50.84 50.84 50.84 1.7K
13:49 50.83 50.83 50.83 50.83 0.6K
13:50 50.83 50.83 50.83 50.83 0.9K
13:52 50.83 50.83 50.83 50.83 0.1K
13:53 50.83 50.83 50.83 50.83 1.0K
13:58 50.81 50.81 50.81 50.81 0.4K
14:01 50.79 50.79 50.79 50.79 2.2K
14:11 50.72 50.72 50.72 50.72 0.7K
14:12 50.73 50.73 50.73 50.73 0.3K
14:13 50.75 50.75 50.75 50.75 2.1K
14:25 50.81 50.81 50.81 50.81 0.5K
14:26 50.82 50.82 50.82 50.82 0.6K
14:31 50.83 50.83 50.83 50.83 1.6K
14:42 50.88 50.88 50.88 50.88 2.1K
14:52 50.88 50.88 50.88 50.88 2.1K
14:58 50.88 50.88 50.88 50.88 0.1K
15:00 50.88 50.88 50.88 50.88 0.8K
15:01 50.89 50.89 50.89 50.89 0.2K
15:03 50.89 50.89 50.89 50.89 0.1K
15:06 50.91 50.91 50.91 50.91 1.0K
15:15 50.91 50.91 50.91 50.91 0.4K
15:16 50.91 50.91 50.91 50.91 0.8K
15:19 50.91 50.91 50.91 50.91 1.4K
15:27 50.89 50.89 50.89 50.89 2.7K
15:35 50.88 50.88 50.88 50.88 0.6K
15:36 50.88 50.88 50.88 50.88 0.2K
15:37 50.88 50.88 50.87 50.87 1.1K
15:40 50.88 50.88 50.88 50.88 1.9K
15:41 50.89 50.89 50.89 50.89 0.1K
15:42 50.90 50.90 50.90 50.90 0.4K
15:43 50.88 50.88 50.88 50.88 0.6K
15:47 50.90 50.90 50.90 50.90 0.2K
15:48 50.90 50.90 50.89 50.89 2.5K
15:49 50.89 50.89 50.89 50.89 0.2K
15:50 50.90 50.92 50.90 50.92 1.4K
15:51 50.91 50.92 50.91 50.92 2.0K
15:53 50.93 50.93 50.93 50.93 0.8K
15:54 50.94 50.94 50.94 50.93 2.7K
15:55 50.93 50.93 50.93 50.93 2.7K
15:56 50.93 50.93 50.92 50.93 0.6K
15:57 50.95 50.95 50.95 50.95 2.2K
15:58 50.95 50.95 50.95 50.95 0.7K
15:59 50.94 50.94 50.93 50.94 7.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available