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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.74 32.94 32.71 32.81 0.7M
2021-12-30 32.86 32.93 32.73 32.75 0.6M
2021-12-29 32.82 32.96 32.79 32.94 0.4M
2021-12-28 32.89 32.96 32.84 32.91 0.5M
2021-12-27 32.67 32.85 32.64 32.85 0.6M
2021-12-23 32.27 32.55 32.25 32.48 0.5M
2021-12-22 31.99 32.34 31.96 32.32 0.6M
2021-12-21 31.75 32.05 31.70 32.04 0.8M
2021-12-20 31.33 31.56 31.22 31.56 1.2M
2021-12-17 31.80 31.86 31.60 31.61 1.1M
2021-12-16 32.19 32.23 31.95 32.06 2.0M
2021-12-15 31.85 32.20 31.72 32.18 1.5M
2021-12-14 31.76 32.00 31.65 31.78 1.3M
2021-12-13 31.93 31.96 31.70 31.73 0.8M
2021-12-10 32.56 32.61 32.45 32.58 0.5M
2021-12-09 32.60 32.60 32.42 32.44 0.6M
2021-12-08 32.76 32.76 32.62 32.75 0.6M
2021-12-07 32.66 32.90 32.66 32.84 1.5M
2021-12-06 32.00 32.32 31.89 32.27 1.0M
2021-12-03 31.87 31.88 31.39 31.59 1.1M
2021-12-02 31.67 31.90 31.61 31.75 1.1M
2021-12-01 32.04 32.17 31.30 31.30 1.5M
2021-11-30 31.81 31.90 31.19 31.46 1.6M
2021-11-29 31.97 32.02 31.56 31.73 0.8M
2021-11-26 31.98 32.04 31.54 31.63 0.6M
2021-11-24 32.45 32.90 32.41 32.90 0.8M
2021-11-23 32.89 32.98 32.65 32.94 1.2M
2021-11-22 33.04 33.20 32.95 32.96 0.6M
2021-11-19 33.01 33.06 32.84 32.91 0.5M
2021-11-18 33.58 33.64 33.43 33.59 0.5M
2021-11-17 33.59 33.67 33.54 33.67 0.5M
2021-11-16 33.79 33.82 33.62 33.63 0.3M
2021-11-15 34.08 34.09 33.85 33.85 0.3M
2021-11-12 33.83 33.95 33.78 33.92 0.3M
2021-11-11 33.85 33.94 33.81 33.87 0.3M
2021-11-10 34.02 34.12 33.70 33.75 0.5M
2021-11-09 34.24 34.25 33.96 34.03 0.6M
2021-11-08 34.34 34.42 34.27 34.30 0.4M
2021-11-05 34.32 34.42 34.25 34.38 0.7M
2021-11-04 33.98 34.07 33.85 34.07 0.6M
2021-11-03 33.88 34.19 33.83 34.16 0.6M
2021-11-02 33.82 33.89 33.78 33.85 0.6M
2021-11-01 33.72 34.01 33.69 34.01 0.8M
2021-10-29 33.40 33.50 33.32 33.48 0.8M
2021-10-28 33.54 33.72 33.49 33.67 0.7M
2021-10-27 33.52 33.59 33.34 33.35 1.8M
2021-10-26 33.72 33.72 33.52 33.61 0.4M
2021-10-25 33.48 33.59 33.38 33.59 0.4M
2021-10-22 33.33 33.44 33.23 33.36 0.5M
2021-10-21 33.34 33.41 33.28 33.32 0.4M
2021-10-20 33.18 33.46 33.16 33.43 1.3M
2021-10-19 32.98 33.11 32.97 33.04 0.5M
2021-10-18 32.79 32.89 32.72 32.83 0.5M
2021-10-15 32.98 33.04 32.90 33.01 2.0M
2021-10-14 32.68 32.82 32.64 32.82 0.4M
2021-10-13 32.26 32.38 32.14 32.37 0.6M
2021-10-12 32.09 32.22 32.01 32.14 0.9M
2021-10-11 32.06 32.15 31.90 31.91 0.6M
2021-10-08 32.26 32.36 32.21 32.30 0.5M
2021-10-07 32.02 32.23 32.02 32.08 0.6M
2021-10-06 31.58 31.87 31.49 31.83 1.2M
2021-10-05 31.91 32.21 31.85 32.12 2.4M
2021-10-04 31.89 32.01 31.61 31.71 1.3M
2021-10-01 31.84 31.96 31.59 31.90 1.0M
2021-09-30 31.80 31.90 31.58 31.65 1.1M
2021-09-29 31.96 31.98 31.78 31.83 0.9M
2021-09-28 32.32 32.34 31.87 31.98 1.0M
2021-09-27 32.48 32.70 32.46 32.61 0.5M
2021-09-24 32.54 32.63 32.45 32.51 0.4M
2021-09-23 32.56 32.81 32.56 32.76 0.8M
2021-09-22 32.06 32.40 32.05 32.11 1.6M
2021-09-21 31.82 31.89 31.66 31.72 1.2M
2021-09-20 31.39 31.49 31.12 31.36 0.8M
2021-09-17 32.57 32.61 32.13 32.19 1.1M
2021-09-16 32.62 32.67 32.47 32.66 1.0M
2021-09-15 32.44 32.61 32.30 32.61 0.6M
2021-09-14 32.99 32.99 32.66 32.71 1.0M
2021-09-13 32.70 32.75 32.58 32.75 1.0M
2021-09-10 32.70 32.70 32.29 32.30 0.6M
2021-09-09 32.68 32.83 32.60 32.66 0.8M
2021-09-08 32.76 32.88 32.66 32.67 1.4M
2021-09-07 33.03 33.11 32.88 32.92 0.7M
2021-09-03 33.18 33.24 33.05 33.11 0.8M
2021-09-02 33.26 33.36 33.24 33.28 1.5M
2021-09-01 33.17 33.34 33.13 33.20 1.1M
2021-08-31 32.90 32.96 32.81 32.95 1.6M
2021-08-30 32.87 32.94 32.77 32.90 1.2M
2021-08-27 32.60 32.97 32.60 32.94 0.6M
2021-08-26 32.69 32.76 32.55 32.56 0.7M
2021-08-25 32.80 32.95 32.74 32.91 0.3M
2021-08-24 32.78 32.96 32.74 32.89 0.5M
2021-08-23 32.83 32.95 32.76 32.90 1.4M
2021-08-20 32.48 32.73 32.46 32.71 0.4M
2021-08-19 32.71 32.84 32.61 32.75 1.6M
2021-08-18 33.19 33.37 33.12 33.15 0.9M
2021-08-17 33.14 33.26 32.91 33.13 1.9M
2021-08-16 33.66 33.71 33.49 33.71 0.8M
2021-08-13 33.85 33.95 33.80 33.94 0.6M
2021-08-12 33.63 33.69 33.54 33.69 1.7M
2021-08-11 33.50 33.63 33.42 33.63 0.6M
2021-08-10 33.17 33.21 33.11 33.16 1.2M
2021-08-09 33.09 33.15 33.02 33.08 2.3M
2021-08-06 33.03 33.06 32.94 33.01 1.2M
2021-08-05 32.71 32.82 32.69 32.78 0.2M
2021-08-04 32.67 32.71 32.51 32.54 0.3M
2021-08-03 32.56 32.62 32.36 32.59 1.1M
2021-08-02 32.63 32.70 32.30 32.32 0.5M
2021-07-30 32.63 32.70 32.42 32.49 1.5M
2021-07-29 32.72 32.81 32.68 32.70 0.6M
2021-07-28 32.27 32.44 32.18 32.38 0.4M
2021-07-27 32.15 32.22 32.01 32.19 0.6M
2021-07-26 32.17 32.37 32.16 32.35 0.4M
2021-07-23 32.02 32.08 31.95 32.00 0.6M
2021-07-22 31.88 31.88 31.60 31.70 0.6M
2021-07-21 31.32 31.65 31.30 31.65 1.0M
2021-07-20 30.46 30.97 30.40 30.91 1.1M
2021-07-19 30.77 30.81 30.53 30.65 2.3M
2021-07-16 31.86 31.88 31.47 31.51 0.7M
2021-07-15 31.79 31.86 31.63 31.73 0.5M
2021-07-14 32.28 32.31 32.09 32.14 0.6M
2021-07-13 32.23 32.29 32.02 32.05 0.6M
2021-07-12 32.29 32.53 32.25 32.52 0.6M
2021-07-09 32.03 32.24 32.00 32.21 0.6M
2021-07-08 31.55 31.71 31.43 31.62 1.4M
2021-07-07 32.30 32.39 32.15 32.34 0.7M
2021-07-06 32.61 32.63 32.22 32.33 1.6M
2021-07-02 32.52 32.55 32.36 32.53 0.5M
2021-07-01 32.49 32.60 32.42 32.55 0.7M
2021-06-30 32.30 32.47 32.20 32.39 0.8M
2021-06-29 32.78 32.85 32.65 32.69 0.4M
2021-06-28 32.93 32.93 32.63 32.69 0.5M
2021-06-25 33.04 33.09 32.99 33.06 0.5M
2021-06-24 32.82 33.01 32.82 32.97 0.9M
2021-06-23 32.78 32.79 32.46 32.48 0.6M
2021-06-22 32.75 32.88 32.67 32.82 0.3M
2021-06-21 32.66 32.99 32.65 32.95 1.0M
2021-06-18 32.48 32.57 32.35 32.36 0.8M
2021-06-17 33.25 33.31 32.92 33.12 1.0M
2021-06-16 33.76 33.84 33.47 33.53 1.3M
2021-06-15 33.70 33.83 33.69 33.81 1.8M
2021-06-14 33.67 33.78 33.66 33.74 0.8M
2021-06-11 33.61 33.75 33.52 33.71 2.5M
2021-06-10 33.70 33.83 33.61 33.62 1.1M
2021-06-09 34.44 34.46 34.21 34.25 0.6M
2021-06-08 34.46 34.53 34.37 34.44 1.1M
2021-06-07 34.30 34.51 34.28 34.47 0.7M
2021-06-04 33.99 34.12 33.92 34.11 3.5M
2021-06-03 33.68 33.80 33.63 33.72 0.6M
2021-06-02 33.80 33.87 33.73 33.81 0.8M
2021-06-01 34.06 34.09 33.80 33.87 1.2M
2021-05-28 33.42 33.63 33.39 33.51 1.5M
2021-05-27 33.31 33.54 33.31 33.48 1.3M
2021-05-26 33.17 33.20 33.05 33.05 0.7M
2021-05-25 33.47 33.50 33.32 33.39 1.7M
2021-05-24 33.23 33.35 33.16 33.34 0.9M
2021-05-21 32.98 33.18 32.98 33.13 1.5M
2021-05-20 32.71 32.87 32.61 32.85 1.9M
2021-05-19 32.49 32.66 32.23 32.46 8.8M
2021-05-18 33.13 33.14 32.91 32.94 1.6M
2021-05-17 32.85 33.04 32.83 33.01 1.0M
2021-05-14 32.62 32.95 32.60 32.90 1.2M
2021-05-13 32.21 32.38 32.11 32.35 5.8M
2021-05-12 32.20 32.38 31.98 32.02 1.0M
2021-05-11 32.24 32.47 32.20 32.33 1.2M
2021-05-10 32.81 32.95 32.67 32.69 1.8M
2021-05-07 32.35 32.74 32.26 32.73 2.6M
2021-05-06 32.26 32.36 32.05 32.36 0.6M
2021-05-05 31.95 32.09 31.86 32.08 1.1M
2021-05-04 31.73 31.82 31.34 31.49 2.3M
2021-05-03 32.08 32.21 32.05 32.21 0.8M
2021-04-30 31.77 31.88 31.51 31.61 1.4M
2021-04-29 32.26 32.26 31.82 32.14 1.0M
2021-04-28 32.12 32.33 32.12 32.29 0.4M
2021-04-27 32.17 32.26 32.12 32.23 0.4M
2021-04-26 32.20 32.32 32.18 32.32 0.6M
2021-04-23 31.91 32.28 31.86 32.19 2.1M
2021-04-22 31.91 32.00 31.74 31.79 0.6M
2021-04-21 31.37 31.93 31.33 31.93 0.7M
2021-04-20 31.98 31.98 31.54 31.67 1.1M
2021-04-19 32.41 32.45 32.26 32.37 0.5M
2021-04-16 32.18 32.43 32.16 32.40 1.6M
2021-04-15 31.99 32.03 31.85 32.03 0.6M
2021-04-14 31.83 32.03 31.82 31.94 1.8M
2021-04-13 31.82 32.10 31.76 32.06 4.9M
2021-04-12 31.73 31.76 31.62 31.66 0.4M
2021-04-09 31.64 31.69 31.55 31.69 0.4M
2021-04-08 31.89 31.89 31.73 31.81 0.4M
2021-04-07 31.91 32.06 31.89 31.98 0.3M
2021-04-06 31.87 31.94 31.82 31.92 1.1M
2021-04-05 32.10 32.43 32.07 32.41 0.4M
2021-04-01 31.54 31.86 31.49 31.82 0.5M
2021-03-31 31.50 31.64 31.44 31.51 0.5M
2021-03-30 31.28 31.53 31.28 31.49 0.6M
2021-03-29 31.32 31.85 31.23 31.45 0.6M
2021-03-26 31.23 31.48 31.21 31.44 0.7M
2021-03-25 30.95 31.22 30.89 31.18 1.6M
2021-03-24 31.01 31.22 30.99 31.01 1.2M
2021-03-23 31.10 31.25 30.90 30.93 2.6M
2021-03-22 31.36 31.48 31.27 31.39 1.8M
2021-03-19 31.26 31.37 31.03 31.30 0.9M
2021-03-18 31.44 31.62 31.28 31.30 0.7M
2021-03-17 31.42 31.76 31.33 31.68 0.5M
2021-03-16 31.50 31.50 31.29 31.40 0.5M
2021-03-15 31.49 31.51 31.20 31.42 0.6M
2021-03-12 31.31 31.61 31.26 31.61 0.5M
2021-03-11 31.48 31.56 31.28 31.54 0.7M
2021-03-10 31.07 31.26 30.97 31.25 0.7M
2021-03-09 30.94 30.94 30.81 30.86 0.6M
2021-03-08 30.43 30.79 30.41 30.58 1.1M
2021-03-05 30.27 30.27 29.76 30.22 1.1M
2021-03-04 30.26 30.43 29.68 29.89 2.0M
2021-03-03 30.16 30.27 29.90 30.05 0.7M
2021-03-02 30.38 30.48 30.27 30.44 0.7M
2021-03-01 30.24 30.52 30.21 30.48 0.8M
2021-02-26 30.26 30.26 29.90 29.92 2.0M
2021-02-25 30.65 30.73 30.03 30.13 1.3M
2021-02-24 30.19 30.57 30.14 30.54 0.7M
2021-02-23 30.17 30.33 29.77 30.29 1.1M
2021-02-22 30.14 30.37 30.10 30.22 1.0M
2021-02-19 30.31 30.43 30.22 30.27 0.6M
2021-02-18 30.11 30.23 29.94 30.18 0.8M
2021-02-17 30.25 30.36 30.15 30.36 1.1M
2021-02-16 30.76 30.82 30.60 30.72 0.9M
2021-02-12 30.53 30.93 30.50 30.93 1.1M
2021-02-11 30.75 30.77 30.52 30.73 0.7M
2021-02-10 30.76 30.76 30.42 30.58 0.7M
2021-02-09 30.55 30.70 30.49 30.68 0.6M
2021-02-08 30.73 30.78 30.60 30.76 1.2M
2021-02-05 30.30 30.40 30.04 30.40 1.0M
2021-02-04 29.62 29.98 29.57 29.93 0.5M
2021-02-03 29.50 29.60 29.35 29.58 2.1M
2021-02-02 28.81 29.48 28.76 29.43 3.1M
2021-02-01 28.73 28.74 28.56 28.72 1.1M
2021-01-29 28.70 28.74 28.27 28.35 0.6M
2021-01-28 28.74 29.03 28.73 28.91 0.5M
2021-01-27 28.51 28.67 28.15 28.39 0.6M
2021-01-26 29.05 29.24 29.01 29.19 0.5M
2021-01-25 28.82 28.97 28.63 28.89 1.0M
2021-01-22 29.25 29.39 29.23 29.29 0.2M
2021-01-21 29.83 29.86 29.54 29.78 0.4M
2021-01-20 29.67 29.93 29.63 29.89 0.3M
2021-01-19 29.85 29.91 29.60 29.74 0.5M
2021-01-15 29.57 29.64 29.23 29.33 0.4M
2021-01-14 29.98 30.01 29.86 29.97 0.4M
2021-01-13 29.96 30.11 29.86 29.98 1.0M
2021-01-12 29.83 29.97 29.71 29.93 1.7M
2021-01-11 29.73 30.08 29.73 30.03 0.7M
2021-01-08 30.39 30.40 30.08 30.38 0.3M
2021-01-07 30.43 30.46 30.31 30.43 0.4M
2021-01-06 30.16 30.65 30.16 30.55 1.0M
2021-01-05 29.63 29.91 29.58 29.85 0.7M
2021-01-04 30.14 30.16 29.55 29.67 0.6M