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
2022-12-30 27.09 27.21 26.90 26.94 0.4M
2022-12-29 27.15 27.39 27.15 27.32 0.2M
2022-12-28 27.02 27.09 26.75 26.75 0.3M
2022-12-27 26.98 27.06 26.91 26.96 0.3M
2022-12-23 26.83 27.01 26.78 26.99 0.5M
2022-12-22 26.97 26.97 26.58 26.82 0.6M
2022-12-21 26.99 27.15 26.91 27.07 0.4M
2022-12-20 26.60 26.78 26.57 26.69 0.5M
2022-12-19 26.74 26.77 26.51 26.59 0.4M
2022-12-16 26.60 26.75 26.46 26.61 1.0M
2022-12-15 27.16 27.21 26.64 26.78 0.9M
2022-12-14 27.73 27.85 27.48 27.62 0.7M
2022-12-13 28.00 28.07 27.50 27.66 0.7M
2022-12-12 27.55 27.70 27.50 27.66 0.3M
2022-12-09 27.32 27.54 27.32 27.36 0.5M
2022-12-08 27.49 27.58 27.38 27.51 1.5M
2022-12-07 27.46 27.59 27.32 27.47 0.4M
2022-12-06 27.68 27.70 27.24 27.36 1.1M
2022-12-05 27.99 28.05 27.58 27.66 0.7M
2022-12-02 27.80 28.02 27.72 27.96 0.4M
2022-12-01 28.07 28.16 27.79 27.99 0.6M
2022-11-30 27.46 27.89 27.21 27.82 0.9M
2022-11-29 27.18 27.43 27.18 27.34 0.5M
2022-11-28 27.46 27.57 27.10 27.16 0.5M
2022-11-25 27.55 27.72 27.52 27.69 0.2M
2022-11-23 27.30 27.54 27.29 27.49 0.4M
2022-11-22 27.07 27.36 27.04 27.33 0.3M
2022-11-21 26.91 26.96 26.78 26.92 0.6M
2022-11-18 27.33 27.33 27.11 27.28 0.7M
2022-11-17 26.83 27.16 26.80 27.13 0.8M
2022-11-16 27.36 27.39 27.18 27.31 0.8M
2022-11-15 27.48 27.51 26.85 27.23 1.1M
2022-11-14 27.19 27.37 27.03 27.04 0.9M
2022-11-11 27.04 27.42 26.89 27.36 1.0M
2022-11-10 26.49 26.79 26.32 26.76 1.5M
2022-11-09 25.58 25.85 25.46 25.48 0.8M
2022-11-08 25.48 25.73 25.38 25.60 0.7M
2022-11-07 25.29 25.39 25.17 25.31 0.7M
2022-11-04 24.55 25.02 24.47 25.00 1.4M
2022-11-03 23.66 23.87 23.62 23.76 0.6M
2022-11-02 24.30 24.64 23.90 23.90 0.8M
2022-11-01 24.68 24.68 24.11 24.29 0.4M
2022-10-31 24.06 24.15 24.00 24.08 0.5M
2022-10-28 24.06 24.29 23.98 24.27 0.6M
2022-10-27 24.12 24.38 24.06 24.07 0.4M
2022-10-26 23.80 24.19 23.80 24.01 0.9M
2022-10-25 23.36 23.81 23.35 23.78 0.7M
2022-10-24 23.22 23.45 23.15 23.30 0.8M
2022-10-21 22.44 23.03 22.36 23.02 0.9M
2022-10-20 22.70 22.95 22.55 22.62 0.7M
2022-10-19 22.56 22.66 22.37 22.52 0.8M
2022-10-18 23.07 23.12 22.66 22.91 1.0M
2022-10-17 22.35 22.57 22.34 22.51 0.5M
2022-10-14 22.23 22.32 21.72 21.75 0.7M
2022-10-13 21.04 22.08 20.99 22.00 1.3M
2022-10-12 21.37 21.44 21.25 21.32 0.8M
2022-10-11 21.55 21.87 21.39 21.50 0.8M
2022-10-10 21.77 21.89 21.62 21.76 0.9M
2022-10-07 22.04 22.10 21.67 21.74 0.6M
2022-10-06 22.20 22.37 22.08 22.13 0.8M
2022-10-05 22.56 22.86 22.34 22.73 0.7M
2022-10-04 22.88 23.23 22.88 23.18 0.8M
2022-10-03 21.93 22.23 21.83 22.12 1.3M
2022-09-30 21.44 21.80 21.40 21.50 0.9M
2022-09-29 21.35 21.51 21.07 21.49 0.8M
2022-09-28 21.36 22.03 21.29 21.98 1.2M
2022-09-27 21.81 21.95 21.30 21.48 2.0M
2022-09-26 21.90 22.13 21.68 21.76 1.7M
2022-09-23 22.21 22.23 21.73 21.92 1.9M
2022-09-22 23.20 23.23 22.87 22.99 0.8M
2022-09-21 23.27 23.51 22.93 22.94 1.2M
2022-09-20 23.35 23.36 23.04 23.22 1.2M
2022-09-19 23.39 23.91 23.39 23.90 0.6M
2022-09-16 23.64 23.81 23.56 23.75 1.0M
2022-09-15 23.84 24.08 23.81 23.86 1.6M
2022-09-14 23.85 24.10 23.79 24.00 0.7M
2022-09-13 24.05 24.24 23.64 23.66 0.7M
2022-09-12 24.36 24.54 24.34 24.45 1.0M
2022-09-09 23.69 23.83 23.62 23.82 0.8M
2022-09-08 22.65 23.16 22.60 23.12 1.3M
2022-09-07 22.70 23.19 22.67 23.18 0.5M
2022-09-06 22.82 22.97 22.59 22.74 0.9M
2022-09-02 23.35 23.61 22.73 22.81 1.1M
2022-09-01 22.91 22.98 22.61 22.94 1.0M
2022-08-31 23.28 23.39 23.11 23.14 0.7M
2022-08-30 23.76 23.78 23.32 23.41 0.8M
2022-08-29 23.35 23.62 23.33 23.53 0.7M
2022-08-26 24.07 24.11 23.28 23.30 1.8M
2022-08-25 23.97 24.21 23.92 24.20 0.4M
2022-08-24 23.77 24.11 23.77 23.99 0.4M
2022-08-23 23.83 24.16 23.82 23.94 0.8M
2022-08-22 23.74 23.74 23.55 23.60 0.4M
2022-08-19 24.39 24.40 24.20 24.27 0.4M
2022-08-18 24.89 24.95 24.78 24.87 1.1M
2022-08-17 24.81 25.03 24.74 24.89 0.5M
2022-08-16 24.95 25.12 24.95 25.03 0.3M
2022-08-15 25.03 25.22 25.03 25.16 0.7M
2022-08-12 25.21 25.43 25.14 25.41 0.7M
2022-08-11 25.27 25.32 25.15 25.20 0.6M
2022-08-10 25.02 25.16 24.93 25.01 1.6M
2022-08-09 24.72 24.76 24.54 24.57 0.6M
2022-08-08 24.76 24.87 24.62 24.68 0.7M
2022-08-05 24.42 24.66 24.41 24.62 0.4M
2022-08-04 24.61 24.76 24.57 24.69 0.8M
2022-08-03 24.38 24.54 24.24 24.51 0.4M
2022-08-02 24.34 24.48 24.20 24.21 0.8M
2022-08-01 24.75 24.91 24.50 24.64 0.6M
2022-07-29 24.33 24.67 24.25 24.64 1.5M
2022-07-28 23.73 24.03 23.54 23.99 1.2M
2022-07-27 23.20 23.66 23.17 23.61 1.7M
2022-07-26 23.05 23.12 22.86 22.88 3.4M
2022-07-25 23.39 23.52 23.30 23.42 2.3M
2022-07-22 23.33 23.45 23.01 23.10 0.9M
2022-07-21 22.81 23.19 22.80 23.16 1.8M
2022-07-20 23.45 23.51 22.56 22.81 4.4M
2022-07-19 23.57 23.87 23.52 23.80 0.8M
2022-07-18 23.08 23.19 22.79 22.84 0.8M
2022-07-15 22.39 22.62 22.27 22.46 2.2M
2022-07-14 22.01 22.27 21.61 22.02 4.0M
2022-07-13 22.73 23.18 22.66 23.04 1.0M
2022-07-12 23.02 23.24 22.97 23.01 0.8M
2022-07-11 23.40 23.45 23.22 23.25 0.8M
2022-07-08 23.70 23.82 23.53 23.70 0.4M
2022-07-07 23.43 23.63 23.43 23.61 0.5M
2022-07-06 22.98 23.16 22.88 23.11 0.6M
2022-07-05 23.11 23.27 22.88 23.27 1.6M
2022-07-01 23.86 24.22 23.72 24.21 0.8M
2022-06-30 23.86 24.15 23.66 24.08 1.1M
2022-06-29 24.72 24.72 24.41 24.42 1.0M
2022-06-28 25.04 25.15 24.69 24.71 1.0M
2022-06-27 24.88 24.99 24.74 24.79 1.1M
2022-06-24 24.61 25.17 24.60 25.16 1.2M
2022-06-23 24.49 24.52 24.15 24.44 1.6M
2022-06-22 24.38 24.79 24.34 24.51 1.2M
2022-06-21 24.83 24.92 24.73 24.75 0.8M
2022-06-17 24.56 24.68 24.21 24.41 1.4M
2022-06-16 24.35 24.58 24.24 24.41 2.6M
2022-06-15 24.97 25.28 24.65 25.13 2.7M
2022-06-14 24.50 24.64 24.08 24.25 1.2M
2022-06-13 24.52 24.65 24.26 24.36 1.3M
2022-06-10 25.40 25.45 25.15 25.26 2.0M
2022-06-09 26.96 27.05 26.58 26.59 1.4M
2022-06-08 28.38 28.49 28.21 28.27 0.6M
2022-06-07 28.36 28.69 28.34 28.65 0.6M
2022-06-06 28.75 28.92 28.65 28.70 0.6M
2022-06-03 28.35 28.47 28.28 28.35 0.5M
2022-06-02 28.52 28.89 28.43 28.88 0.8M
2022-06-01 28.78 28.82 28.19 28.32 0.9M
2022-05-31 28.85 28.95 28.64 28.83 0.9M
2022-05-27 28.86 29.00 28.82 28.97 0.4M
2022-05-26 28.58 28.92 28.58 28.86 0.7M
2022-05-25 28.06 28.61 28.06 28.47 1.4M
2022-05-24 28.13 28.34 28.02 28.26 1.0M
2022-05-23 27.92 28.24 27.84 28.20 1.2M
2022-05-20 27.86 27.87 27.19 27.56 1.7M
2022-05-19 27.21 27.79 27.21 27.60 1.4M
2022-05-18 27.50 27.54 26.97 27.04 1.4M
2022-05-17 27.72 27.82 27.52 27.77 1.0M
2022-05-16 27.15 27.35 27.01 27.21 1.1M
2022-05-13 26.72 27.16 26.72 27.11 1.0M
2022-05-12 26.31 26.71 26.17 26.40 2.5M
2022-05-11 26.77 27.29 26.60 26.60 3.0M
2022-05-10 26.81 26.85 26.35 26.57 2.9M
2022-05-09 26.50 26.57 26.14 26.20 1.5M
2022-05-06 27.17 27.22 26.87 27.00 1.7M
2022-05-05 27.72 27.75 26.97 27.26 1.9M
2022-05-04 27.72 28.25 27.39 28.23 1.8M
2022-05-03 27.76 27.84 27.63 27.75 1.1M
2022-05-02 27.41 27.55 27.10 27.43 1.5M
2022-04-29 27.78 27.99 27.40 27.43 1.2M
2022-04-28 27.52 27.81 27.22 27.69 1.8M
2022-04-27 27.14 27.53 27.05 27.32 1.4M
2022-04-26 27.82 27.83 27.19 27.19 1.6M
2022-04-25 28.05 28.26 27.75 28.21 1.7M
2022-04-22 28.77 28.77 28.32 28.34 1.6M
2022-04-21 29.65 29.67 28.80 28.89 1.3M
2022-04-20 29.46 29.56 29.32 29.41 0.9M
2022-04-19 28.83 29.25 28.80 29.24 0.6M
2022-04-18 28.96 29.26 28.94 29.05 0.8M
2022-04-14 29.23 29.28 29.01 29.07 1.1M
2022-04-13 28.77 29.22 28.77 29.20 0.8M
2022-04-12 29.03 29.19 28.70 28.76 2.4M
2022-04-11 29.22 29.32 29.03 29.04 2.7M
2022-04-08 28.95 29.29 28.91 29.15 1.9M
2022-04-07 29.13 29.19 28.63 28.89 1.2M
2022-04-06 28.75 28.96 28.57 28.86 1.6M
2022-04-05 29.53 29.73 29.23 29.32 1.4M
2022-04-04 29.68 29.84 29.67 29.81 4.0M
2022-04-01 29.96 30.01 29.73 29.97 1.4M
2022-03-31 30.00 30.06 29.51 29.53 1.9M
2022-03-30 30.11 30.31 30.03 30.16 1.2M
2022-03-29 30.16 30.24 29.79 30.06 1.7M
2022-03-28 29.20 29.25 28.95 29.24 1.1M
2022-03-25 28.95 29.10 28.80 29.03 1.1M
2022-03-24 28.73 28.95 28.67 28.83 1.0M
2022-03-23 28.54 28.68 28.47 28.50 1.0M
2022-03-22 28.97 29.09 28.90 29.03 0.9M
2022-03-21 28.87 28.93 28.55 28.65 1.5M
2022-03-18 28.16 28.84 28.11 28.76 1.5M
2022-03-17 28.38 28.83 28.27 28.71 2.6M
2022-03-16 28.50 28.97 28.13 28.77 5.3M
2022-03-15 27.74 27.93 27.52 27.93 5.8M
2022-03-14 27.58 27.85 27.39 27.45 1.2M
2022-03-11 27.52 27.57 26.83 26.85 1.4M
2022-03-10 27.24 27.62 27.06 27.23 2.1M
2022-03-09 28.14 28.83 27.89 28.35 4.6M
2022-03-08 26.83 27.43 26.17 26.74 4.6M
2022-03-07 26.71 26.85 25.51 25.76 4.8M
2022-03-04 26.84 26.92 26.32 26.58 4.9M
2022-03-03 29.15 29.15 28.30 28.46 4.6M
2022-03-02 29.23 29.51 29.08 29.42 4.8M
2022-03-01 29.81 29.89 28.75 29.03 6.8M
2022-02-28 30.13 30.80 30.07 30.25 7.3M
2022-02-25 30.97 31.40 30.94 31.37 4.4M
2022-02-24 29.49 30.47 29.48 30.40 7.2M
2022-02-23 31.91 32.00 31.18 31.21 3.8M
2022-02-22 31.53 31.83 31.22 31.51 3.2M
2022-02-18 32.31 32.40 32.00 32.13 2.6M
2022-02-17 32.55 32.57 32.16 32.16 1.8M
2022-02-16 32.53 32.93 32.53 32.84 1.8M
2022-02-15 32.48 32.73 32.43 32.70 1.3M
2022-02-14 31.86 31.97 31.52 31.79 3.0M
2022-02-11 32.75 32.87 32.01 32.13 4.1M
2022-02-10 32.76 33.38 32.75 32.93 2.5M
2022-02-09 32.90 33.19 32.89 33.19 1.9M
2022-02-08 32.06 32.34 31.94 32.33 1.8M
2022-02-07 32.05 32.33 32.02 32.15 4.0M
2022-02-04 32.60 32.88 32.49 32.70 1.7M
2022-02-03 33.11 33.20 32.96 32.96 2.7M
2022-02-02 33.25 33.28 33.03 33.13 1.7M
2022-02-01 32.71 32.88 32.59 32.86 2.2M
2022-01-31 31.94 32.46 31.89 32.43 1.3M
2022-01-28 31.74 31.95 31.48 31.94 1.7M
2022-01-27 32.12 32.25 31.74 31.87 2.3M
2022-01-26 32.18 32.41 31.66 31.87 2.7M
2022-01-25 31.44 31.83 31.13 31.57 2.2M
2022-01-24 31.69 32.09 31.11 32.08 3.8M
2022-01-21 32.70 32.76 32.41 32.41 1.7M
2022-01-20 33.19 33.37 32.75 32.77 1.4M
2022-01-19 33.23 33.27 33.00 33.05 1.5M
2022-01-18 33.18 33.27 33.05 33.11 3.3M
2022-01-14 33.39 33.58 33.34 33.50 1.3M
2022-01-13 33.88 33.94 33.57 33.61 2.0M
2022-01-12 33.47 33.79 33.43 33.77 1.2M
2022-01-11 33.08 33.38 32.96 33.37 0.8M
2022-01-10 32.96 33.11 32.77 33.07 1.8M
2022-01-07 33.09 33.28 32.98 33.22 0.9M
2022-01-06 33.42 33.50 33.14 33.23 3.5M
2022-01-05 33.82 33.91 33.33 33.33 0.7M
2022-01-04 33.56 33.68 33.41 33.51 0.6M
2022-01-03 33.29 33.36 33.17 33.34 0.9M