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
2023-12-29 33.95 34.04 33.84 33.93 0.2M
2023-12-28 34.01 34.06 33.90 33.92 0.2M
2023-12-27 34.01 34.17 33.99 34.15 0.2M
2023-12-26 33.85 34.06 33.83 34.00 0.2M
2023-12-22 33.89 33.89 33.68 33.75 0.2M
2023-12-21 33.60 33.72 33.47 33.71 0.2M
2023-12-20 33.53 33.64 33.18 33.22 0.3M
2023-12-19 33.88 34.10 33.87 34.08 0.3M
2023-12-18 33.77 33.81 33.66 33.72 0.4M
2023-12-15 33.75 33.84 33.61 33.61 0.3M
2023-12-14 33.93 34.28 33.84 34.10 0.6M
2023-12-13 33.45 33.88 33.23 33.88 0.3M
2023-12-12 33.39 33.49 33.31 33.47 0.3M
2023-12-11 33.30 33.40 33.26 33.39 0.1M
2023-12-08 33.11 33.38 33.11 33.37 0.1M
2023-12-07 33.06 33.15 32.92 33.10 0.1M
2023-12-06 33.30 33.40 33.05 33.05 0.2M
2023-12-05 32.90 33.08 32.89 32.99 0.2M
2023-12-04 32.88 33.05 32.88 33.03 0.2M
2023-12-01 32.97 33.18 32.88 33.15 0.3M
2023-11-30 33.04 33.07 32.89 32.98 0.2M
2023-11-29 33.07 33.22 33.00 33.09 0.2M
2023-11-28 32.70 32.93 32.66 32.82 0.2M
2023-11-27 32.83 32.87 32.70 32.80 0.2M
2023-11-24 32.63 32.81 32.62 32.80 0.2M
2023-11-22 32.38 32.39 32.23 32.39 0.1M
2023-11-21 32.66 32.66 32.41 32.47 0.3M
2023-11-20 32.78 32.96 32.78 32.90 0.4M
2023-11-17 32.33 32.57 32.30 32.55 0.3M
2023-11-16 32.25 32.34 32.05 32.13 0.3M
2023-11-15 32.31 32.40 32.23 32.24 0.2M
2023-11-14 32.11 32.45 32.10 32.39 0.3M
2023-11-13 31.13 31.41 31.09 31.38 0.2M
2023-11-10 31.01 31.18 30.76 31.15 0.3M
2023-11-09 31.23 31.33 30.94 30.96 0.6M
2023-11-08 31.05 31.20 30.88 31.02 0.9M
2023-11-07 30.90 31.01 30.81 30.97 1.3M
2023-11-06 31.44 31.45 31.11 31.20 0.4M
2023-11-03 31.25 31.46 31.25 31.34 0.4M
2023-11-02 30.89 30.95 30.74 30.91 0.6M
2023-11-01 29.97 30.20 29.86 30.17 1.5M
2023-10-31 29.83 30.00 29.74 29.90 0.4M
2023-10-30 29.54 29.63 29.41 29.57 0.5M
2023-10-27 29.50 29.50 29.02 29.08 0.6M
2023-10-26 29.41 29.50 29.23 29.33 0.9M
2023-10-25 29.41 29.63 29.31 29.42 0.9M
2023-10-24 29.81 29.91 29.68 29.82 0.5M
2023-10-23 29.55 30.00 29.46 29.74 0.9M
2023-10-20 29.67 29.75 29.53 29.59 0.6M
2023-10-19 29.88 30.08 29.65 29.73 0.9M
2023-10-18 30.36 30.36 30.00 30.05 0.5M
2023-10-17 30.12 30.62 30.12 30.53 0.7M
2023-10-16 30.32 30.49 30.24 30.46 0.2M
2023-10-13 30.30 30.33 30.00 30.07 0.4M
2023-10-12 30.69 30.69 30.21 30.33 0.7M
2023-10-11 30.78 30.83 30.50 30.69 1.2M
2023-10-10 30.36 30.57 30.36 30.39 1.3M
2023-10-09 29.62 29.92 29.61 29.89 0.3M
2023-10-06 29.65 30.18 29.34 30.11 0.7M
2023-10-05 29.55 29.72 29.50 29.69 0.5M
2023-10-04 29.52 29.53 29.19 29.47 0.6M
2023-10-03 29.44 29.52 29.28 29.38 0.9M
2023-10-02 30.18 30.19 29.66 29.72 0.6M
2023-09-29 30.83 30.83 30.35 30.42 0.4M
2023-09-28 30.20 30.48 30.12 30.37 0.4M
2023-09-27 30.27 30.28 29.86 30.11 0.3M
2023-09-26 30.35 30.49 30.21 30.25 0.4M
2023-09-25 30.60 30.79 30.46 30.76 0.4M
2023-09-22 31.20 31.35 30.98 31.02 0.4M
2023-09-21 31.42 31.44 31.17 31.20 0.6M
2023-09-20 32.06 32.26 31.82 31.82 0.4M
2023-09-19 31.55 31.62 31.46 31.54 0.5M
2023-09-18 31.45 31.45 31.26 31.36 0.2M
2023-09-15 31.66 31.83 31.57 31.59 0.3M
2023-09-14 31.44 31.70 31.44 31.68 0.3M
2023-09-13 31.41 31.43 31.23 31.30 0.1M
2023-09-12 31.37 31.63 31.37 31.50 0.1M
2023-09-11 31.48 31.63 31.40 31.60 0.1M
2023-09-08 31.09 31.24 31.01 31.12 0.1M
2023-09-07 31.10 31.18 30.98 31.05 0.5M
2023-09-06 31.26 31.38 31.03 31.16 0.3M
2023-09-05 31.78 31.80 31.56 31.59 0.2M
2023-09-01 32.20 32.20 31.74 31.84 0.1M
2023-08-31 32.35 32.38 32.06 32.10 0.3M
2023-08-30 32.52 32.67 32.42 32.48 0.5M
2023-08-29 31.94 32.53 31.89 32.43 0.2M
2023-08-28 31.74 31.87 31.72 31.82 0.2M
2023-08-25 31.50 31.59 31.20 31.51 0.3M
2023-08-24 31.38 31.56 31.15 31.16 0.3M
2023-08-23 31.37 31.61 31.35 31.58 0.1M
2023-08-22 31.51 31.52 31.26 31.30 0.3M
2023-08-21 31.46 31.49 31.25 31.41 0.2M
2023-08-18 30.83 31.13 30.78 31.08 0.5M
2023-08-17 31.41 31.43 31.00 31.06 0.3M
2023-08-16 31.62 31.77 31.35 31.38 0.2M
2023-08-15 31.78 31.80 31.49 31.56 0.1M
2023-08-14 31.83 32.03 31.72 31.97 0.2M
2023-08-11 31.98 32.04 31.86 31.94 0.3M
2023-08-10 32.37 32.58 32.07 32.17 0.6M
2023-08-09 31.98 32.13 31.92 32.01 0.3M
2023-08-08 31.43 31.80 31.32 31.79 1.0M
2023-08-07 32.19 32.33 32.06 32.32 0.6M
2023-08-04 32.31 32.51 32.09 32.13 0.3M
2023-08-03 32.18 32.34 32.08 32.31 1.5M
2023-08-02 32.69 32.75 32.39 32.48 1.8M
2023-08-01 33.10 33.25 32.98 33.08 1.7M
2023-07-31 33.60 33.68 33.45 33.50 0.1M
2023-07-28 33.37 33.54 33.32 33.35 0.2M
2023-07-27 33.45 33.49 33.09 33.12 0.2M
2023-07-26 32.83 33.35 32.83 33.20 0.5M
2023-07-25 32.81 32.99 32.81 32.86 0.2M
2023-07-24 32.91 33.11 32.91 32.99 0.5M
2023-07-21 33.03 33.05 32.94 32.96 0.2M
2023-07-20 33.08 33.13 32.86 32.91 0.2M
2023-07-19 32.99 33.06 32.89 32.94 0.4M
2023-07-18 32.92 33.13 32.92 33.11 0.2M
2023-07-17 32.94 33.11 32.86 33.06 0.2M
2023-07-14 33.16 33.18 32.95 32.97 0.3M
2023-07-13 33.07 33.22 33.02 33.17 0.4M
2023-07-12 32.29 32.66 32.29 32.61 0.3M
2023-07-11 31.70 31.88 31.64 31.84 0.4M
2023-07-10 31.53 31.60 31.46 31.57 0.1M
2023-07-07 31.12 31.52 31.06 31.35 0.4M
2023-07-06 31.06 31.08 30.74 30.96 0.4M
2023-07-05 31.73 31.73 31.50 31.51 0.4M
2023-07-03 31.94 32.00 31.90 31.94 0.4M
2023-06-30 31.75 31.85 31.71 31.83 0.3M
2023-06-29 31.23 31.39 31.23 31.39 0.3M
2023-06-28 31.08 31.19 31.05 31.17 0.4M
2023-06-27 30.85 31.16 30.82 31.11 0.2M
2023-06-26 30.58 30.73 30.58 30.68 0.2M
2023-06-23 30.53 30.70 30.53 30.57 0.3M
2023-06-22 31.02 31.16 30.96 31.01 0.1M
2023-06-21 31.07 31.38 31.04 31.30 0.2M
2023-06-20 31.20 31.25 31.06 31.15 0.2M
2023-06-16 31.59 31.59 31.39 31.44 0.2M
2023-06-15 31.08 31.40 31.08 31.37 0.8M
2023-06-14 31.11 31.18 30.83 30.97 0.3M
2023-06-13 30.71 30.79 30.67 30.72 0.1M
2023-06-12 30.39 30.51 30.33 30.46 0.2M
2023-06-09 30.29 30.29 30.16 30.24 0.2M
2023-06-08 30.39 30.46 30.33 30.43 0.2M
2023-06-07 29.94 30.02 29.86 29.93 0.3M
2023-06-06 30.45 30.77 30.44 30.76 0.2M
2023-06-05 30.57 30.59 30.38 30.47 0.2M
2023-06-02 30.74 30.85 30.70 30.78 0.3M
2023-06-01 30.01 30.41 29.92 30.38 0.7M
2023-05-31 29.83 29.84 29.44 29.68 0.4M
2023-05-30 30.45 30.50 30.22 30.32 0.2M
2023-05-26 30.33 30.52 30.28 30.47 0.9M
2023-05-25 30.21 30.28 30.09 30.21 0.4M
2023-05-24 30.53 30.53 30.36 30.40 0.2M
2023-05-23 31.07 31.16 30.89 30.90 0.2M
2023-05-22 31.24 31.39 31.22 31.32 0.2M
2023-05-19 31.25 31.36 31.18 31.23 0.2M
2023-05-18 31.03 31.03 30.73 30.91 0.3M
2023-05-17 31.10 31.24 30.93 31.18 0.3M
2023-05-16 31.26 31.31 31.04 31.06 0.3M
2023-05-15 31.30 31.37 31.23 31.31 0.2M
2023-05-12 31.43 31.48 31.25 31.32 0.6M
2023-05-11 31.15 31.34 31.02 31.30 0.3M
2023-05-10 31.78 31.78 31.38 31.60 0.2M
2023-05-09 31.52 31.77 31.52 31.71 0.2M
2023-05-08 32.06 32.08 31.92 31.97 0.1M
2023-05-05 31.64 32.09 31.63 32.00 0.2M
2023-05-04 31.25 31.34 31.07 31.21 0.3M
2023-05-03 31.39 31.63 31.35 31.36 0.3M
2023-05-02 31.37 31.37 30.90 31.07 0.4M
2023-05-01 31.82 31.85 31.68 31.70 0.4M
2023-04-28 31.31 31.73 31.29 31.66 0.5M
2023-04-27 31.63 31.89 31.52 31.87 0.6M
2023-04-26 31.52 31.56 31.28 31.31 0.5M
2023-04-25 31.62 31.62 31.25 31.26 0.3M
2023-04-24 31.89 31.98 31.88 31.91 0.9M
2023-04-21 31.56 31.72 31.41 31.69 0.4M
2023-04-20 31.37 31.56 31.37 31.46 0.2M
2023-04-19 31.66 31.81 31.64 31.69 0.3M
2023-04-18 31.66 31.73 31.60 31.69 0.1M
2023-04-17 31.48 31.54 31.28 31.48 0.3M
2023-04-14 31.77 31.87 31.62 31.74 0.3M
2023-04-13 31.57 31.74 31.51 31.71 0.3M
2023-04-12 31.60 31.68 31.40 31.50 0.4M
2023-04-11 31.05 31.21 31.02 31.13 0.4M
2023-04-10 30.70 31.02 30.70 30.93 0.2M
2023-04-06 30.58 30.99 30.57 30.88 0.3M
2023-04-05 30.52 30.62 30.34 30.49 0.3M
2023-04-04 30.74 30.77 30.52 30.64 0.5M
2023-04-03 30.58 30.76 30.56 30.76 0.7M
2023-03-31 30.47 30.56 30.38 30.43 0.3M
2023-03-30 30.48 30.49 30.33 30.42 0.9M
2023-03-29 29.94 30.13 29.90 30.09 0.4M
2023-03-28 29.52 29.72 29.49 29.67 0.5M
2023-03-27 29.40 29.49 29.23 29.46 0.5M
2023-03-24 28.93 29.12 28.78 29.08 0.4M
2023-03-23 29.79 29.94 29.19 29.36 0.7M
2023-03-22 29.63 30.02 29.42 29.43 0.5M
2023-03-21 29.62 29.69 29.45 29.60 0.4M
2023-03-20 28.48 28.84 28.47 28.73 0.3M
2023-03-17 28.12 28.20 27.83 28.09 0.6M
2023-03-16 27.90 28.71 27.90 28.71 1.2M
2023-03-15 28.00 28.44 27.85 28.42 1.1M
2023-03-14 29.66 29.80 29.51 29.75 0.5M
2023-03-13 29.00 29.38 28.88 29.10 0.7M
2023-03-10 29.98 30.09 29.58 29.64 0.7M
2023-03-09 30.33 30.43 29.93 29.96 0.4M
2023-03-08 30.36 30.54 30.28 30.47 0.4M
2023-03-07 30.82 30.82 30.24 30.29 0.3M
2023-03-06 30.83 30.96 30.79 30.85 0.1M
2023-03-03 30.52 30.84 30.44 30.81 1.3M
2023-03-02 30.01 30.29 29.98 30.25 1.7M
2023-03-01 30.31 30.35 29.99 30.14 1.3M
2023-02-28 30.26 30.30 30.01 30.01 0.1M
2023-02-27 30.04 30.21 30.03 30.13 0.5M
2023-02-24 29.55 29.64 29.45 29.63 0.5M
2023-02-23 30.06 30.18 29.81 30.09 0.5M
2023-02-22 29.93 30.04 29.80 29.87 0.5M
2023-02-21 30.31 30.46 30.17 30.19 0.4M
2023-02-17 30.57 30.85 30.55 30.81 1.1M
2023-02-16 30.56 30.95 30.54 30.74 0.6M
2023-02-15 30.41 30.61 30.37 30.59 0.2M
2023-02-14 30.54 30.90 30.50 30.76 0.3M
2023-02-13 30.40 30.60 30.37 30.59 0.2M
2023-02-10 30.28 30.31 30.09 30.28 0.3M
2023-02-09 30.76 30.81 30.42 30.49 0.4M
2023-02-08 30.37 30.41 30.19 30.25 0.4M
2023-02-07 30.06 30.40 29.96 30.39 0.5M
2023-02-06 29.95 30.07 29.85 30.05 0.6M
2023-02-03 30.07 30.39 30.00 30.05 0.6M
2023-02-02 30.69 30.72 30.36 30.63 0.5M
2023-02-01 30.23 30.73 30.06 30.64 1.1M
2023-01-31 29.90 30.27 29.85 30.27 0.3M
2023-01-30 29.90 30.01 29.69 29.72 0.2M
2023-01-27 29.81 30.07 29.78 30.00 0.2M
2023-01-26 29.86 29.93 29.63 29.93 0.5M
2023-01-25 29.46 29.83 29.44 29.81 0.4M
2023-01-24 29.48 29.71 29.39 29.67 0.3M
2023-01-23 29.39 29.65 29.34 29.60 0.3M
2023-01-20 29.32 29.54 29.22 29.53 0.4M
2023-01-19 29.28 29.38 29.10 29.29 0.2M
2023-01-18 29.93 29.97 29.46 29.47 0.4M
2023-01-17 29.64 29.82 29.52 29.60 0.3M
2023-01-13 29.31 29.64 29.31 29.62 0.2M
2023-01-12 29.41 29.68 29.13 29.64 0.4M
2023-01-11 29.10 29.19 28.98 29.16 0.5M
2023-01-10 28.80 28.94 28.70 28.93 0.3M
2023-01-09 28.79 28.93 28.65 28.66 0.6M
2023-01-06 27.90 28.47 27.80 28.44 0.4M
2023-01-05 27.78 27.89 27.69 27.73 0.3M
2023-01-04 27.99 28.08 27.81 27.99 0.5M
2023-01-03 27.58 27.72 27.30 27.41 1.1M