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
2024-12-31 36.21 36.21 35.90 35.97 0.5M
2024-12-30 36.04 36.12 35.83 35.98 0.3M
2024-12-27 35.94 36.10 35.85 36.03 0.3M
2024-12-26 36.05 36.29 35.99 36.20 0.3M
2024-12-24 35.86 36.08 35.69 36.08 0.2M
2024-12-23 35.58 35.81 35.46 35.76 0.2M
2024-12-20 35.22 35.82 35.20 35.60 0.4M
2024-12-19 35.79 35.81 35.44 35.52 0.3M
2024-12-18 36.50 36.65 35.59 35.63 0.4M
2024-12-17 36.57 36.64 36.46 36.50 0.3M
2024-12-16 37.48 37.61 37.39 37.47 0.2M
2024-12-13 37.75 37.75 37.55 37.65 0.1M
2024-12-12 37.56 37.78 37.43 37.45 0.1M
2024-12-11 37.48 37.58 37.34 37.56 0.1M
2024-12-10 37.47 37.48 37.31 37.38 0.1M
2024-12-09 37.79 37.80 37.36 37.38 0.1M
2024-12-06 37.90 37.90 37.64 37.76 0.3M
2024-12-05 37.44 37.66 37.44 37.62 0.3M
2024-12-04 36.91 36.98 36.72 36.79 0.1M
2024-12-03 36.57 36.70 36.47 36.65 0.6M
2024-12-02 36.17 36.27 35.84 36.25 0.3M
2024-11-29 36.03 36.34 36.03 36.34 0.2M
2024-11-27 35.87 36.07 35.84 35.99 0.2M
2024-11-26 36.05 36.05 35.65 35.73 0.4M
2024-11-25 36.22 36.25 35.95 36.03 0.2M
2024-11-22 35.71 36.05 35.69 36.00 0.1M
2024-11-21 35.92 36.05 35.81 35.96 0.3M
2024-11-20 36.14 36.23 35.90 36.18 0.4M
2024-11-19 35.82 36.34 35.76 36.32 0.6M
2024-11-18 36.37 36.69 36.34 36.66 0.3M
2024-11-15 36.69 36.72 36.52 36.56 0.3M
2024-11-14 36.69 36.89 36.55 36.58 0.3M
2024-11-13 36.35 36.38 35.98 36.23 0.2M
2024-11-12 36.65 36.68 36.08 36.26 0.2M
2024-11-11 37.19 37.30 37.16 37.18 0.2M
2024-11-08 37.10 37.14 36.87 37.03 0.2M
2024-11-07 37.47 37.60 37.23 37.40 0.4M
2024-11-06 37.20 37.24 36.90 37.19 0.5M
2024-11-05 38.20 38.34 38.10 38.28 0.3M
2024-11-04 38.44 38.55 38.20 38.21 0.2M
2024-11-01 38.38 38.43 38.17 38.21 0.7M
2024-10-31 38.11 38.11 37.66 38.02 0.2M
2024-10-30 38.00 38.26 37.98 38.12 0.2M
2024-10-29 38.57 38.65 38.39 38.42 0.5M
2024-10-28 38.50 38.75 38.42 38.71 0.5M
2024-10-25 38.49 38.52 38.23 38.30 1.0M
2024-10-24 38.52 38.53 38.23 38.40 2.7M
2024-10-23 38.23 38.36 38.10 38.29 0.9M
2024-10-22 38.34 38.45 38.31 38.36 0.5M
2024-10-21 39.00 39.02 38.74 38.86 0.3M
2024-10-18 39.02 39.20 38.95 39.19 0.2M
2024-10-17 38.88 38.93 38.77 38.88 1.7M
2024-10-16 38.48 38.62 38.48 38.52 0.3M
2024-10-15 38.57 38.63 38.23 38.23 0.7M
2024-10-14 38.47 38.69 38.44 38.68 0.2M
2024-10-11 38.06 38.33 38.06 38.33 0.1M
2024-10-10 38.05 38.05 37.85 38.03 0.1M
2024-10-09 37.74 38.01 37.74 37.93 0.1M
2024-10-08 37.95 37.95 37.78 37.94 0.1M
2024-10-07 37.93 37.97 37.71 37.84 0.2M
2024-10-04 37.58 37.83 37.55 37.82 0.3M
2024-10-03 37.51 37.62 37.35 37.48 0.6M
2024-10-02 38.04 38.15 37.87 38.06 0.4M
2024-10-01 38.72 38.72 38.11 38.26 0.5M
2024-09-30 39.12 39.14 38.76 38.96 1.4M
2024-09-27 39.52 39.63 39.36 39.44 0.1M
2024-09-26 39.20 39.43 39.06 39.33 0.2M
2024-09-25 38.88 38.88 38.44 38.44 0.7M
2024-09-24 38.52 38.68 38.47 38.67 0.1M
2024-09-23 38.43 38.51 38.33 38.38 0.1M
2024-09-20 38.70 38.71 38.42 38.58 0.2M
2024-09-19 38.60 38.91 38.46 38.78 0.3M
2024-09-18 38.46 38.78 38.23 38.31 0.4M
2024-09-17 38.54 38.59 38.31 38.44 0.9M
2024-09-16 38.20 38.45 38.12 38.45 0.1M
2024-09-13 38.07 38.29 38.04 38.11 0.1M
2024-09-12 37.76 38.11 37.59 38.09 0.1M
2024-09-11 37.68 37.89 37.25 37.86 0.2M
2024-09-10 37.82 37.82 37.44 37.72 0.3M
2024-09-09 38.01 38.20 37.95 38.10 0.1M
2024-09-06 38.40 38.46 37.68 37.74 0.3M
2024-09-05 38.32 38.37 38.16 38.25 0.6M
2024-09-04 38.17 38.34 38.07 38.09 0.6M
2024-09-03 38.47 38.52 38.00 38.04 0.3M
2024-08-30 38.81 38.89 38.65 38.85 0.2M
2024-08-29 38.65 38.82 38.53 38.63 0.1M
2024-08-28 38.51 38.57 38.34 38.49 0.2M
2024-08-27 38.47 38.60 38.43 38.56 0.1M
2024-08-26 38.32 38.39 38.24 38.29 0.1M
2024-08-23 38.11 38.45 38.09 38.44 0.4M
2024-08-22 37.96 37.97 37.64 37.68 0.2M
2024-08-21 37.83 37.99 37.74 37.92 0.4M
2024-08-20 37.50 37.59 37.43 37.47 0.2M
2024-08-19 37.50 37.70 37.50 37.63 0.1M
2024-08-16 37.00 37.23 36.98 37.21 0.4M
2024-08-15 36.84 37.06 36.79 36.91 0.2M
2024-08-14 36.41 36.52 36.37 36.49 0.2M
2024-08-13 35.69 36.13 35.68 36.10 0.4M
2024-08-12 35.76 35.79 35.59 35.67 0.1M
2024-08-09 35.37 35.62 35.32 35.56 0.2M
2024-08-08 35.27 35.52 35.14 35.46 0.2M
2024-08-07 35.58 35.67 35.14 35.16 0.4M
2024-08-06 34.59 35.16 34.58 34.96 0.8M
2024-08-05 34.78 35.33 34.75 35.08 0.4M
2024-08-02 35.82 35.91 35.62 35.87 0.7M
2024-08-01 36.59 36.66 35.88 36.05 0.4M
2024-07-31 37.22 37.33 37.07 37.14 0.3M
2024-07-30 37.31 37.37 37.11 37.25 0.4M
2024-07-29 37.16 37.17 36.88 37.12 0.1M
2024-07-26 37.29 37.54 37.26 37.50 0.2M
2024-07-25 37.14 37.44 36.96 37.14 0.3M
2024-07-24 37.70 37.83 37.51 37.51 0.3M
2024-07-23 37.85 37.89 37.73 37.80 0.1M
2024-07-22 37.91 38.16 37.81 38.13 0.3M
2024-07-19 37.57 37.60 37.43 37.46 0.1M
2024-07-18 38.06 38.13 37.60 37.68 0.3M
2024-07-17 37.68 37.88 37.68 37.74 0.2M
2024-07-16 37.47 37.79 37.40 37.78 0.1M
2024-07-15 37.75 37.75 37.45 37.52 0.1M
2024-07-12 37.73 37.91 37.73 37.77 0.1M
2024-07-11 37.51 37.55 37.37 37.45 0.2M
2024-07-10 37.12 37.34 37.08 37.32 0.1M
2024-07-09 36.77 36.81 36.59 36.69 0.1M
2024-07-08 37.13 37.13 36.77 36.81 0.1M
2024-07-05 37.08 37.09 36.65 36.98 0.2M
2024-07-03 36.69 36.78 36.65 36.74 0.1M
2024-07-02 36.13 36.26 36.00 36.26 0.4M
2024-07-01 36.52 36.59 36.31 36.46 0.4M
2024-06-28 35.74 35.88 35.67 35.85 0.1M
2024-06-27 36.02 36.08 35.81 35.88 0.1M
2024-06-26 36.07 36.22 35.99 36.19 0.1M
2024-06-25 36.34 36.51 36.31 36.48 0.1M
2024-06-24 36.49 36.65 36.47 36.57 0.3M
2024-06-21 35.81 36.07 35.68 36.01 0.2M
2024-06-20 36.27 36.43 36.24 36.37 0.5M
2024-06-18 35.88 36.07 35.88 36.07 0.2M
2024-06-17 35.52 35.75 35.32 35.75 0.3M
2024-06-14 35.11 35.34 34.98 35.29 0.3M
2024-06-13 36.91 36.91 36.22 36.32 0.3M
2024-06-12 37.33 37.43 37.16 37.22 0.3M
2024-06-11 36.59 36.68 36.36 36.60 0.5M
2024-06-10 38.03 38.31 37.96 38.26 0.1M
2024-06-07 38.67 38.71 38.48 38.53 0.1M
2024-06-06 38.83 39.02 38.83 39.00 0.1M
2024-06-05 38.93 38.95 38.64 38.86 0.2M
2024-06-04 38.62 38.72 38.49 38.63 0.2M
2024-06-03 38.99 39.01 38.78 38.99 0.2M
2024-05-31 38.63 38.87 38.50 38.83 0.2M
2024-05-30 38.42 38.64 38.42 38.55 0.1M
2024-05-29 38.22 38.32 38.10 38.12 0.2M
2024-05-28 38.92 38.94 38.71 38.84 0.1M
2024-05-24 38.49 38.69 38.47 38.64 0.2M
2024-05-23 38.74 38.75 38.17 38.27 0.4M
2024-05-22 38.63 38.66 38.33 38.43 0.1M
2024-05-21 38.80 38.90 38.73 38.85 0.1M
2024-05-20 39.22 39.22 39.00 39.00 0.1M
2024-05-17 39.20 39.37 39.14 39.34 0.3M
2024-05-16 39.30 39.37 39.19 39.21 0.6M
2024-05-15 39.10 39.32 39.04 39.31 0.7M
2024-05-14 38.65 38.87 38.64 38.86 0.2M
2024-05-13 38.31 38.44 38.26 38.32 0.3M
2024-05-10 38.28 38.28 38.07 38.19 0.2M
2024-05-09 37.48 37.89 37.48 37.89 0.1M
2024-05-08 37.26 37.46 37.26 37.46 0.2M
2024-05-07 37.58 37.58 37.43 37.48 0.2M
2024-05-06 37.19 37.39 37.17 37.38 0.2M
2024-05-03 37.01 37.10 36.80 36.96 0.2M
2024-05-02 36.85 36.95 36.60 36.87 0.5M
2024-05-01 36.56 36.98 36.39 36.52 0.8M
2024-04-30 36.90 36.98 36.51 36.55 0.3M
2024-04-29 37.17 37.38 37.13 37.32 0.2M
2024-04-26 37.15 37.29 37.07 37.24 0.2M
2024-04-25 36.67 37.08 36.59 37.04 0.3M
2024-04-24 37.36 37.39 37.16 37.37 0.2M
2024-04-23 37.22 37.64 37.21 37.61 0.3M
2024-04-22 36.56 36.93 36.53 36.78 0.5M
2024-04-19 36.38 36.49 36.26 36.39 0.5M
2024-04-18 36.08 36.37 35.99 36.10 0.6M
2024-04-17 36.18 36.20 35.89 36.05 0.5M
2024-04-16 35.82 35.89 35.59 35.70 0.5M
2024-04-15 36.60 36.66 35.96 36.00 0.4M
2024-04-12 36.16 36.29 35.90 35.97 0.2M
2024-04-11 36.56 36.59 36.05 36.48 0.5M
2024-04-10 36.54 36.86 36.47 36.67 0.3M
2024-04-09 37.37 37.39 36.96 37.12 0.3M
2024-04-08 37.33 37.45 37.29 37.36 0.5M
2024-04-05 36.93 37.16 36.78 37.07 0.3M
2024-04-04 37.65 37.71 37.03 37.06 0.6M
2024-04-03 37.24 37.59 37.22 37.53 0.5M
2024-04-02 37.34 37.35 37.15 37.22 0.6M
2024-04-01 37.72 37.91 37.63 37.65 0.9M
2024-03-28 37.78 37.84 37.70 37.72 1.1M
2024-03-27 37.88 37.95 37.80 37.95 0.2M
2024-03-26 37.91 37.96 37.74 37.76 0.2M
2024-03-25 37.65 37.84 37.63 37.77 0.3M
2024-03-22 37.42 37.46 37.32 37.39 0.6M
2024-03-21 37.70 37.76 37.46 37.47 0.2M
2024-03-20 37.43 37.93 37.40 37.93 0.3M
2024-03-19 37.30 37.51 37.28 37.45 0.1M
2024-03-18 37.26 37.28 37.08 37.10 0.1M
2024-03-15 37.20 37.25 37.08 37.23 0.2M
2024-03-14 37.25 37.28 36.81 36.97 0.4M
2024-03-13 37.31 37.36 37.21 37.25 0.2M
2024-03-12 36.79 37.06 36.64 37.06 0.2M
2024-03-11 36.57 36.65 36.40 36.62 0.2M
2024-03-08 36.84 36.89 36.60 36.67 0.2M
2024-03-07 36.70 36.78 36.65 36.74 0.4M
2024-03-06 36.59 36.67 36.52 36.58 0.4M
2024-03-05 36.08 36.30 36.03 36.15 0.2M
2024-03-04 35.83 35.98 35.83 35.92 0.1M
2024-03-01 35.85 35.95 35.63 35.91 0.2M
2024-02-29 35.80 35.80 35.42 35.63 0.3M
2024-02-28 35.59 35.68 35.56 35.63 0.4M
2024-02-27 35.67 35.78 35.66 35.74 0.3M
2024-02-26 35.72 35.73 35.59 35.64 0.1M
2024-02-23 35.71 35.78 35.65 35.72 0.3M
2024-02-22 35.48 35.48 35.31 35.44 0.3M
2024-02-21 34.92 35.15 34.90 35.11 0.4M
2024-02-20 34.71 34.75 34.61 34.71 0.2M
2024-02-16 34.44 34.52 34.36 34.40 0.3M
2024-02-15 34.24 34.61 34.24 34.60 0.4M
2024-02-14 33.80 33.94 33.73 33.93 0.5M
2024-02-13 33.64 33.70 33.33 33.43 0.2M
2024-02-12 34.04 34.14 34.03 34.08 0.1M
2024-02-09 33.83 33.97 33.70 33.94 0.1M
2024-02-08 33.74 33.83 33.68 33.81 0.2M
2024-02-07 33.79 33.82 33.62 33.74 0.1M
2024-02-06 33.60 33.88 33.59 33.87 0.4M
2024-02-05 33.56 33.65 33.38 33.60 0.2M
2024-02-02 33.70 33.74 33.48 33.63 0.3M
2024-02-01 33.65 33.93 33.53 33.91 0.7M
2024-01-31 33.87 33.91 33.44 33.49 0.4M
2024-01-30 33.39 33.60 33.39 33.56 0.2M
2024-01-29 32.96 33.25 32.90 33.24 0.2M
2024-01-26 33.39 33.48 33.36 33.46 0.2M
2024-01-25 33.18 33.18 32.89 33.16 0.4M
2024-01-24 33.46 33.49 33.25 33.26 0.3M
2024-01-23 33.01 33.09 32.89 33.06 0.2M
2024-01-22 33.30 33.33 33.17 33.20 0.5M
2024-01-19 33.30 33.51 33.17 33.48 1.0M
2024-01-18 33.35 33.42 33.20 33.41 0.4M
2024-01-17 32.98 33.18 32.88 33.18 1.2M
2024-01-16 33.29 33.46 33.20 33.33 1.0M
2024-01-12 33.90 34.01 33.81 33.89 1.0M
2024-01-11 33.88 33.94 33.50 33.74 0.2M
2024-01-10 33.68 33.89 33.65 33.87 0.2M
2024-01-09 33.65 33.78 33.60 33.63 0.2M
2024-01-08 33.80 34.06 33.78 34.03 0.5M
2024-01-05 33.53 33.92 33.53 33.61 0.3M
2024-01-04 33.44 33.73 33.44 33.55 0.2M
2024-01-03 33.16 33.29 33.05 33.18 0.4M
2024-01-02 33.68 33.82 33.64 33.69 0.3M