OMX Iceland Consumer Discretionary GI (IX40GI)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719003600 | 1380.1715 | -14.24 | -1.02 | 1394.407 | 1396.8299 | 1380.1715 | 0 |
| 1718917200 | 1394.407 | 12.84 | 0.93 | 1389.7281 | 1395.2532 | 1383.4974 | 0 |
| 1718744400 | 1381.5682 | 1.9 | 0.14 | 1379.2416 | 1381.5682 | 1372.9233 | 0 |
| 1718658000 | 1379.6647 | 0 | 0.00 | 1379.6647 | 1379.6647 | 1379.6647 | 0 |
| 1718398800 | 1379.6647 | -4.2 | -0.30 | 1383.8632 | 1383.8632 | 1373.4604 | 0 |
| 1718312400 | 1383.8632 | -8.9 | -0.64 | 1392.7679 | 1392.7679 | 1379.4745 | 0 |
| 1718226000 | 1392.7679 | 1.11 | 0.08 | 1391.6602 | 1397.3903 | 1379.9909 | 0 |
| 1718139600 | 1391.6602 | 26.9 | 1.97 | 1364.7583 | 1391.6602 | 1358.9507 | 0 |
| 1718053200 | 1364.7583 | 7.32 | 0.54 | 1357.2175 | 1364.7583 | 1349.7165 | 0 |
| 1717794000 | 1357.4391 | 6.32 | 0.47 | 1350.0609 | 1357.4391 | 1344.9785 | 0 |
| 1717707600 | 1351.1186 | -6.75 | -0.50 | 1357.8684 | 1357.8684 | 1347.6071 | 0 |
| 1717621200 | 1357.8684 | 3.23 | 0.24 | 1354.6398 | 1360.9704 | 1349.6192 | 0 |
| 1717534800 | 1354.6398 | 17.94 | 1.34 | 1336.6966 | 1359.5474 | 1336.6966 | 0 |
| 1717448400 | 1336.6966 | -6.34 | -0.47 | 1346.0014 | 1347.35 | 1336.6966 | 0 |
| 1717189200 | 1343.0398 | 16.2 | 1.22 | 1337.5687 | 1343.0398 | 1332.0565 | 0 |
| 1717102800 | 1326.8352 | -19.45 | -1.44 | 1334.7614 | 1334.7614 | 1316.7985 | 0 |
| 1717016400 | 1346.2825 | -31.12 | -2.26 | 1377.407 | 1377.407 | 1346.2825 | 0 |
| 1716930000 | 1377.407 | -6.4 | -0.46 | 1382.3337 | 1383.381 | 1375.3123 | 0 |
| 1716584400 | 1383.8027 | -13.43 | -0.96 | 1397.2367 | 1397.2367 | 1380.6606 | 0 |
| 1716498000 | 1397.2367 | 23.18 | 1.69 | 1374.0538 | 1397.2367 | 1372.5179 | 0 |
| 1716411600 | 1374.0538 | -8.58 | -0.62 | 1382.6352 | 1382.6352 | 1371.9591 | 0 |
| 1716325200 | 1382.6352 | -6.4 | -0.46 | 1385.8887 | 1385.8887 | 1375.2657 | 0 |
| 1716238800 | 1389.0308 | 0 | 0.00 | 1389.0308 | 1389.0308 | 1389.0308 | 0 |
| 1715979600 | 1389.0308 | 8.14 | 0.59 | 1380.8952 | 1389.0308 | 1379.2753 | 0 |
| 1715893200 | 1380.8952 | 26.07 | 1.92 | 1354.8205 | 1380.8952 | 1354.8205 | 0 |
| 1715806800 | 1354.8205 | 7.17 | 0.53 | 1347.6482 | 1354.8205 | 1346.6008 | 0 |
| 1715720400 | 1347.6482 | -6.61 | -0.49 | 1353.2126 | 1356.1027 | 1347.6482 | 0 |
| 1715634000 | 1354.26 | 10.7 | 0.80 | 1345.6546 | 1354.26 | 1340.2222 | 0 |
| 1715374800 | 1343.5598 | 7.27 | 0.54 | 1332.3098 | 1346.7019 | 1332.3098 | 0 |
| 1715288400 | 1336.2899 | 0 | 0.00 | 1336.2899 | 1336.2899 | 1336.2899 | 0 |
| 1715202000 | 1336.2899 | -13.08 | -0.97 | 1349.3692 | 1358.7253 | 1336.2899 | 0 |
| 1715115600 | 1349.3692 | -8.39 | -0.62 | 1357.7619 | 1357.7619 | 1336.7809 | 0 |
| 1715029200 | 1357.7619 | -7.05 | -0.52 | 1364.814 | 1370.1486 | 1354.5221 | 0 |
| 1714770000 | 1364.814 | -3.84 | -0.28 | 1369.7011 | 1374.5455 | 1359.9011 | 0 |
| 1714683600 | 1368.6538 | -13 | -0.94 | 1381.6491 | 1383.7439 | 1360.0125 | 0 |
| 1714597200 | 1381.6491 | 0 | 0.00 | 1381.6491 | 1381.6491 | 1381.6491 | 0 |
| 1714510800 | 1381.6491 | 3.16 | 0.23 | 1378.4933 | 1381.6491 | 1363.8077 | 0 |
| 1714424400 | 1378.4933 | -7.01 | -0.51 | 1387.5957 | 1391.2264 | 1372.8569 | 0 |
| 1714165200 | 1385.501 | -0.05 | -0.00 | 1385.5542 | 1385.5542 | 1378.5465 | 0 |
| 1714078800 | 1385.5542 | 0 | 0.00 | 1385.5542 | 1385.5542 | 1385.5542 | 0 |
| 1713992400 | 1385.5542 | -1.54 | -0.11 | 1387.09 | 1394.2624 | 1382.9006 | 0 |
| 1713906000 | 1387.09 | -10.11 | -0.72 | 1397.2004 | 1397.2004 | 1379.359 | 0 |
| 1713819600 | 1397.2004 | 5.97 | 0.43 | 1393.321 | 1397.2004 | 1375.0939 | 0 |
| 1713560400 | 1391.2264 | -10.49 | -0.75 | 1400.6664 | 1405.7439 | 1387.414 | 0 |
| 1713474000 | 1401.7138 | 10 | 0.72 | 1395.5805 | 1406.0542 | 1392.3407 | 0 |
| 1713387600 | 1391.7149 | 17.94 | 1.31 | 1376.594 | 1393.4857 | 1376.594 | 0 |
| 1713301200 | 1373.7757 | -13.56 | -0.98 | 1387.3367 | 1387.3367 | 1373.1638 | 0 |
| 1713214800 | 1387.3367 | 4.35 | 0.31 | 1382.9896 | 1391.564 | 1382.9896 | 0 |
| 1712955600 | 1382.9896 | -5.98 | -0.43 | 1388.9721 | 1393.2371 | 1382.6878 | 0 |
| 1712869200 | 1388.9721 | -3.56 | -0.26 | 1399.9567 | 1405.5261 | 1386.3185 | 0 |
| 1712782800 | 1392.5308 | -4.39 | -0.31 | 1397.9717 | 1402.1612 | 1385.4254 | 0 |
| 1712696400 | 1396.9244 | -4.31 | -0.31 | 1401.2339 | 1401.2339 | 1384.5444 | 0 |
| 1712610000 | 1401.2339 | -14.99 | -1.06 | 1419.3685 | 1419.3685 | 1394.5501 | 0 |
| 1712350800 | 1416.2263 | 19.88 | 1.42 | 1406.8703 | 1419.0445 | 1405.8228 | 0 |
| 1712264400 | 1396.3468 | 19.09 | 1.39 | 1377.2607 | 1396.3468 | 1364.4967 | 0 |
| 1712178000 | 1377.2607 | 3.04 | 0.22 | 1373.1688 | 1379.3554 | 1367.5411 | 0 |
| 1712091600 | 1374.2163 | -11.31 | -0.82 | 1390.7617 | 1400.195 | 1366.2144 | 0 |
| 1712005200 | 1385.5248 | 0 | 0.00 | 1385.5248 | 1385.5248 | 1385.5248 | 0 |
| 1711659600 | 1385.5248 | 0 | 0.00 | 1385.5248 | 1385.5248 | 1385.5248 | 0 |
| 1711573200 | 1385.5248 | 18.97 | 1.39 | 1360.9174 | 1394.0393 | 1353.4881 | 0 |
| 1711486800 | 1366.5538 | -14.23 | -1.03 | 1380.7832 | 1380.7832 | 1363.0345 | 0 |
| 1711400400 | 1380.7832 | -12.61 | -0.91 | 1394.8599 | 1394.8599 | 1371.1862 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
