OMX Iceland 15 EUR GI (OMXI15EURGI)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722286800 | 3403.1889 | 33.64 | 1.00 | 3369.3071 | 3403.1889 | 3368.6354 | 0 |
| 1722027600 | 3369.5497 | 18.01 | 0.54 | 3352.1736 | 3369.6001 | 3339.9719 | 0 |
| 1721941200 | 3351.5422 | -12.36 | -0.37 | 3368.0179 | 3368.894 | 3338.5019 | 0 |
| 1721854800 | 3363.8988 | -33.84 | -1.00 | 3397.8354 | 3399.4884 | 3344.1735 | 0 |
| 1721768400 | 3397.7388 | -6.61 | -0.19 | 3404.2381 | 3416.1035 | 3380.1248 | 0 |
| 1721682000 | 3404.3452 | -1.84 | -0.05 | 3401.8194 | 3404.3452 | 3360.6647 | 0 |
| 1721422800 | 3406.1834 | 10.39 | 0.31 | 3401.3882 | 3406.3664 | 3387.5009 | 0 |
| 1721336400 | 3395.7963 | 4.75 | 0.14 | 3386.3859 | 3399.3339 | 3382.6138 | 0 |
| 1721250000 | 3391.0485 | 18.51 | 0.55 | 3372.6263 | 3398.779 | 3371.0201 | 0 |
| 1721163600 | 3372.5407 | 31.68 | 0.95 | 3346.2539 | 3372.5407 | 3329.312 | 0 |
| 1721077200 | 3340.857 | -8.43 | -0.25 | 3349.4373 | 3350.3904 | 3322.9973 | 0 |
| 1720818000 | 3349.2823 | 12.77 | 0.38 | 3336.2423 | 3349.2823 | 3316.9232 | 0 |
| 1720731600 | 3336.5162 | -6.48 | -0.19 | 3342.9337 | 3349.3664 | 3327.956 | 0 |
| 1720645200 | 3342.9984 | -12.72 | -0.38 | 3355.6441 | 3359.1037 | 3331.1379 | 0 |
| 1720558800 | 3355.7193 | -17.64 | -0.52 | 3372.8185 | 3376.6701 | 3341.6097 | 0 |
| 1720472400 | 3373.3618 | -12.14 | -0.36 | 3385.5403 | 3386.0407 | 3346.759 | 0 |
| 1720213200 | 3385.4998 | 35.61 | 1.06 | 3361.1491 | 3385.4998 | 3358.9629 | 0 |
| 1720040400 | 3349.8939 | 14.21 | 0.43 | 3335.8045 | 3349.8939 | 3319.5868 | 0 |
| 1719954000 | 3335.6852 | -4.61 | -0.14 | 3339.8798 | 3355.0241 | 3329.2495 | 0 |
| 1719867600 | 3340.2933 | 3.57 | 0.11 | 3341.2899 | 3352.5375 | 3312.3042 | 0 |
| 1719608400 | 3336.7188 | -22.1 | -0.66 | 3359.0288 | 3364.8496 | 3335.5197 | 0 |
| 1719522000 | 3358.8237 | 0.91 | 0.03 | 3357.1644 | 3370.8301 | 3349.5464 | 0 |
| 1719435600 | 3357.9093 | -47.58 | -1.40 | 3404.6444 | 3405.8123 | 3348.0925 | 0 |
| 1719349200 | 3405.4924 | -15.03 | -0.44 | 3420.771 | 3422.4333 | 3389.0321 | 0 |
| 1719262800 | 3420.5262 | 1.39 | 0.04 | 3419.4681 | 3421.8104 | 3406.2706 | 0 |
| 1719003600 | 3419.1317 | -5.34 | -0.16 | 3428.6733 | 3441.7567 | 3419.1317 | 0 |
| 1718917200 | 3424.4711 | 25.91 | 0.76 | 3410.3128 | 3445.0157 | 3409.3338 | 0 |
| 1718744400 | 3398.5572 | -12.87 | -0.38 | 3406.8775 | 3411.7495 | 3383.703 | 0 |
| 1718658000 | 3411.4262 | 0 | 0.00 | 3411.4262 | 3411.4262 | 3411.4262 | 0 |
| 1718398800 | 3411.4262 | -19.22 | -0.56 | 3430.6545 | 3438.8447 | 3404.6297 | 0 |
| 1718312400 | 3430.6494 | -4.16 | -0.12 | 3434.1751 | 3435.1032 | 3420.6104 | 0 |
| 1718226000 | 3434.8058 | 31.22 | 0.92 | 3403.6336 | 3435.7991 | 3402.7787 | 0 |
| 1718139600 | 3403.5828 | 32.96 | 0.98 | 3370.1192 | 3416.4459 | 3369.9275 | 0 |
| 1718053200 | 3370.6188 | 5.29 | 0.16 | 3373.6498 | 3379.7468 | 3364.7408 | 0 |
| 1717794000 | 3365.3327 | -1.58 | -0.05 | 3366.9389 | 3376.4485 | 3352.6581 | 0 |
| 1717707600 | 3366.9086 | -7.7 | -0.23 | 3374.3986 | 3376.4855 | 3355.7738 | 0 |
| 1717621200 | 3374.6053 | -7.45 | -0.22 | 3381.7335 | 3383.5009 | 3363.583 | 0 |
| 1717534800 | 3382.0519 | 10.21 | 0.30 | 3372.1267 | 3395.8267 | 3365.2656 | 0 |
| 1717448400 | 3371.8443 | -12.84 | -0.38 | 3384.679 | 3386.1474 | 3362.9268 | 0 |
| 1717189200 | 3384.6839 | 30.46 | 0.91 | 3361.1859 | 3384.6839 | 3353.1734 | 0 |
| 1717102800 | 3354.2257 | -1.76 | -0.05 | 3355.8661 | 3360.6362 | 3321.643 | 0 |
| 1717016400 | 3355.9864 | -49.82 | -1.46 | 3405.2241 | 3410.8407 | 3353.667 | 0 |
| 1716930000 | 3405.8082 | 7.89 | 0.23 | 3419.0997 | 3425.7181 | 3400.1653 | 0 |
| 1716584400 | 3397.9166 | -16.28 | -0.48 | 3409.376 | 3416.0552 | 3391.9416 | 0 |
| 1716498000 | 3414.199 | -10.43 | -0.30 | 3419.7337 | 3440.1762 | 3409.7754 | 0 |
| 1716411600 | 3424.6259 | -4.25 | -0.12 | 3428.6461 | 3442.8445 | 3423.905 | 0 |
| 1716325200 | 3428.8725 | -6.84 | -0.20 | 3436.1952 | 3443.0856 | 3413.4589 | 0 |
| 1716238800 | 3435.7149 | 0 | 0.00 | 3435.7149 | 3435.7149 | 3435.7149 | 0 |
| 1715979600 | 3435.7149 | 10.84 | 0.32 | 3424.5846 | 3438.6771 | 3415.9578 | 0 |
| 1715893200 | 3424.8781 | 18.71 | 0.55 | 3406.0652 | 3424.8781 | 3398.7315 | 0 |
| 1715806800 | 3406.1676 | 16.84 | 0.50 | 3389.1808 | 3406.1676 | 3379.4447 | 0 |
| 1715720400 | 3389.3236 | 19.83 | 0.59 | 3365.2988 | 3391.5936 | 3363.9162 | 0 |
| 1715634000 | 3369.492 | -6.1 | -0.18 | 3375.3233 | 3378.8457 | 3347.8914 | 0 |
| 1715374800 | 3375.5922 | 37.13 | 1.11 | 3338.2344 | 3378.9711 | 3336.7151 | 0 |
| 1715288400 | 3338.4653 | 0 | 0.00 | 3338.4653 | 3338.4653 | 3338.4653 | 0 |
| 1715202000 | 3338.4653 | -72.24 | -2.12 | 3410.5509 | 3411.5864 | 3338.4653 | 0 |
| 1715115600 | 3410.7098 | -1.42 | -0.04 | 3412.3264 | 3413.771 | 3387.0193 | 0 |
| 1715029200 | 3412.1316 | -11.98 | -0.35 | 3424.3951 | 3430.9304 | 3403.4264 | 0 |
| 1714770000 | 3424.1069 | -15.81 | -0.46 | 3439.8273 | 3446.1283 | 3419.2999 | 0 |
| 1714683600 | 3439.9203 | -52.64 | -1.51 | 3491.8764 | 3492.6827 | 3421.9078 | 0 |
| 1714597200 | 3492.5623 | 0 | 0.00 | 3492.5623 | 3492.5623 | 3492.5623 | 0 |
| 1714510800 | 3492.5623 | 50.1 | 1.46 | 3442.1185 | 3492.5623 | 3441.3786 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
