OMX Iceland Mid Cap GI (OMXIMCGI)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 151.10361 | 0 | 0.00 | 151.10077 | 151.46616 | 151.10077 | 0 |
| 1718917200 | 151.10077 | 0.86 | 0.57 | 150.65206 | 151.16697 | 150.59534 | 0 |
| 1718744400 | 150.24099 | -0.46 | -0.30 | 150.70013 | 150.70013 | 149.73271 | 0 |
| 1718658000 | 150.70013 | 0 | 0.00 | 150.70013 | 150.70013 | 150.70013 | 0 |
| 1718398800 | 150.70013 | -0.93 | -0.62 | 151.63447 | 151.63447 | 150.16304 | 0 |
| 1718312400 | 151.63447 | 0.29 | 0.19 | 151.34788 | 151.76831 | 151.15205 | 0 |
| 1718226000 | 151.34788 | 1.09 | 0.72 | 150.26233 | 151.751 | 150.21747 | 0 |
| 1718139600 | 150.26233 | 0.93 | 0.62 | 149.33034 | 150.46323 | 148.96079 | 0 |
| 1718053200 | 149.33034 | 0.04 | 0.03 | 149.34027 | 149.5051 | 148.99373 | 0 |
| 1717794000 | 149.28783 | 1.35 | 0.91 | 147.94066 | 149.28783 | 147.89353 | 0 |
| 1717707600 | 147.94066 | -0.28 | -0.19 | 148.22028 | 148.22028 | 147.57873 | 0 |
| 1717621200 | 148.22028 | 0.08 | 0.05 | 148.14016 | 148.35993 | 147.87453 | 0 |
| 1717534800 | 148.14016 | 1.02 | 0.70 | 147.11519 | 148.40736 | 147.11519 | 0 |
| 1717448400 | 147.11519 | -0.31 | -0.21 | 147.42524 | 147.85663 | 147.11519 | 0 |
| 1717189200 | 147.42524 | 1.83 | 1.25 | 146.00371 | 147.42524 | 146.00371 | 0 |
| 1717102800 | 145.59881 | -1.3 | -0.89 | 146.90195 | 146.90195 | 145.16066 | 0 |
| 1717016400 | 146.90195 | -2.1 | -1.41 | 149.00035 | 149.00035 | 146.61215 | 0 |
| 1716930000 | 149.00035 | -1.02 | -0.68 | 149.49679 | 149.50336 | 148.81388 | 0 |
| 1716584400 | 150.01825 | -1.11 | -0.73 | 151.12657 | 151.12657 | 150.0035 | 0 |
| 1716498000 | 151.12657 | 1.62 | 1.08 | 149.50464 | 151.14912 | 149.40123 | 0 |
| 1716411600 | 149.50464 | -0.32 | -0.21 | 149.82522 | 149.96727 | 149.17188 | 0 |
| 1716325200 | 149.82522 | -0.34 | -0.22 | 150.16247 | 150.16247 | 149.60137 | 0 |
| 1716238800 | 150.16247 | 0 | 0.00 | 150.16247 | 150.16247 | 150.16247 | 0 |
| 1715979600 | 150.16247 | 0.8 | 0.53 | 149.36511 | 150.28666 | 149.36511 | 0 |
| 1715893200 | 149.36511 | 1.51 | 1.02 | 147.85966 | 149.36511 | 147.73449 | 0 |
| 1715806800 | 147.85966 | 0.81 | 0.55 | 147.04785 | 147.85966 | 146.6697 | 0 |
| 1715720400 | 147.04785 | -0.46 | -0.31 | 147.50327 | 147.58712 | 146.90477 | 0 |
| 1715634000 | 147.50327 | 0.75 | 0.51 | 146.75743 | 147.50327 | 146.75743 | 0 |
| 1715374800 | 146.75743 | -0.11 | -0.08 | 146.86782 | 147.10379 | 146.37257 | 0 |
| 1715288400 | 146.86782 | 0 | 0.00 | 146.86782 | 146.86782 | 146.86782 | 0 |
| 1715202000 | 146.86782 | -0.92 | -0.62 | 147.78461 | 148.81065 | 146.86782 | 0 |
| 1715115600 | 147.78461 | -0.26 | -0.18 | 148.04542 | 148.04542 | 147.11475 | 0 |
| 1715029200 | 148.04542 | -0.97 | -0.65 | 149.01934 | 149.06225 | 147.91961 | 0 |
| 1714770000 | 149.01934 | -0.12 | -0.08 | 149.13492 | 149.91507 | 148.78711 | 0 |
| 1714683600 | 149.13492 | -1.52 | -1.01 | 150.65825 | 150.65825 | 148.9299 | 0 |
| 1714597200 | 150.65825 | 0 | 0.00 | 150.65825 | 150.65825 | 150.65825 | 0 |
| 1714510800 | 150.65825 | 0.69 | 0.46 | 149.97192 | 150.65825 | 149.85402 | 0 |
| 1714424400 | 149.97192 | -0.98 | -0.65 | 150.94917 | 151.13619 | 149.74856 | 0 |
| 1714165200 | 150.94917 | -0.18 | -0.12 | 151.13086 | 151.29242 | 150.73426 | 0 |
| 1714078800 | 151.13086 | 0 | 0.00 | 151.13086 | 151.13086 | 151.13086 | 0 |
| 1713992400 | 151.13086 | 0.65 | 0.43 | 150.48489 | 151.4069 | 150.48489 | 0 |
| 1713906000 | 150.48489 | -0.42 | -0.28 | 150.90916 | 151.1494 | 150.16316 | 0 |
| 1713819600 | 150.90916 | -0.79 | -0.52 | 151.70096 | 151.77135 | 150.16629 | 0 |
| 1713560400 | 151.70096 | -0.69 | -0.45 | 152.39328 | 152.94162 | 151.54884 | 0 |
| 1713474000 | 152.39328 | 0.2 | 0.13 | 152.55751 | 152.95037 | 152.05913 | 0 |
| 1713387600 | 152.19824 | 1.6 | 1.07 | 150.59353 | 152.19824 | 150.59353 | 0 |
| 1713301200 | 150.59353 | -1.74 | -1.14 | 152.3331 | 152.3331 | 150.59353 | 0 |
| 1713214800 | 152.3331 | 0.44 | 0.29 | 151.8917 | 152.50569 | 151.88477 | 0 |
| 1712955600 | 151.8917 | -0.36 | -0.24 | 152.68691 | 152.90923 | 151.8221 | 0 |
| 1712869200 | 152.25547 | -0.45 | -0.30 | 152.70816 | 153.10194 | 152.20181 | 0 |
| 1712782800 | 152.70816 | 0.14 | 0.09 | 152.5634 | 153.07129 | 152.22545 | 0 |
| 1712696400 | 152.5634 | -0.42 | -0.28 | 152.98426 | 153.19315 | 151.96183 | 0 |
| 1712610000 | 152.98426 | -1 | -0.65 | 153.98114 | 154.08618 | 152.36575 | 0 |
| 1712350800 | 153.98114 | 2.33 | 1.53 | 151.65498 | 154.19399 | 151.65498 | 0 |
| 1712264400 | 151.65498 | 1.25 | 0.83 | 150.40652 | 151.65498 | 149.82325 | 0 |
| 1712178000 | 150.40652 | 0.19 | 0.12 | 150.22098 | 150.49601 | 149.80318 | 0 |
| 1712091600 | 150.22098 | -1.98 | -1.30 | 152.19891 | 152.35618 | 149.97665 | 0 |
| 1712005200 | 152.19891 | 0 | 0.00 | 152.19891 | 152.19891 | 152.19891 | 0 |
| 1711659600 | 152.19891 | 0 | 0.00 | 152.19891 | 152.19891 | 152.19891 | 0 |
| 1711573200 | 152.19891 | 2.06 | 1.37 | 150.14161 | 152.38731 | 149.70527 | 0 |
| 1711486800 | 150.14161 | -1.88 | -1.24 | 152.02404 | 152.02404 | 150.1273 | 0 |
| 1711400400 | 152.02404 | -2.12 | -1.38 | 154.26525 | 154.44752 | 151.94712 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
