OMX Iceland Mid Cap PI (OMXIMCPI)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1729285200 | 121.20534 | -1.54 | -1.26 | 122.74676 | 122.74676 | 121.20534 | 0 |
| 1729198800 | 122.74676 | 0.02 | 0.01 | 122.72968 | 122.85322 | 122.24866 | 0 |
| 1729112400 | 122.72968 | -0.04 | -0.03 | 122.76754 | 123.27401 | 122.72968 | 0 |
| 1729026000 | 122.76754 | 0.1 | 0.08 | 122.67061 | 123.19144 | 122.44355 | 0 |
| 1728939600 | 122.67061 | -0.87 | -0.71 | 123.54231 | 123.54231 | 122.46599 | 0 |
| 1728680400 | 123.54231 | -1.3 | -1.04 | 124.83767 | 124.83767 | 123.54231 | 0 |
| 1728594000 | 124.83767 | -0.66 | -0.52 | 125.49433 | 125.60874 | 124.39066 | 0 |
| 1728507600 | 125.49433 | -0.09 | -0.07 | 125.58704 | 126.07162 | 124.95903 | 0 |
| 1728421200 | 125.58704 | 0.61 | 0.49 | 124.97341 | 125.81433 | 124.63891 | 0 |
| 1728334800 | 124.97341 | 2.44 | 1.99 | 122.52914 | 124.97341 | 122.52914 | 0 |
| 1728075600 | 122.52914 | 0.45 | 0.37 | 122.08351 | 122.52914 | 121.98918 | 0 |
| 1727989200 | 122.08351 | -1.47 | -1.19 | 123.55117 | 123.64409 | 122.08351 | 0 |
| 1727902800 | 123.55117 | 2.29 | 1.89 | 121.26397 | 124.44095 | 121.26397 | 0 |
| 1727816400 | 121.26397 | 0.63 | 0.52 | 120.63645 | 122.50463 | 120.63645 | 0 |
| 1727730000 | 120.63645 | 0.86 | 0.72 | 119.77236 | 120.64668 | 119.36159 | 0 |
| 1727470800 | 119.77236 | 1.98 | 1.68 | 117.79726 | 120.28089 | 117.79726 | 0 |
| 1727384400 | 117.79726 | 1.03 | 0.88 | 116.76516 | 118.19846 | 116.76516 | 0 |
| 1727298000 | 116.76516 | 0.5 | 0.43 | 116.26322 | 117.34073 | 116.26322 | 0 |
| 1727211600 | 116.26322 | 1.14 | 0.99 | 115.11984 | 116.26322 | 115.06217 | 0 |
| 1727125200 | 115.11984 | 0.23 | 0.20 | 114.8883 | 115.38057 | 114.65494 | 0 |
| 1726866000 | 114.8883 | 0.12 | 0.11 | 114.76645 | 115.06301 | 114.5093 | 0 |
| 1726779600 | 114.76645 | 0.72 | 0.63 | 114.04538 | 114.9476 | 114.02042 | 0 |
| 1726693200 | 114.04538 | 0.01 | 0.01 | 114.03192 | 114.08401 | 113.68547 | 0 |
| 1726606800 | 114.03192 | 0.62 | 0.55 | 113.4095 | 114.04661 | 113.4095 | 0 |
| 1726520400 | 113.4095 | 0.4 | 0.36 | 113.00645 | 113.4095 | 112.99716 | 0 |
| 1726261200 | 113.00645 | 0.07 | 0.06 | 112.93552 | 113.08049 | 112.80085 | 0 |
| 1726174800 | 112.93552 | 0.13 | 0.11 | 112.80734 | 113.35442 | 112.74659 | 0 |
| 1726088400 | 112.80734 | -0.56 | -0.49 | 113.36239 | 113.4941 | 112.53603 | 0 |
| 1726002000 | 113.36239 | -0.23 | -0.21 | 113.59568 | 113.66463 | 112.8199 | 0 |
| 1725915600 | 113.59568 | -0.3 | -0.26 | 113.89579 | 113.98736 | 113.19023 | 0 |
| 1725656400 | 113.89579 | 0.11 | 0.10 | 113.78345 | 114.06087 | 113.67358 | 0 |
| 1725570000 | 113.78345 | 0.2 | 0.17 | 113.58646 | 114.02867 | 113.48407 | 0 |
| 1725483600 | 113.58646 | -0.24 | -0.21 | 113.82526 | 113.82526 | 113.23096 | 0 |
| 1725397200 | 113.82526 | -0.52 | -0.46 | 113.46053 | 113.96105 | 113.46053 | 0 |
| 1725051600 | 114.35012 | -1.39 | -1.20 | 115.74365 | 115.74365 | 114.35012 | 0 |
| 1724965200 | 115.74365 | 0.65 | 0.56 | 115.09633 | 115.89544 | 115.09633 | 0 |
| 1724878800 | 115.09633 | -0.39 | -0.34 | 115.49086 | 115.55309 | 114.56475 | 0 |
| 1724792400 | 115.49086 | 0.41 | 0.36 | 115.08019 | 115.49086 | 114.84172 | 0 |
| 1724706000 | 115.08019 | -0.34 | -0.30 | 115.42501 | 115.57121 | 115.08019 | 0 |
| 1724446800 | 115.42501 | 0.74 | 0.64 | 114.6892 | 116.05971 | 114.6892 | 0 |
| 1724360400 | 114.6892 | -0.71 | -0.62 | 115.40171 | 115.40171 | 114.06868 | 0 |
| 1724274000 | 115.40171 | -0.9 | -0.77 | 116.29758 | 116.37899 | 115.37274 | 0 |
| 1724187600 | 116.29758 | -0.05 | -0.04 | 116.34486 | 116.77503 | 115.80532 | 0 |
| 1724101200 | 116.34486 | 1.01 | 0.87 | 115.33809 | 117.20332 | 115.33809 | 0 |
| 1723842000 | 115.33809 | 1.64 | 1.44 | 113.70117 | 115.36041 | 113.70117 | 0 |
| 1723755600 | 113.70117 | 1.27 | 1.13 | 112.43395 | 113.72664 | 112.43395 | 0 |
| 1723669200 | 112.43395 | 0.66 | 0.59 | 111.77009 | 112.69546 | 111.67252 | 0 |
| 1723582800 | 111.77009 | -0.17 | -0.15 | 111.93721 | 111.95643 | 111.32776 | 0 |
| 1723496400 | 111.93721 | 0.17 | 0.15 | 111.77001 | 111.93721 | 111.53224 | 0 |
| 1723237200 | 111.77001 | 0.26 | 0.23 | 111.51457 | 111.77001 | 111.35632 | 0 |
| 1723150800 | 111.51457 | 0.02 | 0.02 | 111.49294 | 111.65564 | 111.07767 | 0 |
| 1723064400 | 111.49294 | 0.51 | 0.46 | 110.98063 | 111.49294 | 110.63766 | 0 |
| 1722978000 | 110.98063 | -0.72 | -0.64 | 111.69626 | 111.69626 | 110.21636 | 0 |
| 1722891600 | 111.69626 | 0 | 0.00 | 111.69626 | 111.69626 | 111.69626 | 0 |
| 1722632400 | 111.69626 | -0.15 | -0.14 | 111.84835 | 111.88493 | 111.58155 | 0 |
| 1722546000 | 111.84835 | 0.53 | 0.47 | 111.32058 | 111.84835 | 111.25393 | 0 |
| 1722459600 | 111.32058 | -0.01 | -0.01 | 111.33075 | 111.41169 | 110.97578 | 0 |
| 1722373200 | 111.33075 | -0.19 | -0.17 | 111.52315 | 111.57144 | 110.94308 | 0 |
| 1722286800 | 111.52315 | 0.42 | 0.37 | 111.1069 | 111.74188 | 111.1069 | 0 |
| 1722027600 | 111.1069 | 0.64 | 0.58 | 110.46741 | 111.1069 | 110.25958 | 0 |
| 1721941200 | 110.46741 | -0.52 | -0.47 | 110.98415 | 110.98415 | 109.98085 | 0 |
| 1721854800 | 110.98415 | -1.08 | -0.96 | 112.06372 | 112.08295 | 110.42424 | 0 |
| 1721768400 | 112.06372 | -0.15 | -0.14 | 112.21635 | 112.21635 | 111.54152 | 0 |
| 1721682000 | 112.21635 | -0.36 | -0.32 | 112.5721 | 112.61459 | 111.73598 | 0 |
| 1721422800 | 112.5721 | -0.01 | -0.00 | 112.57735 | 112.57735 | 112.2544 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
