OMX Iceland Small Cap GI (OMXISCGI)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 627.23058 | -3.72 | -0.59 | 630.94996 | 632.17792 | 626.75717 | 0 |
| 1718917200 | 630.94996 | 4.5 | 0.72 | 629.67753 | 633.10287 | 626.18647 | 0 |
| 1718744400 | 626.45185 | 0.07 | 0.01 | 626.38099 | 626.45185 | 625.83673 | 0 |
| 1718658000 | 626.38099 | 0 | 0.00 | 626.38099 | 626.38099 | 626.38099 | 0 |
| 1718398800 | 626.38099 | -3.34 | -0.53 | 629.71739 | 630.52702 | 624.74821 | 0 |
| 1718312400 | 629.71739 | -4.83 | -0.76 | 634.54941 | 634.54941 | 629.71739 | 0 |
| 1718226000 | 634.54941 | 1.22 | 0.19 | 633.33209 | 634.99645 | 630.54054 | 0 |
| 1718139600 | 633.33209 | -1.94 | -0.31 | 635.27242 | 635.50912 | 633.33209 | 0 |
| 1718053200 | 635.27242 | -0.59 | -0.09 | 635.86528 | 637.54898 | 634.18158 | 0 |
| 1717794000 | 635.86528 | 6.36 | 1.01 | 629.50151 | 638.18403 | 629.50151 | 0 |
| 1717707600 | 629.50151 | -0.81 | -0.13 | 630.31114 | 630.31114 | 629.50151 | 0 |
| 1717621200 | 630.31114 | 0.92 | 0.15 | 629.38846 | 630.31114 | 627.58984 | 0 |
| 1717534800 | 629.38846 | -0.31 | -0.05 | 629.69602 | 631.0499 | 629.0809 | 0 |
| 1717448400 | 629.69602 | 1.7 | 0.27 | 627.99238 | 632.7336 | 627.99238 | 0 |
| 1717189200 | 627.99238 | -0.82 | -0.13 | 628.80877 | 630.78453 | 627.99238 | 0 |
| 1717102800 | 628.80877 | -2.4 | -0.38 | 631.21253 | 631.21253 | 627.37726 | 0 |
| 1717016400 | 631.21253 | -1.15 | -0.18 | 632.36515 | 632.90941 | 631.21253 | 0 |
| 1716930000 | 632.36515 | -6.17 | -0.97 | 637.98808 | 638.79771 | 631.55552 | 0 |
| 1716584400 | 638.53234 | 1.58 | 0.25 | 636.95235 | 641.92381 | 636.95235 | 0 |
| 1716498000 | 636.95235 | 7.17 | 1.14 | 629.78351 | 636.95235 | 627.86729 | 0 |
| 1716411600 | 629.78351 | 1.47 | 0.23 | 628.31805 | 631.96054 | 623.964 | 0 |
| 1716325200 | 628.31805 | -3.27 | -0.52 | 631.58361 | 631.89117 | 627.22955 | 0 |
| 1716238800 | 631.58361 | 0 | 0.00 | 631.58361 | 631.58361 | 631.58361 | 0 |
| 1715979600 | 631.58361 | -0.96 | -0.15 | 632.54393 | 634.84916 | 631.58361 | 0 |
| 1715893200 | 632.54393 | 5.99 | 0.96 | 626.55026 | 632.54393 | 626.55026 | 0 |
| 1715806800 | 626.55026 | -6.32 | -1.00 | 632.87147 | 634.53936 | 626.006 | 0 |
| 1715720400 | 632.87147 | -12.35 | -1.91 | 645.22157 | 645.22157 | 631.18777 | 0 |
| 1715634000 | 645.22157 | -0.6 | -0.09 | 645.82089 | 645.82089 | 644.60645 | 0 |
| 1715374800 | 645.82089 | 1.81 | 0.28 | 644.00789 | 646.20894 | 642.4618 | 0 |
| 1715288400 | 644.00789 | 0 | 0.00 | 644.00789 | 644.00789 | 644.00789 | 0 |
| 1715202000 | 644.00789 | -4.56 | -0.70 | 648.57221 | 648.69888 | 644.00789 | 0 |
| 1715115600 | 648.57221 | -8.34 | -1.27 | 656.90955 | 656.90955 | 648.57221 | 0 |
| 1715029200 | 656.90955 | 1.42 | 0.22 | 655.48833 | 657.10358 | 655.48833 | 0 |
| 1714770000 | 655.48833 | -4.49 | -0.68 | 659.98157 | 661.59682 | 651.57898 | 0 |
| 1714683600 | 659.98157 | -0.42 | -0.06 | 660.40114 | 662.82402 | 659.98157 | 0 |
| 1714597200 | 660.40114 | 0 | 0.00 | 660.40114 | 660.40114 | 660.40114 | 0 |
| 1714510800 | 660.40114 | -5 | -0.75 | 665.40509 | 665.40509 | 658.20009 | 0 |
| 1714424400 | 665.40509 | -3.72 | -0.56 | 669.12222 | 669.92985 | 665.40509 | 0 |
| 1714165200 | 669.12222 | -5.36 | -0.79 | 674.47842 | 674.47842 | 668.0217 | 0 |
| 1714078800 | 674.47842 | 0 | 0.00 | 674.47842 | 674.47842 | 674.47842 | 0 |
| 1713992400 | 674.47842 | 11.91 | 1.80 | 662.56818 | 674.47842 | 662.56818 | 0 |
| 1713906000 | 662.56818 | -6.37 | -0.95 | 668.93913 | 668.93913 | 662.56818 | 0 |
| 1713819600 | 668.93913 | -6.44 | -0.95 | 675.37865 | 675.37865 | 667.30241 | 0 |
| 1713560400 | 675.37865 | -1.07 | -0.16 | 676.44819 | 681.77942 | 675.37865 | 0 |
| 1713474000 | 676.44819 | -2.19 | -0.32 | 678.64316 | 679.47288 | 674.0617 | 0 |
| 1713387600 | 678.64316 | -0.61 | -0.09 | 679.25153 | 681.29798 | 674.70435 | 0 |
| 1713301200 | 679.25153 | -2.88 | -0.42 | 682.12769 | 682.12769 | 675.92109 | 0 |
| 1713214800 | 682.12769 | -0.56 | -0.08 | 682.68947 | 682.68947 | 678.79725 | 0 |
| 1712955600 | 682.68947 | -5.59 | -0.81 | 688.28379 | 688.28379 | 681.05275 | 0 |
| 1712869200 | 688.28379 | 0.72 | 0.11 | 687.56159 | 691.18196 | 685.79928 | 0 |
| 1712782800 | 687.56159 | 3.1 | 0.45 | 684.46221 | 687.68718 | 684.46221 | 0 |
| 1712696400 | 684.46221 | 0.1 | 0.01 | 684.36253 | 684.46221 | 683.63249 | 0 |
| 1712610000 | 684.36253 | -1.43 | -0.21 | 685.7904 | 685.7904 | 683.27139 | 0 |
| 1712350800 | 685.7904 | 10.15 | 1.50 | 675.63784 | 685.7904 | 675.63784 | 0 |
| 1712264400 | 675.63784 | 5.14 | 0.77 | 670.4946 | 675.63784 | 667.87408 | 0 |
| 1712178000 | 670.4946 | 5.34 | 0.80 | 665.15664 | 670.4946 | 664.18326 | 0 |
| 1712091600 | 665.15664 | -12.29 | -1.81 | 677.44691 | 679.6292 | 665.15664 | 0 |
| 1712005200 | 677.44691 | 0 | 0.00 | 677.44691 | 677.44691 | 677.44691 | 0 |
| 1711659600 | 677.44691 | 0 | 0.00 | 677.44691 | 677.44691 | 677.44691 | 0 |
| 1711573200 | 677.44691 | 11.21 | 1.68 | 666.24112 | 677.44691 | 665.57192 | 0 |
| 1711486800 | 666.24112 | -2.58 | -0.39 | 668.81998 | 668.81998 | 665.98461 | 0 |
| 1711400400 | 668.81998 | -8.45 | -1.25 | 677.26787 | 677.26787 | 668.81998 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
