United States Dollar vs Icelandic Krona (USDISK)
FX
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 | 3.53 | 2.52738598124 | 139.67 | 143.29 | 138.9 | 0 | 0 | FX |
| 4 | 3.49 | 2.49803163696 | 139.71 | 143.29 | 138.17 | 0 | 0 | FX |
| 12 | 4.44 | 3.19976938599 | 138.76 | 143.29 | 136.23 | 0 | 0 | FX |
| 26 | 5.25 | 3.80572671258 | 137.95 | 143.29 | 134.18 | 0 | 0 | FX |
| 52 | 5.72 | 4.16060517894 | 137.48 | 143.29 | 134.18 | 0 | 0 | FX |
| 156 | 16.64 | 13.1479140329 | 126.56 | 149.11 | 123.37 | 0 | 0 | FX |
| 260 | 20.05 | 16.2809581811 | 123.15 | 149.11 | 119.44 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738540620 | 141.56 | 0 | 0.00 | 141.56 | 141.56 | 141.56 | 0 |
| 1738454220 | 141.56 | 0 | 0.00 | 141.56 | 141.56 | 141.56 | 0 |
| 1738367820 | 141.56 | 1.26 | 0.90 | 140.69 | 141.75 | 140.49 | 0 |
| 1738281420 | 140.3 | 0.55 | 0.39 | 139.76 | 140.55 | 139.71 | 0 |
| 1738195020 | 139.75 | -0.16 | -0.11 | 139.93 | 140.34 | 139.69999 | 0 |
| 1738108620 | 139.91 | -0.15 | -0.11 | 140.16999 | 140.4 | 139.69999 | 0 |
| 1738022220 | 140.06 | 0.63 | 0.45 | 139.66999 | 140.29 | 138.9 | 0 |
| 1737935820 | 139.43 | 0 | 0.00 | 139.43 | 139.43 | 139.43 | 0 |
| 1737849420 | 139.43 | 0 | 0.00 | 139.43 | 139.43 | 139.43 | 0 |
| 1737763020 | 139.43 | -0.65 | -0.46 | 140.09 | 140 | 138.85 | 0 |
| 1737676620 | 140.08 | -0.29 | -0.21 | 140.37 | 140.63999 | 139.78 | 0 |
| 1737590220 | 140.37 | 0.15 | 0.11 | 140.15 | 140.44999 | 139.88999 | 0 |
| 1737503820 | 140.22 | 0.2 | 0.14 | 140.02 | 141.08 | 139.82 | 0 |
| 1737417420 | 140.02 | -1.64 | -1.16 | 140.8 | 141.1 | 139.81 | 0 |
| 1737331020 | 141.66 | 0 | 0.00 | 141.66 | 141.66 | 141.66 | 0 |
| 1737244620 | 141.66 | 0 | 0.00 | 141.66 | 141.66 | 141.66 | 0 |
| 1737158220 | 141.66 | 0.8 | 0.57 | 140.85 | 141.68 | 140.66 | 0 |
| 1737071820 | 140.86 | 0.11 | 0.08 | 140.74 | 141.6 | 140.4 | 0 |
| 1736985420 | 140.75 | 0.15 | 0.11 | 140.59 | 141.16 | 139.75 | 0 |
| 1736899020 | 140.6 | -0.18 | -0.13 | 140.78 | 141.55 | 140.56 | 0 |
| 1736812620 | 140.78 | -0.46 | -0.33 | 141.32 | 142.18 | 140.6 | 0 |
| 1736726220 | 141.24 | 0 | 0.00 | 141.24 | 141.24 | 141.24 | 0 |
| 1736639820 | 141.24 | 0 | 0.00 | 141.24 | 141.24 | 141.24 | 0 |
| 1736553420 | 141.24 | 0.32 | 0.23 | 140.91999 | 141.83 | 140.35 | 0 |
| 1736467020 | 140.91999 | 0.24 | 0.17 | 140.66999 | 141.09 | 140.43 | 0 |
| 1736380620 | 140.68 | 0.2 | 0.14 | 140.47999 | 141.24 | 140.27 | 0 |
| 1736294220 | 140.47999 | 0.79 | 0.57 | 139.69999 | 140.54 | 139.06 | 0 |
| 1736207820 | 139.69 | -0.09 | -0.06 | 139.71 | 139.91 | 138.16999 | 0 |
| 1736121420 | 139.78 | 0 | 0.00 | 139.78 | 139.78 | 139.78 | 0 |
| 1736035020 | 139.78 | 0 | 0.00 | 139.78 | 139.78 | 139.78 | 0 |
| 1735948620 | 139.78 | -0.18 | -0.13 | 139.94999 | 140.47 | 139.25 | 0 |
| 1735862220 | 139.96 | 0.94 | 0.68 | 139.03 | 140.54 | 138.72 | 0 |
| 1735775820 | 139.02 | 0.73 | 0.53 | 138.94999 | 139.09 | 138.91999 | 0 |
| 1735689420 | 138.29 | 0 | 0.00 | 138.29 | 138.29 | 138.29 | 0 |
| 1735603020 | 138.29 | -0.33 | -0.24 | 138.56 | 138.82 | 137.59 | 0 |
| 1735516620 | 138.62 | 0 | 0.00 | 138.62 | 138.62 | 138.62 | 0 |
| 1735430220 | 138.62 | 0 | 0.00 | 138.62 | 138.62 | 138.62 | 0 |
| 1735343760 | 138.62 | -0.62 | -0.45 | 139.22999 | 139.44999 | 138.51 | 0 |
| 1735257420 | 139.24 | -0.29 | -0.21 | 139.54 | 139.65 | 139.12 | 0 |
| 1735171020 | 139.53 | -0.02 | -0.01 | 139.44999 | 139.57 | 139.44 | 0 |
| 1735084620 | 139.55 | 0.09 | 0.06 | 139.46 | 139.74 | 139.35 | 0 |
| 1734998220 | 139.46 | 0.34 | 0.24 | 139.06 | 139.74 | 138.91999 | 0 |
| 1734911820 | 139.12 | 0 | 0.00 | 139.12 | 139.12 | 139.12 | 0 |
| 1734825420 | 139.12 | 0 | 0.00 | 139.12 | 139.12 | 139.12 | 0 |
| 1734739020 | 139.12 | -0.32 | -0.23 | 139.41 | 139.71 | 138.88 | 0 |
| 1734652620 | 139.44 | -0.36 | -0.26 | 139.77 | 139.55 | 138.71 | 0 |
| 1734566220 | 139.8 | 1.92 | 1.39 | 137.9 | 139.88999 | 137.63999 | 0 |
| 1734479820 | 137.88 | -0.09 | -0.07 | 137.96 | 138.46 | 137.6 | 0 |
| 1734393420 | 137.97 | -0.75 | -0.54 | 138.59 | 138.77 | 137.9 | 0 |
| 1734307020 | 138.72 | 0 | 0.00 | 138.72 | 138.72 | 138.72 | 0 |
| 1734220620 | 138.72 | 0 | 0.00 | 138.72 | 138.72 | 138.72 | 0 |
| 1734134220 | 138.72 | -0.78 | -0.56 | 139.51 | 139.77 | 138.47 | 0 |
| 1734047820 | 139.5 | 0.63 | 0.45 | 138.88999 | 139.62 | 138.54 | 0 |
| 1733961420 | 138.87 | 0.31 | 0.22 | 138.53 | 139.21 | 138.47 | 0 |
| 1733875020 | 138.56 | 0.32 | 0.23 | 138.26 | 138.97999 | 138.06 | 0 |
| 1733788620 | 138.24 | 0.36 | 0.26 | 137.99 | 138.34 | 137.72 | 0 |
| 1733702220 | 137.88 | 0 | 0.00 | 137.88 | 137.88 | 137.88 | 0 |
| 1733615820 | 137.88 | 0 | 0.00 | 137.88 | 137.88 | 137.88 | 0 |
| 1733529420 | 137.88 | 0.43 | 0.31 | 137.44999 | 138.19999 | 136.88 | 0 |
| 1733443020 | 137.44999 | -0.97 | -0.70 | 138.4 | 138.35 | 137.4 | 0 |
| 1733356620 | 138.41999 | -0.21 | -0.15 | 138.65 | 139 | 137.99 | 0 |
| 1733270220 | 138.63 | -0.13 | -0.09 | 138.74 | 139.02 | 138.3 | 0 |
| 1733183820 | 138.76 | 1.38 | 1.00 | 137.85 | 139.28 | 137.9 | 0 |
| 1733097420 | 137.38 | 0 | 0.00 | 137.38 | 137.38 | 137.38 | 0 |
| 1733011020 | 137.38 | 0 | 0.00 | 137.38 | 137.38 | 137.38 | 0 |
| 1732924620 | 137.38 | 0.18 | 0.13 | 137.19999 | 138.16999 | 136.72 | 0 |
| 1732838220 | 137.19999 | 0.19 | 0.14 | 136.99 | 137.8 | 137.06 | 0 |
| 1732751820 | 137.01 | -1.3 | -0.94 | 138.27 | 138.53 | 136.66999 | 0 |
| 1732665420 | 138.31 | -0.38 | -0.27 | 138.94999 | 138.76 | 137.61 | 0 |
| 1732579020 | 138.69 | -0.99 | -0.71 | 139.65 | 139.65 | 137.74 | 0 |
| 1732492620 | 139.68 | 0 | 0.00 | 139.68 | 139.68 | 139.68 | 0 |
| 1732406220 | 139.68 | 0 | 0.00 | 139.68 | 139.68 | 139.68 | 0 |
| 1732319820 | 139.68 | 0.13 | 0.09 | 139.55 | 141.38 | 139.16999 | 0 |
| 1732233420 | 139.55 | 1.58 | 1.15 | 137.96 | 139.63999 | 137.85 | 0 |
| 1732147020 | 137.97 | 0.79 | 0.58 | 137.16 | 138.47 | 137.32 | 0 |
| 1732060620 | 137.18 | 0.81 | 0.59 | 136.4 | 138.09 | 136.35 | 0 |
| 1731974220 | 136.37 | -1.28 | -0.93 | 137.66 | 137.74 | 136.22999 | 0 |
| 1731887820 | 137.65 | 0 | 0.00 | 137.65 | 137.65 | 137.65 | 0 |
| 1731801420 | 137.65 | 0 | 0.00 | 137.65 | 137.65 | 137.65 | 0 |
| 1731715020 | 137.65 | -0.75 | -0.54 | 138.4 | 138.32 | 137.41 | 0 |
| 1731628620 | 138.4 | -1.04 | -0.75 | 139.41 | 139.87 | 137.68 | 0 |
| 1731542220 | 139.44 | 0.5 | 0.36 | 138.94999 | 139.72999 | 138.75 | 0 |
| 1731455820 | 138.94 | 0.21 | 0.15 | 138.69999 | 139.44 | 138.75 | 0 |
| 1731369420 | 138.72999 | -0.01 | -0.01 | 138.76 | 139.52 | 138.68 | 0 |
| 1731283020 | 138.74 | 0 | 0.00 | 138.74 | 138.74 | 138.74 | 0 |
| 1731196620 | 138.74 | 0 | 0.00 | 138.74 | 138.74 | 138.74 | 0 |
| 1731110220 | 138.74 | 1.35 | 0.98 | 137.37 | 139.13999 | 137.44999 | 0 |
| 1731023820 | 137.38999 | -0.79 | -0.57 | 138.18 | 138.13 | 137 | 0 |
| 1730937420 | 138.18 | 2 | 1.47 | 136.18 | 139.12 | 137.74 | 0 |
| 1730851020 | 136.18 | -0.75 | -0.55 | 136.94 | 137.05 | 136.13999 | 0 |
| 1730764620 | 136.93 | -0.52 | -0.38 | 137.02 | 137.25 | 136.41999 | 0 |
| 1730678220 | 137.44999 | 0 | 0.00 | 137.44999 | 137.44999 | 137.44999 | 0 |
| 1730591820 | 137.44999 | 0 | 0.00 | 137.44999 | 137.44999 | 137.44999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
