OMX Iceland Health Care GI (IX20GI)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1735077600 | 1463.246 | 0 | 0.00 | 1463.246 | 1463.246 | 1463.246 | 0 |
| 1734991200 | 1463.246 | 69.84 | 5.01 | 1393.4079 | 1463.246 | 1393.4079 | 0 |
| 1734732000 | 1393.4079 | -8.04 | -0.57 | 1401.4475 | 1404.9644 | 1387.38 | 0 |
| 1734645600 | 1401.4475 | -19.1 | -1.34 | 1420.5438 | 1420.5438 | 1374.8178 | 0 |
| 1734559200 | 1420.5438 | 10.05 | 0.71 | 1410.4928 | 1431.0945 | 1409.9931 | 0 |
| 1734472800 | 1410.4928 | 3.52 | 0.25 | 1406.9759 | 1416.0212 | 1401.9537 | 0 |
| 1734386400 | 1406.9759 | -29.15 | -2.03 | 1436.1233 | 1436.1233 | 1389.3915 | 0 |
| 1734127200 | 1436.1233 | 84.67 | 6.27 | 1351.4519 | 1439.6402 | 1351.4519 | 0 |
| 1734040800 | 1351.4519 | 1.76 | 0.13 | 1349.6935 | 1357.733 | 1338.1371 | 0 |
| 1733954400 | 1349.6935 | 16.08 | 1.21 | 1333.6144 | 1365.2663 | 1333.6144 | 0 |
| 1733868000 | 1333.6144 | 13.57 | 1.03 | 1320.0465 | 1333.6144 | 1315.5239 | 0 |
| 1733781600 | 1320.0465 | 16.34 | 1.25 | 1303.7077 | 1328.086 | 1303.7077 | 0 |
| 1733522400 | 1303.7077 | 0 | 0.00 | 1303.7077 | 1316.0168 | 1299.9378 | 0 |
| 1733436000 | 1303.7077 | -21.85 | -1.65 | 1325.5617 | 1326.5675 | 1301.9493 | 0 |
| 1733349600 | 1325.5617 | -17.58 | -1.31 | 1343.1461 | 1351.1856 | 1325.5617 | 0 |
| 1733263200 | 1343.1461 | 6.53 | 0.49 | 1336.6119 | 1349.1741 | 1331.5897 | 0 |
| 1733176800 | 1336.6119 | -26.14 | -1.92 | 1362.7485 | 1364.2539 | 1330.0843 | 0 |
| 1732917600 | 1362.7485 | 0 | 0.00 | 1364.7602 | 1371.7938 | 1360.7371 | 0 |
| 1732744800 | 1362.7485 | -7.53 | -0.55 | 1370.2754 | 1378.3215 | 1348.1749 | 0 |
| 1732658400 | 1370.2754 | -6.53 | -0.47 | 1376.8029 | 1376.8029 | 1364.2408 | 0 |
| 1732572000 | 1376.8029 | -14.07 | -1.01 | 1390.8705 | 1390.8705 | 1376.8029 | 0 |
| 1732312800 | 1390.8705 | 0 | 0.00 | 1390.8705 | 1404.938 | 1380.3198 | 0 |
| 1732226400 | 1390.8705 | 1.51 | 0.11 | 1389.3651 | 1401.4211 | 1386.3478 | 0 |
| 1732140000 | 1389.3651 | 16.08 | 1.17 | 1373.2861 | 1406.9495 | 1373.2861 | 0 |
| 1732053600 | 1373.2861 | 35.68 | 2.67 | 1337.6111 | 1375.2976 | 1337.6111 | 0 |
| 1731967200 | 1337.6111 | -36.67 | -2.67 | 1374.2852 | 1374.2852 | 1323.537 | 0 |
| 1731708000 | 1374.2852 | -11.56 | -0.83 | 1385.8481 | 1396.8984 | 1363.7346 | 0 |
| 1731621600 | 1385.8481 | -14.07 | -1.00 | 1399.9157 | 1437.0961 | 1375.2976 | 0 |
| 1731535200 | 1399.9157 | 1 | 0.07 | 1398.9166 | 1410.9726 | 1392.2772 | 0 |
| 1731448800 | 1398.9166 | -27.64 | -1.94 | 1426.5586 | 1433.5924 | 1383.3436 | 0 |
| 1731362400 | 1426.5586 | -22.86 | -1.58 | 1449.4183 | 1461.7274 | 1423.0417 | 0 |
| 1731103200 | 1449.4183 | -26.38 | -1.79 | 1475.8015 | 1475.8015 | 1437.1093 | 0 |
| 1731016800 | 1475.8015 | -32.16 | -2.13 | 1507.9662 | 1507.9662 | 1467.2558 | 0 |
| 1730930400 | 1507.9662 | 12.06 | 0.81 | 1495.9102 | 1520.5284 | 1495.9102 | 0 |
| 1730844000 | 1495.9102 | -11.56 | -0.77 | 1507.4666 | 1507.4666 | 1483.3481 | 0 |
| 1730757600 | 1507.4666 | -20.1 | -1.32 | 1527.5621 | 1531.5852 | 1497.9218 | 0 |
| 1730494800 | 1527.5621 | 24.13 | 1.60 | 1503.4369 | 1527.5621 | 1501.9315 | 0 |
| 1730408400 | 1503.4369 | 51.25 | 3.53 | 1452.1891 | 1517.5045 | 1452.1891 | 0 |
| 1730322000 | 1452.1891 | -50.24 | -3.34 | 1502.4312 | 1502.4312 | 1452.1891 | 0 |
| 1730235600 | 1502.4312 | 6.03 | 0.40 | 1496.4032 | 1509.4716 | 1496.4032 | 0 |
| 1730149200 | 1496.4032 | 9.06 | 0.61 | 1487.3447 | 1503.4369 | 1479.3052 | 0 |
| 1729890000 | 1487.3447 | 3.52 | 0.24 | 1483.8278 | 1503.4238 | 1482.3225 | 0 |
| 1729803600 | 1483.8278 | 15.57 | 1.06 | 1468.255 | 1496.39 | 1468.255 | 0 |
| 1729717200 | 1468.255 | 44.21 | 3.10 | 1424.0409 | 1483.8278 | 1413.4903 | 0 |
| 1729630800 | 1424.0409 | 22.11 | 1.58 | 1401.9273 | 1448.1529 | 1401.9273 | 0 |
| 1729544400 | 1401.9273 | 19.11 | 1.38 | 1382.8177 | 1401.9273 | 1371.2679 | 0 |
| 1729285200 | 1382.8177 | -16.08 | -1.15 | 1398.8968 | 1398.8968 | 1382.8177 | 0 |
| 1729198800 | 1398.8968 | 3.52 | 0.25 | 1395.3799 | 1399.9025 | 1384.3231 | 0 |
| 1729112400 | 1395.3799 | 6.03 | 0.43 | 1389.3518 | 1405.4309 | 1389.3518 | 0 |
| 1729026000 | 1389.3518 | -5.53 | -0.40 | 1394.8803 | 1398.9034 | 1383.3239 | 0 |
| 1728939600 | 1394.8803 | -15.07 | -1.07 | 1409.9536 | 1410.9594 | 1377.8021 | 0 |
| 1728680400 | 1409.9536 | -15.07 | -1.06 | 1425.0269 | 1425.5331 | 1402.9197 | 0 |
| 1728594000 | 1425.0269 | -20.1 | -1.39 | 1445.1289 | 1447.1405 | 1410.4565 | 0 |
| 1728507600 | 1445.1289 | 23.62 | 1.66 | 1421.51 | 1453.6681 | 1416.4878 | 0 |
| 1728421200 | 1421.51 | 34.18 | 2.46 | 1387.3338 | 1425.5331 | 1387.3338 | 0 |
| 1728334800 | 1387.3338 | 57.29 | 4.31 | 1330.0447 | 1387.3338 | 1330.0447 | 0 |
| 1728075600 | 1330.0447 | 10.56 | 0.80 | 1319.4875 | 1338.5838 | 1319.4875 | 0 |
| 1727989200 | 1319.4875 | -23.11 | -1.72 | 1342.6003 | 1349.6341 | 1319.4875 | 0 |
| 1727902800 | 1342.6003 | 34.67 | 2.65 | 1307.9311 | 1349.6341 | 1307.9311 | 0 |
| 1727816400 | 1307.9311 | 9.04 | 0.70 | 1298.8891 | 1323.0044 | 1298.8891 | 0 |
| 1727730000 | 1298.8891 | 2.01 | 0.15 | 1296.8809 | 1300.3978 | 1279.2965 | 0 |
| 1727470800 | 1296.8809 | 56.78 | 4.58 | 1240.1045 | 1296.8809 | 1240.1045 | 0 |
| 1727384400 | 1240.1045 | 0 | 0.00 | 1240.1045 | 1247.1384 | 1236.5878 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
