OMX Iceland Health Care GI (IX20GI)
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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 1574.8225 | -6.29 | -0.40 | 1581.1113 | 1583.8743 | 1557.767 | 0 |
| 1739224800 | 1581.1113 | -25.06 | -1.56 | 1606.1704 | 1606.1704 | 1576.2519 | 0 |
| 1738965600 | 1606.1704 | 19.49 | 1.23 | 1586.6853 | 1606.1704 | 1586.6853 | 0 |
| 1738879200 | 1586.6853 | 26.39 | 1.69 | 1560.2924 | 1590.8778 | 1557.4815 | 0 |
| 1738792800 | 1560.2924 | 0.51 | 0.03 | 1559.7863 | 1574.3599 | 1556.7756 | 0 |
| 1738706400 | 1559.7863 | -11.31 | -0.72 | 1571.0962 | 1571.3493 | 1554.7639 | 0 |
| 1738620000 | 1571.0962 | -22.86 | -1.43 | 1593.9559 | 1593.9559 | 1550.2348 | 0 |
| 1738360800 | 1593.9559 | 40.2 | 2.59 | 1553.7517 | 1606.5181 | 1552.2463 | 0 |
| 1738274400 | 1553.7517 | -0.5 | -0.03 | 1554.2512 | 1566.3137 | 1543.7005 | 0 |
| 1738188000 | 1554.2512 | -16.58 | -1.06 | 1570.8299 | 1570.8299 | 1542.6948 | 0 |
| 1738101600 | 1570.8299 | 0.51 | 0.03 | 1570.3237 | 1591.9311 | 1567.313 | 0 |
| 1738015200 | 1570.3237 | -13.57 | -0.86 | 1583.8982 | 1583.8982 | 1549.2224 | 0 |
| 1737756000 | 1583.8982 | -42.71 | -2.63 | 1626.607 | 1626.607 | 1583.8982 | 0 |
| 1737669600 | 1626.607 | -11.06 | -0.68 | 1637.6638 | 1651.7313 | 1624.5954 | 0 |
| 1737583200 | 1637.6638 | 5.78 | 0.35 | 1631.8823 | 1655.7544 | 1627.1131 | 0 |
| 1737496800 | 1631.8823 | -2.76 | -0.17 | 1651.7313 | 1652.2375 | 1612.0333 | 0 |
| 1737151200 | 1634.6398 | -3.52 | -0.21 | 1638.1568 | 1661.2696 | 1606.9978 | 0 |
| 1737064800 | 1638.1568 | 16.08 | 0.99 | 1622.0777 | 1641.6736 | 1622.0777 | 0 |
| 1736978400 | 1622.0777 | -27.64 | -1.68 | 1649.7198 | 1649.7198 | 1620.0662 | 0 |
| 1736892000 | 1649.7198 | -36.18 | -2.15 | 1685.9009 | 1685.9009 | 1625.5945 | 0 |
| 1736805600 | 1685.9009 | 47.26 | 2.88 | 1638.6365 | 1692.4285 | 1628.6053 | 0 |
| 1736546400 | 1638.6365 | 70.36 | 4.49 | 1634.1072 | 1666.2786 | 1622.5574 | 0 |
| 1736373600 | 1568.2726 | 4.53 | 0.29 | 1563.7433 | 1589.88 | 1558.7211 | 0 |
| 1736287200 | 1563.7433 | 6.03 | 0.39 | 1557.7087 | 1574.8001 | 1544.1474 | 0 |
| 1736200800 | 1557.7087 | 15.07 | 0.98 | 1542.6353 | 1581.8339 | 1542.6353 | 0 |
| 1735941600 | 1542.6353 | -2.01 | -0.13 | 1544.6404 | 1552.6865 | 1525.0444 | 0 |
| 1735855200 | 1544.6404 | 56.78 | 3.82 | 1487.8641 | 1544.6404 | 1487.8641 | 0 |
| 1735682400 | 1487.8641 | 0 | 0.00 | 1487.8641 | 1487.8641 | 1487.8641 | 0 |
| 1735596000 | 1487.8641 | 10.8 | 0.73 | 1477.0604 | 1492.8862 | 1473.7965 | 0 |
| 1735336800 | 1477.0604 | 13.81 | 0.94 | 1463.246 | 1483.3415 | 1463.246 | 0 |
| 1735250400 | 1463.246 | 0 | 0.00 | 1463.246 | 1463.246 | 1463.246 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
