OMX Iceland Real Estate GI (IX35GI)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 1637.061 | 3.6 | 0.22 | 1629.7437 | 1639.3637 | 1629.7437 | 0 |
| 1721336400 | 1633.4654 | 3.52 | 0.22 | 1629.9445 | 1633.4654 | 1629.9445 | 0 |
| 1721250000 | 1629.9445 | 19.5 | 1.21 | 1617.8286 | 1651.3963 | 1617.253 | 0 |
| 1721163600 | 1610.4482 | 18.73 | 1.18 | 1591.7226 | 1610.4482 | 1591.7226 | 0 |
| 1721077200 | 1591.7226 | 5.49 | 0.35 | 1586.2346 | 1595.1748 | 1586.2346 | 0 |
| 1720818000 | 1586.2346 | 11.99 | 0.76 | 1577.8993 | 1586.2346 | 1575.2585 | 0 |
| 1720731600 | 1574.2407 | -10.6 | -0.67 | 1584.8375 | 1584.8375 | 1574.2407 | 0 |
| 1720645200 | 1584.8375 | -16.36 | -1.02 | 1601.1954 | 1601.1954 | 1584.8375 | 0 |
| 1720558800 | 1601.1954 | 4.81 | 0.30 | 1596.3853 | 1601.1954 | 1596.3853 | 0 |
| 1720472400 | 1596.3853 | -1.86 | -0.12 | 1598.2463 | 1609.2854 | 1596.3853 | 0 |
| 1720213200 | 1598.2463 | 2.88 | 0.18 | 1598.2463 | 1601.7672 | 1598.2463 | 0 |
| 1720040400 | 1595.364 | -12.06 | -0.75 | 1600.1033 | 1601.2547 | 1594.2127 | 0 |
| 1719954000 | 1607.4206 | 7.38 | 0.46 | 1600.0402 | 1607.4206 | 1596.3816 | 0 |
| 1719867600 | 1600.0402 | -20.86 | -1.29 | 1620.8963 | 1620.8963 | 1600.0402 | 0 |
| 1719608400 | 1620.8963 | 13.65 | 0.85 | 1607.2466 | 1621.669 | 1607.2466 | 0 |
| 1719522000 | 1607.2466 | 3.66 | 0.23 | 1603.5879 | 1607.2466 | 1603.5879 | 0 |
| 1719435600 | 1603.5879 | -38.1 | -2.32 | 1641.6855 | 1643.446 | 1596.2074 | 0 |
| 1719349200 | 1641.6855 | -4.74 | -0.29 | 1646.4209 | 1650.0796 | 1640.4003 | 0 |
| 1719262800 | 1646.4209 | -5.96 | -0.36 | 1652.3784 | 1652.3784 | 1639.8169 | 0 |
| 1719003600 | 1652.3784 | 10.68 | 0.65 | 1641.6978 | 1652.6624 | 1641.6978 | 0 |
| 1718917200 | 1641.6978 | 27.81 | 1.72 | 1621.9768 | 1647.4344 | 1621.9768 | 0 |
| 1718744400 | 1613.8869 | -8.54 | -0.53 | 1611.4503 | 1613.8869 | 1604.2707 | 0 |
| 1718658000 | 1622.4263 | 0 | 0.00 | 1622.4263 | 1622.4263 | 1622.4263 | 0 |
| 1718398800 | 1622.4263 | -16.86 | -1.03 | 1639.2853 | 1642.944 | 1609.1515 | 0 |
| 1718312400 | 1639.2853 | 12.86 | 0.79 | 1626.4264 | 1648.5266 | 1626.4264 | 0 |
| 1718226000 | 1626.4264 | 7.93 | 0.49 | 1616.6391 | 1638.5127 | 1602.9224 | 0 |
| 1718139600 | 1618.5 | 17.82 | 1.11 | 1600.6751 | 1618.5 | 1594.8994 | 0 |
| 1718053200 | 1600.6751 | -10.07 | -0.63 | 1601.5703 | 1602.5361 | 1600.6751 | 0 |
| 1717794000 | 1610.7485 | 51.13 | 3.28 | 1559.6219 | 1637.3613 | 1559.6219 | 0 |
| 1717707600 | 1559.6219 | 14.53 | 0.94 | 1545.0876 | 1560.1976 | 1542.9389 | 0 |
| 1717621200 | 1545.0876 | 8.14 | 0.53 | 1536.944 | 1545.0876 | 1535.9467 | 0 |
| 1717534800 | 1536.944 | -3.91 | -0.25 | 1540.8533 | 1540.8906 | 1536.6561 | 0 |
| 1717448400 | 1540.8533 | 5.92 | 0.39 | 1535.5087 | 1544.5119 | 1535.5087 | 0 |
| 1717189200 | 1534.933 | 8.87 | 0.58 | 1531.3489 | 1534.933 | 1527.6271 | 0 |
| 1717102800 | 1526.0675 | -8.43 | -0.55 | 1527.0515 | 1530.5725 | 1507.273 | 0 |
| 1717016400 | 1534.4949 | -15 | -0.97 | 1549.4931 | 1553.0141 | 1527.1777 | 0 |
| 1716930000 | 1549.4931 | -17.77 | -1.13 | 1558.5001 | 1558.5001 | 1547.157 | 0 |
| 1716584400 | 1567.2653 | -23.2 | -1.46 | 1590.4606 | 1590.4606 | 1566.3703 | 0 |
| 1716498000 | 1590.4606 | 26.85 | 1.72 | 1563.0388 | 1590.4606 | 1561.3118 | 0 |
| 1716411600 | 1563.6145 | 2.19 | 0.14 | 1561.4239 | 1565.1456 | 1552.346 | 0 |
| 1716325200 | 1561.4239 | 9 | 0.58 | 1552.4206 | 1567.1309 | 1552.4206 | 0 |
| 1716238800 | 1552.4206 | 0 | 0.00 | 1552.4206 | 1552.4206 | 1552.4206 | 0 |
| 1715979600 | 1552.4206 | 26.51 | 1.74 | 1526.4838 | 1552.4206 | 1526.4838 | 0 |
| 1715893200 | 1525.9082 | 36.07 | 2.42 | 1489.8388 | 1531.4908 | 1489.8388 | 0 |
| 1715806800 | 1489.8388 | 5.25 | 0.35 | 1484.586 | 1491.4616 | 1482.5215 | 0 |
| 1715720400 | 1484.586 | 2.95 | 0.20 | 1481.6407 | 1484.586 | 1481.0651 | 0 |
| 1715634000 | 1481.6407 | 14.83 | 1.01 | 1466.8061 | 1482.9259 | 1466.8061 | 0 |
| 1715374800 | 1466.8061 | 12.13 | 0.83 | 1458.4005 | 1472.0876 | 1458.4005 | 0 |
| 1715288400 | 1454.6788 | 0 | 0.00 | 1454.6788 | 1454.6788 | 1454.6788 | 0 |
| 1715202000 | 1454.6788 | -10.19 | -0.70 | 1464.8706 | 1478.6208 | 1454.6788 | 0 |
| 1715115600 | 1464.8706 | 10.87 | 0.75 | 1453.9988 | 1466.5976 | 1448.4793 | 0 |
| 1715029200 | 1453.9988 | -12.12 | -0.83 | 1466.1224 | 1467.8828 | 1453.9988 | 0 |
| 1714770000 | 1466.1224 | -6.57 | -0.45 | 1472.6928 | 1477.3652 | 1466.1224 | 0 |
| 1714683600 | 1472.6928 | -8.33 | -0.56 | 1481.0238 | 1484.6824 | 1472.6928 | 0 |
| 1714597200 | 1481.0238 | 0 | 0.00 | 1481.0238 | 1481.0238 | 1481.0238 | 0 |
| 1714510800 | 1481.0238 | -19.77 | -1.32 | 1500.7983 | 1500.7983 | 1476.8937 | 0 |
| 1714424400 | 1500.7983 | -23.16 | -1.52 | 1523.9563 | 1527.6149 | 1500.4646 | 0 |
| 1714165200 | 1523.9563 | -3.66 | -0.24 | 1527.6149 | 1527.6149 | 1523.8932 | 0 |
| 1714078800 | 1527.6149 | 0 | 0.00 | 1527.6149 | 1527.6149 | 1527.6149 | 0 |
| 1713992400 | 1527.6149 | 14.36 | 0.95 | 1513.2556 | 1527.6149 | 1513.2556 | 0 |
| 1713906000 | 1513.2556 | 7.38 | 0.49 | 1505.8752 | 1513.7682 | 1505.8752 | 0 |
| 1713819600 | 1505.8752 | -12.13 | -0.80 | 1518.0025 | 1518.0025 | 1505.8752 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
