OMX Iceland Consumer Discretionary GI (IX40GI)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1736287200 | 1690.6772 | 16.28 | 0.97 | 1679.5454 | 1691.7125 | 1667.5581 | 0 |
| 1736200800 | 1674.4002 | -0.37 | -0.02 | 1670.6332 | 1678.1984 | 1665.0619 | 0 |
| 1735941600 | 1674.7743 | 1.66 | 0.10 | 1666.2364 | 1676.7379 | 1661.3278 | 0 |
| 1735855200 | 1673.1106 | -2.98 | -0.18 | 1671.946 | 1681.6584 | 1669.7653 | 0 |
| 1735682400 | 1676.0872 | 0 | 0.00 | 1676.0872 | 1676.0872 | 1676.0872 | 0 |
| 1735596000 | 1676.0872 | 3.15 | 0.19 | 1672.935 | 1676.0872 | 1653.2264 | 0 |
| 1735336800 | 1672.935 | 0.2 | 0.01 | 1667.1641 | 1672.9826 | 1661.0906 | 0 |
| 1735250400 | 1672.7354 | 0 | 0.00 | 1672.7354 | 1672.7354 | 1672.7354 | 0 |
| 1735077600 | 1672.7354 | 0 | 0.00 | 1672.7354 | 1672.7354 | 1672.7354 | 0 |
| 1734991200 | 1672.7354 | 8.81 | 0.53 | 1663.9231 | 1672.7354 | 1656.9185 | 0 |
| 1734732000 | 1663.9231 | 5.46 | 0.33 | 1658.4666 | 1670.5483 | 1654.3491 | 0 |
| 1734645600 | 1658.4666 | -16.67 | -1.00 | 1669.961 | 1669.961 | 1652.8 | 0 |
| 1734559200 | 1675.1374 | -20.26 | -1.19 | 1693.3232 | 1698.4996 | 1670.3764 | 0 |
| 1734472800 | 1695.3938 | 20.84 | 1.24 | 1672.4505 | 1695.3938 | 1672.4505 | 0 |
| 1734386400 | 1674.5522 | 2.87 | 0.17 | 1671.6782 | 1677.5697 | 1661.1369 | 0 |
| 1734127200 | 1671.6782 | 19.54 | 1.18 | 1651.1056 | 1682.7773 | 1651.1056 | 0 |
| 1734040800 | 1652.1409 | 17 | 1.04 | 1635.138 | 1652.4611 | 1632.001 | 0 |
| 1733954400 | 1635.138 | -21.3 | -1.29 | 1657.8714 | 1662.0125 | 1633.5851 | 0 |
| 1733868000 | 1656.4412 | 11.71 | 0.71 | 1642.6643 | 1656.4412 | 1637.8168 | 0 |
| 1733781600 | 1644.7349 | -1.12 | -0.07 | 1645.8515 | 1649.193 | 1639.3228 | 0 |
| 1733522400 | 1645.8515 | -2.61 | -0.16 | 1656.74 | 1659.382 | 1642.7457 | 0 |
| 1733436000 | 1648.4577 | -5.26 | -0.32 | 1653.7132 | 1665.2073 | 1641.4143 | 0 |
| 1733349600 | 1653.7132 | -8.98 | -0.54 | 1659.5578 | 1662.6949 | 1652.0652 | 0 |
| 1733263200 | 1662.6949 | 11.85 | 0.72 | 1647.7108 | 1671.686 | 1646.8449 | 0 |
| 1733176800 | 1650.8479 | 28.43 | 1.75 | 1622.4177 | 1660.6239 | 1622.4177 | 0 |
| 1732917600 | 1622.4177 | 19.08 | 1.19 | 1605.4354 | 1625.5547 | 1598.525 | 0 |
| 1732744800 | 1603.3398 | 35.89 | 2.29 | 1574.4105 | 1603.3398 | 1568.1676 | 0 |
| 1732658400 | 1567.4464 | 2.45 | 0.16 | 1566.5976 | 1578.0169 | 1564.3094 | 0 |
| 1732572000 | 1564.9964 | -14.53 | -0.92 | 1579.5215 | 1579.5215 | 1561.25 | 0 |
| 1732312800 | 1579.5215 | -25.22 | -1.57 | 1599.4695 | 1599.4695 | 1572.0289 | 0 |
| 1732226400 | 1604.7424 | -2.67 | -0.17 | 1600.1379 | 1615.1277 | 1598.0673 | 0 |
| 1732140000 | 1607.416 | -23.05 | -1.41 | 1633.2501 | 1633.2501 | 1605.3454 | 0 |
| 1732053600 | 1630.4645 | 5.6 | 0.34 | 1624.8607 | 1636.7073 | 1624.8607 | 0 |
| 1731967200 | 1624.8607 | 7 | 0.43 | 1614.7553 | 1634.2955 | 1614.7553 | 0 |
| 1731708000 | 1617.8611 | 2.09 | 0.13 | 1615.7691 | 1617.8611 | 1605.0117 | 0 |
| 1731621600 | 1615.7691 | 12.21 | 0.76 | 1600.7766 | 1616.453 | 1597.6054 | 0 |
| 1731535200 | 1603.5623 | 19.5 | 1.23 | 1582.4596 | 1605.1308 | 1582.4596 | 0 |
| 1731448800 | 1584.0608 | 6.41 | 0.41 | 1576.6149 | 1584.0608 | 1572.6407 | 0 |
| 1731362400 | 1577.6502 | 2.48 | 0.16 | 1579.3466 | 1580.3819 | 1573.342 | 0 |
| 1731103200 | 1575.1742 | 6.43 | 0.41 | 1565.6087 | 1578.2521 | 1556.6114 | 0 |
| 1731016800 | 1568.7458 | -12.86 | -0.81 | 1581.6029 | 1581.6029 | 1567.2574 | 0 |
| 1730930400 | 1581.6029 | 20.01 | 1.28 | 1566.7728 | 1584.1801 | 1566.7728 | 0 |
| 1730844000 | 1561.5963 | -9.86 | -0.63 | 1571.4567 | 1571.6914 | 1560.561 | 0 |
| 1730757600 | 1571.4567 | 4.65 | 0.30 | 1566.8037 | 1587.3648 | 1561.6273 | 0 |
| 1730494800 | 1566.8037 | 29.5 | 1.92 | 1537.3027 | 1566.8037 | 1534.1657 | 0 |
| 1730408400 | 1537.3027 | 55.03 | 3.71 | 1504.234 | 1558.4109 | 1504.234 | 0 |
| 1730322000 | 1482.2747 | -9.35 | -0.63 | 1493.1918 | 1496.3288 | 1478.5748 | 0 |
| 1730235600 | 1491.6233 | 4.51 | 0.30 | 1487.1163 | 1491.6233 | 1478.4752 | 0 |
| 1730149200 | 1487.1163 | 21.52 | 1.47 | 1466.628 | 1487.1163 | 1458.6323 | 0 |
| 1729890000 | 1465.5929 | -6.94 | -0.47 | 1469.5678 | 1470.4602 | 1462.2965 | 0 |
| 1729803600 | 1472.5308 | -11.72 | -0.79 | 1487.04 | 1492.6113 | 1472.5308 | 0 |
| 1729717200 | 1484.2544 | 24.81 | 1.70 | 1459.4477 | 1487.0998 | 1440.8127 | 0 |
| 1729630800 | 1459.4477 | 15.78 | 1.09 | 1459.9975 | 1469.4413 | 1450.7769 | 0 |
| 1729544400 | 1443.6647 | 8.39 | 0.58 | 1431.1355 | 1449.7779 | 1431.1355 | 0 |
| 1729285200 | 1435.2766 | -31.4 | -2.14 | 1460.0427 | 1460.0427 | 1435.2766 | 0 |
| 1729198800 | 1466.6755 | -11.42 | -0.77 | 1481.2044 | 1483.275 | 1462.725 | 0 |
| 1729112400 | 1478.0986 | 7.25 | 0.49 | 1473.9575 | 1478.9582 | 1473.9575 | 0 |
| 1729026000 | 1470.8516 | 2.33 | 0.16 | 1465.0171 | 1477.3021 | 1463.9818 | 0 |
| 1728939600 | 1468.5178 | -2.23 | -0.15 | 1470.7476 | 1470.7476 | 1455.9885 | 0 |
| 1728680400 | 1470.7476 | -16.74 | -1.13 | 1472.177 | 1482.1252 | 1469.809 | 0 |
| 1728594000 | 1487.4919 | 0.93 | 0.06 | 1486.5623 | 1499.6171 | 1475.432 | 0 |
| 1728507600 | 1486.5623 | -6.42 | -0.43 | 1492.9797 | 1497.5018 | 1478.6643 | 0 |
| 1728421200 | 1492.9797 | 2.12 | 0.14 | 1493.8668 | 1501.1137 | 1476.1229 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
