OMX Iceland Consumer Discretionary PI (IX40PI)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 1481.3571 | -46.2 | -3.02 | 1525.6201 | 1525.6201 | 1466.3557 | 0 |
| 1742504400 | 1527.5599 | 40.32 | 2.71 | 1487.2397 | 1527.5599 | 1487.2397 | 0 |
| 1742418000 | 1487.2397 | -20.18 | -1.34 | 1507.423 | 1507.423 | 1485.7688 | 0 |
| 1742331600 | 1507.423 | 8.2 | 0.55 | 1498.2483 | 1507.423 | 1495.3092 | 0 |
| 1742245200 | 1499.2182 | -18.02 | -1.19 | 1517.2385 | 1518.2086 | 1499.2182 | 0 |
| 1741986000 | 1517.2385 | 11.1 | 0.74 | 1506.1395 | 1517.2385 | 1503.7 | 0 |
| 1741899600 | 1506.1395 | -10.23 | -0.67 | 1511.991 | 1514.9007 | 1496.5404 | 0 |
| 1741813200 | 1516.3703 | 8.27 | 0.55 | 1508.232 | 1527.5762 | 1505.2775 | 0 |
| 1741726800 | 1508.0981 | -35.9 | -2.33 | 1539.1534 | 1539.1534 | 1502.2493 | 0 |
| 1741640400 | 1544.003 | -1.93 | -0.13 | 1547.877 | 1548.8915 | 1539.7534 | 0 |
| 1741384800 | 1545.9371 | 21.41 | 1.40 | 1528.5003 | 1552.5728 | 1527.5302 | 0 |
| 1741298400 | 1524.53 | -7.24 | -0.47 | 1531.7657 | 1531.7657 | 1514.9774 | 0 |
| 1741212000 | 1531.7657 | 22.62 | 1.50 | 1514.9396 | 1535.5563 | 1514.9396 | 0 |
| 1741125600 | 1509.1493 | -49.34 | -3.17 | 1553.6068 | 1553.6068 | 1508.1793 | 0 |
| 1741039200 | 1558.4857 | 1.16 | 0.07 | 1557.3255 | 1565.5289 | 1547.4618 | 0 |
| 1740780000 | 1557.3255 | -20.61 | -1.31 | 1577.9396 | 1578.9121 | 1557.3255 | 0 |
| 1740693600 | 1577.9396 | -7.91 | -0.50 | 1585.847 | 1585.847 | 1575.9998 | 0 |
| 1740607200 | 1585.847 | -2.36 | -0.15 | 1588.2059 | 1594.4297 | 1579.162 | 0 |
| 1740520800 | 1588.2059 | -0.61 | -0.04 | 1588.8116 | 1588.8116 | 1574.6993 | 0 |
| 1740434400 | 1588.8116 | -11.57 | -0.72 | 1601.3483 | 1601.3483 | 1579.1819 | 0 |
| 1740175200 | 1600.3783 | 16.83 | 1.06 | 1583.5501 | 1600.3783 | 1581.4764 | 0 |
| 1740088800 | 1583.5501 | -15.86 | -0.99 | 1595.5301 | 1602.3657 | 1581.6102 | 0 |
| 1740002400 | 1599.4099 | -9.33 | -0.58 | 1608.5157 | 1608.5157 | 1593.561 | 0 |
| 1739916000 | 1608.7389 | -23.79 | -1.46 | 1615.2356 | 1616.9523 | 1605.7106 | 0 |
| 1739570400 | 1632.5331 | -6.16 | -0.38 | 1637.2238 | 1637.2238 | 1623.9531 | 0 |
| 1739484000 | 1638.6933 | 18.26 | 1.13 | 1620.436 | 1639.7328 | 1616.4671 | 0 |
| 1739397600 | 1620.436 | -4.84 | -0.30 | 1626.2458 | 1635.9453 | 1619.4662 | 0 |
| 1739311200 | 1625.2759 | -1.91 | -0.12 | 1627.1839 | 1631.6844 | 1620.0451 | 0 |
| 1739224800 | 1627.1839 | 2.66 | 0.16 | 1624.5248 | 1637.741 | 1621.5245 | 0 |
| 1738965600 | 1624.5248 | 13.06 | 0.81 | 1614.4023 | 1624.5248 | 1606.2435 | 0 |
| 1738879200 | 1611.4632 | 31.35 | 1.98 | 1602.9638 | 1612.4623 | 1591.5672 | 0 |
| 1738792800 | 1580.1097 | -7.85 | -0.49 | 1595.4893 | 1598.4283 | 1579.67 | 0 |
| 1738706400 | 1587.9597 | 10.34 | 0.66 | 1577.6169 | 1590.949 | 1576.0093 | 0 |
| 1738620000 | 1577.6169 | -11.65 | -0.73 | 1580.0054 | 1582.8364 | 1565.08 | 0 |
| 1738360800 | 1589.2651 | -12.7 | -0.79 | 1605.7553 | 1611.9742 | 1588.1767 | 0 |
| 1738274400 | 1601.9648 | 1.99 | 0.12 | 1600.9456 | 1607.4644 | 1590.835 | 0 |
| 1738188000 | 1599.9756 | 5.67 | 0.36 | 1595.2756 | 1599.9756 | 1587.9864 | 0 |
| 1738101600 | 1594.3056 | 0.21 | 0.01 | 1590.2177 | 1606.5545 | 1586.7358 | 0 |
| 1738015200 | 1594.0975 | -25.8 | -1.59 | 1617.6457 | 1617.6457 | 1578.4096 | 0 |
| 1737756000 | 1619.896 | -2 | -0.12 | 1623.8366 | 1629.2751 | 1613.0771 | 0 |
| 1737669600 | 1621.8967 | 23.27 | 1.46 | 1594.7484 | 1629.063 | 1594.7484 | 0 |
| 1737583200 | 1598.6282 | 9.36 | 0.59 | 1589.1754 | 1598.6282 | 1586.251 | 0 |
| 1737496800 | 1589.2646 | -7.64 | -0.48 | 1593.4438 | 1593.4438 | 1580.9128 | 0 |
| 1737151200 | 1596.902 | -3.03 | -0.19 | 1607.4306 | 1610.3697 | 1590.672 | 0 |
| 1737064800 | 1599.9303 | 41.55 | 2.67 | 1558.2945 | 1599.9303 | 1555.2954 | 0 |
| 1736978400 | 1558.3837 | -12.7 | -0.81 | 1572.054 | 1573.1132 | 1558.3837 | 0 |
| 1736892000 | 1571.0841 | -6.35 | -0.40 | 1563.1155 | 1571.0841 | 1556.3259 | 0 |
| 1736805600 | 1577.4346 | -12 | -0.75 | 1586.4318 | 1586.4318 | 1553.8683 | 0 |
| 1736546400 | 1589.4321 | 17.36 | 1.10 | 1593.3321 | 1597.1304 | 1580.2129 | 0 |
| 1736373600 | 1572.0673 | -11.91 | -0.75 | 1585.038 | 1595.3658 | 1572.0673 | 0 |
| 1736287200 | 1583.9776 | 15.25 | 0.97 | 1573.5483 | 1584.9476 | 1562.3175 | 0 |
| 1736200800 | 1568.7279 | -0.35 | -0.02 | 1565.1986 | 1572.2864 | 1559.9789 | 0 |
| 1735941600 | 1569.0784 | 1.56 | 0.10 | 1561.0793 | 1570.9179 | 1556.4804 | 0 |
| 1735855200 | 1567.5196 | -2.79 | -0.18 | 1566.4286 | 1575.528 | 1564.3855 | 0 |
| 1735682400 | 1570.3083 | 0 | 0.00 | 1570.3083 | 1570.3083 | 1570.3083 | 0 |
| 1735596000 | 1570.3083 | 2.95 | 0.19 | 1567.3551 | 1570.3083 | 1548.8903 | 0 |
| 1735336800 | 1567.3551 | 0.19 | 0.01 | 1561.9484 | 1567.3998 | 1556.2582 | 0 |
| 1735250400 | 1567.1681 | 0 | 0.00 | 1567.1681 | 1567.1681 | 1567.1681 | 0 |
| 1735077600 | 1567.1681 | 0 | 0.00 | 1567.1681 | 1567.1681 | 1567.1681 | 0 |
| 1734991200 | 1567.1681 | 8.26 | 0.53 | 1558.912 | 1567.1681 | 1552.3494 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
