OMX Iceland Consumer Staples GI (IX45GI)
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 |
|---|---|---|---|---|---|---|---|
| 1720472400 | 2077.1662 | -9.85 | -0.47 | 2085.748 | 2085.748 | 2073.5366 | 0 |
| 1720213200 | 2087.0207 | -0.99 | -0.05 | 2089.0389 | 2089.0389 | 2083.846 | 0 |
| 1720040400 | 2088.0109 | 1.82 | 0.09 | 2086.186 | 2088.7344 | 2079.1667 | 0 |
| 1719954000 | 2086.186 | -1.46 | -0.07 | 2085.6068 | 2089.4143 | 2081.6641 | 0 |
| 1719867600 | 2087.6466 | -2.03 | -0.10 | 2087.2298 | 2088.4083 | 2081.3569 | 0 |
| 1719608400 | 2089.681 | -24.19 | -1.14 | 2113.8682 | 2113.8682 | 2089.681 | 0 |
| 1719522000 | 2113.8682 | 7.32 | 0.35 | 2106.5521 | 2113.8682 | 2104.1951 | 0 |
| 1719435600 | 2106.5521 | -0.63 | -0.03 | 2107.1796 | 2112.6715 | 2101.8381 | 0 |
| 1719349200 | 2107.1796 | -13.27 | -0.63 | 2116.9165 | 2125.3404 | 2104.7284 | 0 |
| 1719262800 | 2120.452 | 7.65 | 0.36 | 2112.8039 | 2120.7004 | 2112.8039 | 0 |
| 1719003600 | 2112.8039 | 22.48 | 1.08 | 2090.3207 | 2112.8039 | 2090.3207 | 0 |
| 1718917200 | 2090.3207 | 20.48 | 0.99 | 2089.9055 | 2090.3207 | 2080.4845 | 0 |
| 1718744400 | 2069.8377 | -1.53 | -0.07 | 2071.3643 | 2075.1974 | 2062.7716 | 0 |
| 1718658000 | 2071.3643 | 0 | 0.00 | 2071.3643 | 2071.3643 | 2071.3643 | 0 |
| 1718398800 | 2071.3643 | 4.28 | 0.21 | 2072.5428 | 2072.5428 | 2061.4789 | 0 |
| 1718312400 | 2067.085 | 14.32 | 0.70 | 2052.7646 | 2070.4848 | 2050.0449 | 0 |
| 1718226000 | 2052.7646 | 19.97 | 0.98 | 2045.2201 | 2055.8923 | 2045.2201 | 0 |
| 1718139600 | 2032.7944 | 19.49 | 0.97 | 2013.3061 | 2032.7944 | 2005.5552 | 0 |
| 1718053200 | 2013.3061 | 2.49 | 0.12 | 2010.175 | 2017.0015 | 2009.7706 | 0 |
| 1717794000 | 2010.8113 | 6.11 | 0.30 | 2002.6648 | 2013.0198 | 2001.0402 | 0 |
| 1717707600 | 2004.7046 | -0.6 | -0.03 | 2005.3012 | 2008.5377 | 1995.9326 | 0 |
| 1717621200 | 2005.3012 | 7.75 | 0.39 | 1994.4565 | 2006.4797 | 1994.4565 | 0 |
| 1717534800 | 1997.5515 | 6.13 | 0.31 | 1991.4196 | 2000.3945 | 1990.2411 | 0 |
| 1717448400 | 1991.4196 | -13.77 | -0.69 | 2006.6611 | 2009.6544 | 1991.4196 | 0 |
| 1717189200 | 2005.185 | 13.39 | 0.67 | 1999.27 | 2013.7434 | 1999.27 | 0 |
| 1717102800 | 1991.7907 | -21.95 | -1.09 | 2013.4229 | 2013.4229 | 1991.7907 | 0 |
| 1717016400 | 2013.7411 | -21.07 | -1.04 | 2034.8099 | 2034.8099 | 2013.7411 | 0 |
| 1716930000 | 2034.8099 | -33.07 | -1.60 | 2050.281 | 2052.1394 | 2034.8099 | 0 |
| 1716584400 | 2067.8795 | -50.01 | -2.36 | 2117.8904 | 2117.8904 | 2067.8795 | 0 |
| 1716498000 | 2117.8904 | -3.84 | -0.18 | 2121.7277 | 2129.8599 | 2117.8904 | 0 |
| 1716411600 | 2121.7277 | 3.5 | 0.17 | 2118.2267 | 2122.5786 | 2118.2267 | 0 |
| 1716325200 | 2118.2267 | -5.88 | -0.28 | 2124.1058 | 2126.4829 | 2118.2267 | 0 |
| 1716238800 | 2124.1058 | 0 | 0.00 | 2124.1058 | 2124.1058 | 2124.1058 | 0 |
| 1715979600 | 2124.1058 | -6.1 | -0.29 | 2130.2051 | 2130.9037 | 2118.2267 | 0 |
| 1715893200 | 2130.2051 | -4.17 | -0.20 | 2131.0709 | 2134.0632 | 2117.6421 | 0 |
| 1715806800 | 2134.3766 | -6.63 | -0.31 | 2135.128 | 2139.8928 | 2126.8182 | 0 |
| 1715720400 | 2141.0074 | -5.6 | -0.26 | 2146.6064 | 2147.2509 | 2132.9984 | 0 |
| 1715634000 | 2146.6064 | -4.59 | -0.21 | 2151.1934 | 2154.8138 | 2143.3535 | 0 |
| 1715374800 | 2151.1934 | 8.84 | 0.41 | 2142.3537 | 2151.1934 | 2141.6631 | 0 |
| 1715288400 | 2142.3537 | 0 | 0.00 | 2142.3537 | 2142.3537 | 2142.3537 | 0 |
| 1715202000 | 2142.3537 | 4.94 | 0.23 | 2137.41 | 2156.5427 | 2129.4292 | 0 |
| 1715115600 | 2137.41 | 4.27 | 0.20 | 2128.2622 | 2137.41 | 2124.7612 | 0 |
| 1715029200 | 2133.1415 | -6.78 | -0.32 | 2139.9229 | 2139.9229 | 2127.2896 | 0 |
| 1714770000 | 2139.9229 | 4.87 | 0.23 | 2135.0508 | 2139.9229 | 2130.2062 | 0 |
| 1714683600 | 2135.0508 | -7.08 | -0.33 | 2142.1319 | 2144.5369 | 2127.8721 | 0 |
| 1714597200 | 2142.1319 | 0 | 0.00 | 2142.1319 | 2142.1319 | 2142.1319 | 0 |
| 1714510800 | 2142.1319 | -0.19 | -0.01 | 2142.3262 | 2151.1679 | 2139.7978 | 0 |
| 1714424400 | 2142.3262 | -10.42 | -0.48 | 2154.5001 | 2154.5001 | 2142.3262 | 0 |
| 1714165200 | 2152.7496 | -3.25 | -0.15 | 2156.0034 | 2167.2311 | 2152.1661 | 0 |
| 1714078800 | 2156.0034 | 0 | 0.00 | 2156.0034 | 2156.0034 | 2156.0034 | 0 |
| 1713992400 | 2156.0034 | -3.02 | -0.14 | 2159.026 | 2159.026 | 2152.8012 | 0 |
| 1713906000 | 2159.026 | 4.26 | 0.20 | 2158.2669 | 2163.8537 | 2155.8258 | 0 |
| 1713819600 | 2154.7658 | -9.97 | -0.46 | 2163.1126 | 2163.1126 | 2154.3064 | 0 |
| 1713560400 | 2164.739 | -1.96 | -0.09 | 2172.5293 | 2175.844 | 2157.4289 | 0 |
| 1713474000 | 2166.6942 | 6.91 | 0.32 | 2167.3361 | 2169.2471 | 2153.6615 | 0 |
| 1713387600 | 2159.7868 | -2.83 | -0.13 | 2162.6129 | 2162.6129 | 2154.2822 | 0 |
| 1713301200 | 2162.6129 | -9.84 | -0.45 | 2172.4567 | 2172.4567 | 2161.3439 | 0 |
| 1713214800 | 2172.4567 | -9.33 | -0.43 | 2181.7907 | 2181.7907 | 2165.3427 | 0 |
| 1712955600 | 2181.7907 | 8.8 | 0.41 | 2172.9881 | 2190.5605 | 2172.9881 | 0 |
| 1712869200 | 2172.9881 | -9.87 | -0.45 | 2182.8588 | 2182.9566 | 2172.9881 | 0 |
| 1712782800 | 2182.8588 | 6.13 | 0.28 | 2176.7292 | 2184.3561 | 2175.5668 | 0 |
| 1712696400 | 2176.7292 | 25.5 | 1.19 | 2151.2304 | 2176.7292 | 2143.9216 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
