OMX Iceland Consumer Staples GI (IX45GI)
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 |
|---|---|---|---|---|---|---|---|
| 1733263200 | 2109.1242 | -3.7 | -0.18 | 2112.826 | 2112.826 | 2093.6448 | 0 |
| 1733176800 | 2112.826 | 4.01 | 0.19 | 2108.8114 | 2112.826 | 2103.5533 | 0 |
| 1732917600 | 2108.8114 | -4.73 | -0.22 | 2111.4231 | 2116.4777 | 2102.6921 | 0 |
| 1732744800 | 2113.5434 | 2.37 | 0.11 | 2111.1746 | 2113.5434 | 2102.8508 | 0 |
| 1732658400 | 2111.1746 | 1.33 | 0.06 | 2110.5275 | 2118.1635 | 2106.6944 | 0 |
| 1732572000 | 2109.8475 | -6.76 | -0.32 | 2114.6907 | 2115.8692 | 2107.4906 | 0 |
| 1732312800 | 2116.6073 | -20.67 | -0.97 | 2108.2031 | 2122.3569 | 2105.8461 | 0 |
| 1732226400 | 2137.2812 | -1.85 | -0.09 | 2139.6382 | 2139.6382 | 2132.8535 | 0 |
| 1732140000 | 2139.1292 | 2.88 | 0.13 | 2136.7576 | 2144.8093 | 2128.8033 | 0 |
| 1732053600 | 2136.2485 | -7.56 | -0.35 | 2143.8082 | 2143.8082 | 2136.2485 | 0 |
| 1731967200 | 2143.8082 | 19.91 | 0.94 | 2123.8997 | 2143.8082 | 2121.5427 | 0 |
| 1731708000 | 2123.8997 | -0.43 | -0.02 | 2124.3251 | 2128.1581 | 2123.6451 | 0 |
| 1731621600 | 2124.3251 | 0.09 | 0.00 | 2124.2344 | 2128.7474 | 2124.2344 | 0 |
| 1731535200 | 2124.2344 | -15.54 | -0.73 | 2139.7758 | 2139.7758 | 2124.2344 | 0 |
| 1731448800 | 2139.7758 | 22.26 | 1.05 | 2117.5167 | 2139.7758 | 2116.8368 | 0 |
| 1731362400 | 2117.5167 | -5.61 | -0.26 | 2126.956 | 2129.313 | 2117.5167 | 0 |
| 1731103200 | 2123.1229 | 1.5 | 0.07 | 2121.625 | 2134.7215 | 2117.2772 | 0 |
| 1731016800 | 2121.625 | 0.38 | 0.02 | 2116.5985 | 2121.625 | 2115.2388 | 0 |
| 1730930400 | 2121.244 | 28.15 | 1.34 | 2093.0956 | 2127.2595 | 2093.0956 | 0 |
| 1730844000 | 2093.0956 | 1.14 | 0.05 | 2091.9606 | 2098.2614 | 2090.7822 | 0 |
| 1730757600 | 2091.9606 | -1.14 | -0.05 | 2097.9468 | 2097.9468 | 2087.6871 | 0 |
| 1730494800 | 2093.0956 | 2.91 | 0.14 | 2090.1813 | 2094.3134 | 2088.5567 | 0 |
| 1730408400 | 2090.1813 | 2.95 | 0.14 | 2087.2353 | 2090.1813 | 2083.099 | 0 |
| 1730322000 | 2087.2353 | 4.51 | 0.22 | 2082.7223 | 2094.1281 | 2082.7223 | 0 |
| 1730235600 | 2082.7223 | -4.74 | -0.23 | 2085.5502 | 2089.676 | 2082.7223 | 0 |
| 1730149200 | 2087.4667 | -2.69 | -0.13 | 2095.5988 | 2103.2649 | 2085.5502 | 0 |
| 1729890000 | 2090.1592 | -3.07 | -0.15 | 2093.2275 | 2105.0326 | 2086.6555 | 0 |
| 1729803600 | 2093.2275 | -17.92 | -0.85 | 2111.1428 | 2116.1543 | 2093.2275 | 0 |
| 1729717200 | 2111.1428 | 13.83 | 0.66 | 2097.3107 | 2113.2135 | 2097.3107 | 0 |
| 1729630800 | 2097.3107 | 17.77 | 0.85 | 2079.5382 | 2100.7104 | 2079.5382 | 0 |
| 1729544400 | 2079.5382 | -6.41 | -0.31 | 2085.946 | 2090.6599 | 2078.8583 | 0 |
| 1729285200 | 2085.946 | -7.9 | -0.38 | 2093.8438 | 2097.6769 | 2083.2114 | 0 |
| 1729198800 | 2093.8438 | 2.61 | 0.12 | 2091.2384 | 2101.51 | 2091.2384 | 0 |
| 1729112400 | 2091.2384 | -2.44 | -0.12 | 2093.6738 | 2106.8824 | 2091.2384 | 0 |
| 1729026000 | 2093.6738 | 2.4 | 0.11 | 2091.2695 | 2093.6738 | 2078.5284 | 0 |
| 1728939600 | 2091.2695 | -63.39 | -2.94 | 2129.6834 | 2129.6834 | 2091.2695 | 0 |
| 1728680400 | 2154.6618 | -62.19 | -2.81 | 2208.6057 | 2217.3469 | 2154.6618 | 0 |
| 1728594000 | 2216.8552 | -3.02 | -0.14 | 2219.8739 | 2223.707 | 2213.0221 | 0 |
| 1728507600 | 2219.8739 | -11.18 | -0.50 | 2229.7809 | 2230.3375 | 2217.8341 | 0 |
| 1728421200 | 2231.0535 | 5.06 | 0.23 | 2225.9964 | 2231.0535 | 2213.4678 | 0 |
| 1728334800 | 2225.9964 | 2.07 | 0.09 | 2227.0263 | 2229.3833 | 2220.9848 | 0 |
| 1728075600 | 2223.9256 | 8.59 | 0.39 | 2215.3331 | 2228.4352 | 2215.3331 | 0 |
| 1727989200 | 2215.3331 | -16.49 | -0.74 | 2228.246 | 2232.409 | 2215.3331 | 0 |
| 1727902800 | 2231.8271 | 42.52 | 1.94 | 2207.6217 | 2231.8271 | 2200.5052 | 0 |
| 1727816400 | 2189.3066 | 14.23 | 0.65 | 2175.0793 | 2194.1319 | 2175.0793 | 0 |
| 1727730000 | 2175.0793 | -16.99 | -0.78 | 2192.0724 | 2199.7386 | 2172.7875 | 0 |
| 1727470800 | 2192.0724 | 6.62 | 0.30 | 2198.3208 | 2199.4993 | 2188.9831 | 0 |
| 1727384400 | 2185.4476 | -3.57 | -0.16 | 2189.0159 | 2193.6068 | 2181.9121 | 0 |
| 1727298000 | 2189.0159 | 9.17 | 0.42 | 2183.0906 | 2197.2552 | 2180.7248 | 0 |
| 1727211600 | 2179.8413 | 29.87 | 1.39 | 2149.9728 | 2179.8413 | 2148.7943 | 0 |
| 1727125200 | 2149.9728 | 5.19 | 0.24 | 2144.7814 | 2149.9728 | 2137.5732 | 0 |
| 1726866000 | 2144.7814 | -6.5 | -0.30 | 2151.2832 | 2151.2832 | 2131.2233 | 0 |
| 1726779600 | 2151.2832 | 19.18 | 0.90 | 2132.0983 | 2151.2832 | 2132.0983 | 0 |
| 1726693200 | 2132.0983 | 2.16 | 0.10 | 2129.9369 | 2132.0983 | 2127.151 | 0 |
| 1726606800 | 2129.9369 | 2.5 | 0.12 | 2127.4368 | 2129.9369 | 2125.8121 | 0 |
| 1726520400 | 2127.4368 | 0.25 | 0.01 | 2127.1822 | 2127.4368 | 2125.8294 | 0 |
| 1726261200 | 2127.1822 | -4.99 | -0.23 | 2132.1765 | 2137.6342 | 2124.3619 | 0 |
| 1726174800 | 2132.1765 | 4.05 | 0.19 | 2128.1311 | 2132.1765 | 2123.4172 | 0 |
| 1726088400 | 2128.1311 | -1.68 | -0.08 | 2129.8082 | 2130.4881 | 2126.9527 | 0 |
| 1726002000 | 2129.8082 | -7.86 | -0.37 | 2137.6666 | 2138.3465 | 2129.8082 | 0 |
| 1725915600 | 2137.6666 | -9.41 | -0.44 | 2147.0784 | 2147.0784 | 2128.6297 | 0 |
| 1725656400 | 2147.0784 | 2.56 | 0.12 | 2144.5145 | 2147.0784 | 2142.0668 | 0 |
| 1725570000 | 2144.5145 | 3.74 | 0.17 | 2140.7701 | 2151.2898 | 2137.5223 | 0 |
| 1725483600 | 2140.7701 | -4.98 | -0.23 | 2145.7453 | 2145.7453 | 2139.5917 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
