OMX Iceland Consumer Staples PI (IX45PI)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1734645600 | 1979.519 | -3.9 | -0.20 | 1983.4194 | 1984.5128 | 1979.519 | 0 |
| 1734559200 | 1983.4194 | -5.38 | -0.27 | 1988.801 | 1992.3574 | 1981.7355 | 0 |
| 1734472800 | 1988.801 | 42.01 | 2.16 | 1952.8247 | 1990.1214 | 1952.8247 | 0 |
| 1734386400 | 1946.7953 | 3.01 | 0.16 | 1943.7806 | 1954.4323 | 1939.7531 | 0 |
| 1734127200 | 1943.7806 | 7.91 | 0.41 | 1937.6439 | 1948.9829 | 1937.6439 | 0 |
| 1734040800 | 1935.8727 | 7.27 | 0.38 | 1927.0922 | 1935.8727 | 1926.7314 | 0 |
| 1733954400 | 1928.5996 | 7.07 | 0.37 | 1922.2136 | 1928.5996 | 1921.1202 | 0 |
| 1733868000 | 1921.5341 | 1.63 | 0.08 | 1919.9082 | 1922.6276 | 1914.5596 | 0 |
| 1733781600 | 1919.9082 | -1.11 | -0.06 | 1921.0211 | 1923.5371 | 1915.2583 | 0 |
| 1733522400 | 1921.0211 | -6 | -0.31 | 1928.5292 | 1932.7165 | 1921.0211 | 0 |
| 1733436000 | 1927.0219 | -20.68 | -1.06 | 1947.7007 | 1949.1095 | 1927.0219 | 0 |
| 1733349600 | 1947.7007 | -9.2 | -0.47 | 1956.9012 | 1956.9012 | 1947.7007 | 0 |
| 1733263200 | 1956.9012 | -3.43 | -0.18 | 1960.3358 | 1960.3358 | 1942.539 | 0 |
| 1733176800 | 1960.3358 | 3.72 | 0.19 | 1956.6111 | 1960.3358 | 1951.7325 | 0 |
| 1732917600 | 1956.6111 | -4.39 | -0.22 | 1959.0341 | 1963.7239 | 1950.9334 | 0 |
| 1732744800 | 1961.0014 | 2.2 | 0.11 | 1958.8036 | 1961.0014 | 1951.0806 | 0 |
| 1732658400 | 1958.8036 | 1.23 | 0.06 | 1958.2032 | 1965.2881 | 1954.6468 | 0 |
| 1732572000 | 1957.5723 | -6.27 | -0.32 | 1962.066 | 1963.1594 | 1955.3855 | 0 |
| 1732312800 | 1963.8442 | -19.18 | -0.97 | 1956.0466 | 1969.1788 | 1953.8597 | 0 |
| 1732226400 | 1983.026 | -1.71 | -0.09 | 1985.2129 | 1985.2129 | 1978.9179 | 0 |
| 1732140000 | 1984.7406 | 2.67 | 0.13 | 1982.5402 | 1990.0108 | 1975.16 | 0 |
| 1732053600 | 1982.0679 | -7.01 | -0.35 | 1989.0819 | 1989.0819 | 1982.0679 | 0 |
| 1731967200 | 1989.0819 | 18.47 | 0.94 | 1970.6103 | 1989.0819 | 1968.4234 | 0 |
| 1731708000 | 1970.6103 | -0.39 | -0.02 | 1971.005 | 1974.5614 | 1970.3741 | 0 |
| 1731621600 | 1971.005 | 0.08 | 0.00 | 1970.9208 | 1975.1081 | 1970.9208 | 0 |
| 1731535200 | 1970.9208 | -14.42 | -0.73 | 1985.3406 | 1985.3406 | 1970.9208 | 0 |
| 1731448800 | 1985.3406 | 20.65 | 1.05 | 1964.688 | 1985.3406 | 1964.0571 | 0 |
| 1731362400 | 1964.688 | -5.2 | -0.26 | 1973.446 | 1975.6329 | 1964.688 | 0 |
| 1731103200 | 1969.8896 | 1.39 | 0.07 | 1968.4998 | 1980.6511 | 1964.4658 | 0 |
| 1731016800 | 1968.4998 | 0.35 | 0.02 | 1963.8362 | 1968.4998 | 1962.5745 | 0 |
| 1730930400 | 1968.1463 | 26.12 | 1.34 | 1942.0295 | 1973.7276 | 1942.0295 | 0 |
| 1730844000 | 1942.0295 | 1.05 | 0.05 | 1940.9764 | 1946.8224 | 1939.883 | 0 |
| 1730757600 | 1940.9764 | -1.05 | -0.05 | 1946.5305 | 1946.5305 | 1937.0113 | 0 |
| 1730494800 | 1942.0295 | 2.7 | 0.14 | 1939.3255 | 1943.1593 | 1937.8181 | 0 |
| 1730408400 | 1939.3255 | 2.73 | 0.14 | 1936.5921 | 1939.3255 | 1932.7544 | 0 |
| 1730322000 | 1936.5921 | 4.19 | 0.22 | 1932.4049 | 1942.9874 | 1932.4049 | 0 |
| 1730235600 | 1932.4049 | -4.4 | -0.23 | 1935.0286 | 1938.8566 | 1932.4049 | 0 |
| 1730149200 | 1936.8068 | -2.5 | -0.13 | 1944.3519 | 1951.4648 | 1935.0286 | 0 |
| 1729890000 | 1939.3051 | -2.85 | -0.15 | 1942.1518 | 1953.1049 | 1936.0542 | 0 |
| 1729803600 | 1942.1518 | -16.62 | -0.85 | 1958.7741 | 1963.4239 | 1942.1518 | 0 |
| 1729717200 | 1958.7741 | 12.83 | 0.66 | 1945.9404 | 1960.6954 | 1945.9404 | 0 |
| 1729630800 | 1945.9404 | 16.49 | 0.85 | 1929.4505 | 1949.0947 | 1929.4505 | 0 |
| 1729544400 | 1929.4505 | -5.95 | -0.31 | 1935.3958 | 1939.7696 | 1928.8196 | 0 |
| 1729285200 | 1935.3958 | -7.33 | -0.38 | 1942.7237 | 1946.2801 | 1932.8587 | 0 |
| 1729198800 | 1942.7237 | 2.42 | 0.12 | 1940.3063 | 1949.8365 | 1940.3063 | 0 |
| 1729112400 | 1940.3063 | -2.26 | -0.12 | 1942.5659 | 1954.8212 | 1940.3063 | 0 |
| 1729026000 | 1942.5659 | 2.23 | 0.11 | 1940.3351 | 1942.5659 | 1928.5136 | 0 |
| 1728939600 | 1940.3351 | -58.82 | -2.94 | 1975.9765 | 1975.9765 | 1940.3351 | 0 |
| 1728680400 | 1999.1521 | -57.7 | -2.81 | 2049.2028 | 2057.313 | 1999.1521 | 0 |
| 1728594000 | 2056.8568 | -2.8 | -0.14 | 2059.6577 | 2063.2142 | 2053.3004 | 0 |
| 1728507600 | 2059.6577 | -10.37 | -0.50 | 2068.8496 | 2069.3661 | 2057.7652 | 0 |
| 1728421200 | 2070.0304 | 4.69 | 0.23 | 2065.3383 | 2070.0304 | 2053.7139 | 0 |
| 1728334800 | 2065.3383 | 1.92 | 0.09 | 2066.2939 | 2068.4808 | 2060.6885 | 0 |
| 1728075600 | 2063.417 | 7.97 | 0.39 | 2055.4445 | 2067.6011 | 2055.4445 | 0 |
| 1727989200 | 2055.4445 | -15.3 | -0.74 | 2067.4256 | 2071.2881 | 2055.4445 | 0 |
| 1727902800 | 2070.748 | 39.45 | 1.94 | 2048.2898 | 2070.748 | 2041.6869 | 0 |
| 1727816400 | 2031.2966 | 13.2 | 0.65 | 2018.0961 | 2035.7736 | 2018.0961 | 0 |
| 1727730000 | 2018.0961 | -15.77 | -0.78 | 2033.8628 | 2040.9756 | 2015.9697 | 0 |
| 1727470800 | 2033.8628 | 6.15 | 0.30 | 2039.6601 | 2040.7536 | 2030.9964 | 0 |
| 1727384400 | 2027.7161 | -3.31 | -0.16 | 2031.0268 | 2035.2864 | 2024.4358 | 0 |
| 1727298000 | 2031.0268 | 8.51 | 0.42 | 2025.5292 | 2038.6715 | 2023.3341 | 0 |
| 1727211600 | 2022.5145 | 27.71 | 1.39 | 1994.8016 | 2022.5145 | 1993.7081 | 0 |
| 1727125200 | 1994.8016 | 4.82 | 0.24 | 1989.9849 | 1994.8016 | 1983.297 | 0 |
| 1726866000 | 1989.9849 | -6.03 | -0.30 | 1996.0174 | 1996.0174 | 1977.4053 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
