OMX Iceland Industrials GI (IX50GI)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 3847.5222 | 16.23 | 0.42 | 3831.2896 | 3858.0118 | 3831.2896 | 0 |
| 1718917200 | 3831.2896 | 63.93 | 1.70 | 3822.2358 | 3902.4022 | 3822.2358 | 0 |
| 1718744400 | 3767.3558 | 23.85 | 0.64 | 3743.5051 | 3796.9494 | 3723.4635 | 0 |
| 1718658000 | 3743.5051 | 0 | 0.00 | 3743.5051 | 3743.5051 | 3743.5051 | 0 |
| 1718398800 | 3743.5051 | -13.36 | -0.36 | 3756.8662 | 3770.2272 | 3723.4635 | 0 |
| 1718312400 | 3756.8662 | 15.3 | 0.41 | 3741.5712 | 3756.8662 | 3708.1685 | 0 |
| 1718226000 | 3741.5712 | 53.44 | 1.45 | 3688.1269 | 3748.2518 | 3681.4464 | 0 |
| 1718139600 | 3688.1269 | -29.59 | -0.80 | 3717.7206 | 3717.7206 | 3688.1269 | 0 |
| 1718053200 | 3717.7206 | 0.94 | 0.03 | 3712.4758 | 3744.4427 | 3712.4758 | 0 |
| 1717794000 | 3716.783 | -40.08 | -1.07 | 3756.8662 | 3756.8662 | 3716.783 | 0 |
| 1717707600 | 3756.8662 | 5.74 | 0.15 | 3751.1232 | 3756.8662 | 3708.1685 | 0 |
| 1717621200 | 3751.1232 | -41.08 | -1.08 | 3792.2027 | 3798.8833 | 3711.04 | 0 |
| 1717534800 | 3792.2027 | 60.18 | 1.61 | 3732.0192 | 3792.2027 | 3732.0192 | 0 |
| 1717448400 | 3732.0192 | -9.49 | -0.25 | 3741.5125 | 3758.7413 | 3710.0437 | 0 |
| 1717189200 | 3741.5125 | 33.9 | 0.91 | 3707.6117 | 3741.5125 | 3680.8895 | 0 |
| 1717102800 | 3707.6117 | -4.31 | -0.12 | 3711.9189 | 3711.9189 | 3673.7109 | 0 |
| 1717016400 | 3711.9189 | -13.36 | -0.36 | 3725.28 | 3725.28 | 3678.5162 | 0 |
| 1716930000 | 3725.28 | 42.49 | 1.15 | 3714.7904 | 3725.28 | 3674.7072 | 0 |
| 1716584400 | 3682.7941 | -20.51 | -0.55 | 3703.3045 | 3703.3045 | 3669.9018 | 0 |
| 1716498000 | 3703.3045 | 10.49 | 0.28 | 3692.8149 | 3703.3045 | 3663.2213 | 0 |
| 1716411600 | 3692.8149 | -68.24 | -1.81 | 3761.056 | 3761.056 | 3689.9434 | 0 |
| 1716325200 | 3761.056 | -31.03 | -0.82 | 3792.0853 | 3792.0853 | 3734.3338 | 0 |
| 1716238800 | 3792.0853 | 0 | 0.00 | 3792.0853 | 3792.0853 | 3792.0853 | 0 |
| 1715979600 | 3792.0853 | -10.49 | -0.28 | 3802.5749 | 3802.5749 | 3762.4917 | 0 |
| 1715893200 | 3802.5749 | 33.4 | 0.89 | 3769.1722 | 3818.8075 | 3735.7696 | 0 |
| 1715806800 | 3769.1722 | 5.74 | 0.15 | 3763.4293 | 3769.1722 | 3720.4746 | 0 |
| 1715720400 | 3763.4293 | 60.12 | 1.62 | 3703.3045 | 3763.4293 | 3669.9018 | 0 |
| 1715634000 | 3703.3045 | 35.34 | 0.96 | 3667.9679 | 3703.3045 | 3636.4991 | 0 |
| 1715374800 | 3667.9679 | 100.21 | 2.81 | 3567.7599 | 3670.8394 | 3567.7599 | 0 |
| 1715288400 | 3567.7599 | 0 | 0.00 | 3567.7599 | 3567.7599 | 3567.7599 | 0 |
| 1715202000 | 3567.7599 | -142.23 | -3.83 | 3709.985 | 3709.985 | 3567.7599 | 0 |
| 1715115600 | 3709.985 | 14.3 | 0.39 | 3695.6863 | 3713.7941 | 3640.3082 | 0 |
| 1715029200 | 3695.6863 | 23.85 | 0.65 | 3671.8357 | 3695.6863 | 3656.0719 | 0 |
| 1714770000 | 3671.8357 | -16.23 | -0.44 | 3688.0682 | 3688.0682 | 3668.0266 | 0 |
| 1714683600 | 3688.0682 | -19.1 | -0.52 | 3707.1722 | 3707.1722 | 3671.8357 | 0 |
| 1714597200 | 3707.1722 | 0 | 0.00 | 3707.1722 | 3707.1722 | 3707.1722 | 0 |
| 1714510800 | 3707.1722 | 46.76 | 1.28 | 3660.4085 | 3707.1722 | 3640.3669 | 0 |
| 1714424400 | 3660.4085 | -20.04 | -0.54 | 3680.4501 | 3680.4501 | 3640.3669 | 0 |
| 1714165200 | 3680.4501 | -53.44 | -1.43 | 3733.8944 | 3733.8944 | 3633.6864 | 0 |
| 1714078800 | 3733.8944 | 0 | 0.00 | 3733.8944 | 3733.8944 | 3733.8944 | 0 |
| 1713992400 | 3733.8944 | 8.61 | 0.23 | 3725.28 | 3740.5749 | 3698.5578 | 0 |
| 1713906000 | 3725.28 | -6.68 | -0.18 | 3731.9605 | 3731.9605 | 3685.1967 | 0 |
| 1713819600 | 3731.9605 | 4.75 | 0.13 | 3727.2138 | 3747.2555 | 3690.9397 | 0 |
| 1713560400 | 3727.2138 | -28.66 | -0.76 | 3755.8699 | 3795.9531 | 3727.2138 | 0 |
| 1713474000 | 3755.8699 | -34.84 | -0.92 | 3790.7083 | 3792.144 | 3743.9445 | 0 |
| 1713387600 | 3790.7083 | 0.5 | 0.01 | 3790.2101 | 3820.3019 | 3754.4341 | 0 |
| 1713301200 | 3790.2101 | -28.66 | -0.75 | 3818.8662 | 3818.8662 | 3770.1685 | 0 |
| 1713214800 | 3818.8662 | 10.49 | 0.28 | 3808.3766 | 3844.6507 | 3808.3766 | 0 |
| 1712955600 | 3808.3766 | 16.23 | 0.43 | 3792.144 | 3841.7792 | 3792.144 | 0 |
| 1712869200 | 3792.144 | -16.23 | -0.43 | 3808.3766 | 3825.5467 | 3778.783 | 0 |
| 1712782800 | 3808.3766 | -16.23 | -0.42 | 3824.6091 | 3844.6507 | 3791.2064 | 0 |
| 1712696400 | 3824.6091 | -46.76 | -1.21 | 3871.3729 | 3871.3729 | 3791.2064 | 0 |
| 1712610000 | 3871.3729 | -61.18 | -1.56 | 3932.5527 | 3945.9138 | 3850.3937 | 0 |
| 1712350800 | 3932.5527 | 154.15 | 4.08 | 3778.4022 | 3962.1463 | 3778.4022 | 0 |
| 1712264400 | 3778.4022 | 47.26 | 1.27 | 3731.1403 | 3802.751 | 3710.1611 | 0 |
| 1712178000 | 3731.1403 | -10.49 | -0.28 | 3741.6299 | 3741.6299 | 3689.1232 | 0 |
| 1712091600 | 3741.6299 | 43.39 | 1.17 | 3698.2358 | 3741.6299 | 3698.2358 | 0 |
| 1712005200 | 3698.2358 | 0 | 0.00 | 3698.2358 | 3698.2358 | 3698.2358 | 0 |
| 1711659600 | 3698.2358 | 0 | 0.00 | 3698.2358 | 3698.2358 | 3698.2358 | 0 |
| 1711573200 | 3698.2358 | 146.53 | 4.13 | 3551.7035 | 3698.2358 | 3518.3008 | 0 |
| 1711486800 | 3551.7035 | 6.94 | 0.20 | 3544.764 | 3565.0399 | 3494.5928 | 0 |
| 1711400400 | 3544.764 | -48.72 | -1.36 | 3593.4834 | 3593.4834 | 3511.4229 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
