OMX Iceland 15 Cap (OMXI15CAP)
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 |
|---|---|---|---|---|---|---|---|
| 1727384400 | 2092.6518 | 20 | 0.96 | 2072.6529 | 2092.6518 | 2072.6529 | 0 |
| 1727298000 | 2072.6529 | 10.13 | 0.49 | 2062.5195 | 2080.6567 | 2062.4593 | 0 |
| 1727211600 | 2062.5195 | 30.57 | 1.50 | 2031.952 | 2062.5195 | 2030.1908 | 0 |
| 1727125200 | 2031.952 | 7.02 | 0.35 | 2024.9363 | 2035.201 | 2021.6222 | 0 |
| 1726866000 | 2024.9363 | -0.02 | -0.00 | 2024.9513 | 2029.5863 | 2019.0498 | 0 |
| 1726779600 | 2024.9513 | 17.15 | 0.85 | 2007.7985 | 2027.9117 | 2007.7985 | 0 |
| 1726693200 | 2007.7985 | -4.55 | -0.23 | 2012.3489 | 2012.3489 | 2003.2194 | 0 |
| 1726606800 | 2012.3489 | 5.3 | 0.26 | 2007.0469 | 2013.2062 | 2002.4719 | 0 |
| 1726520400 | 2007.0469 | 6.85 | 0.34 | 2000.1966 | 2007.0469 | 1994.1147 | 0 |
| 1726261200 | 2000.1966 | 3.22 | 0.16 | 1996.9796 | 2003.1524 | 1991.9641 | 0 |
| 1726174800 | 1996.9796 | 11.48 | 0.58 | 1985.4975 | 1999.1091 | 1984.716 | 0 |
| 1726088400 | 1985.4975 | -19.39 | -0.97 | 2004.8848 | 2006.4524 | 1982.3263 | 0 |
| 1726002000 | 2004.8848 | -14.78 | -0.73 | 2019.6679 | 2020.5677 | 2003.2456 | 0 |
| 1725915600 | 2019.6679 | -14.78 | -0.73 | 2034.4471 | 2034.4471 | 2018.7213 | 0 |
| 1725656400 | 2034.4471 | 6.08 | 0.30 | 2028.3654 | 2034.4471 | 2025.2839 | 0 |
| 1725570000 | 2028.3654 | 11.06 | 0.55 | 2017.309 | 2035.1904 | 2015.8138 | 0 |
| 1725483600 | 2017.309 | -19.38 | -0.95 | 2036.6893 | 2036.6893 | 2014.3645 | 0 |
| 1725397200 | 2036.6893 | -1.43 | -0.07 | 2032.5888 | 2041.2893 | 2030.0758 | 0 |
| 1725051600 | 2038.1195 | -13.54 | -0.66 | 2051.6556 | 2051.6556 | 2035.4678 | 0 |
| 1724965200 | 2051.6556 | 15.51 | 0.76 | 2036.15 | 2053.6598 | 2036.15 | 0 |
| 1724878800 | 2036.15 | -9.36 | -0.46 | 2045.5102 | 2051.535 | 2032.9954 | 0 |
| 1724792400 | 2045.5102 | 3.57 | 0.17 | 2041.9443 | 2050.6613 | 2038.2139 | 0 |
| 1724706000 | 2041.9443 | -6.08 | -0.30 | 2048.0196 | 2048.0196 | 2037.5212 | 0 |
| 1724446800 | 2048.0196 | 4.09 | 0.20 | 2043.925 | 2050.5574 | 2038.6087 | 0 |
| 1724360400 | 2043.925 | -12.05 | -0.59 | 2055.9753 | 2056.0524 | 2034.382 | 0 |
| 1724274000 | 2055.9753 | -25.9 | -1.24 | 2081.8764 | 2081.8764 | 2054.1527 | 0 |
| 1724187600 | 2081.8764 | 5.16 | 0.25 | 2076.7176 | 2088.9041 | 2065.0147 | 0 |
| 1724101200 | 2076.7176 | 0.72 | 0.03 | 2075.9968 | 2105.1652 | 2075.9968 | 0 |
| 1723842000 | 2075.9968 | 43.63 | 2.15 | 2032.3619 | 2075.9968 | 2032.3619 | 0 |
| 1723755600 | 2032.3619 | 35.96 | 1.80 | 1996.4008 | 2032.3619 | 1996.4008 | 0 |
| 1723669200 | 1996.4008 | 8.25 | 0.42 | 1988.1479 | 2007.2687 | 1983.5207 | 0 |
| 1723582800 | 1988.1479 | 2.52 | 0.13 | 1985.6242 | 1989.9647 | 1976.8604 | 0 |
| 1723496400 | 1985.6242 | -14.73 | -0.74 | 2000.3555 | 2001.0822 | 1985.5389 | 0 |
| 1723237200 | 2000.3555 | 10.93 | 0.55 | 1989.4225 | 2000.3555 | 1989.4225 | 0 |
| 1723150800 | 1989.4225 | -8.45 | -0.42 | 1997.8697 | 1998.5632 | 1979.4914 | 0 |
| 1723064400 | 1997.8697 | 0.56 | 0.03 | 1997.3075 | 2001.2853 | 1990.853 | 0 |
| 1722978000 | 1997.3075 | -16.14 | -0.80 | 2013.4466 | 2013.4466 | 1979.1142 | 0 |
| 1722891600 | 2013.4466 | 0 | 0.00 | 2013.4466 | 2013.4466 | 2013.4466 | 0 |
| 1722632400 | 2013.4466 | -1.42 | -0.07 | 2014.8703 | 2017.7614 | 2004.5482 | 0 |
| 1722546000 | 2014.8703 | -1.25 | -0.06 | 2016.1241 | 2023.6127 | 2010.3845 | 0 |
| 1722459600 | 2016.1241 | -2.76 | -0.14 | 2018.8817 | 2019.3123 | 2003.8953 | 0 |
| 1722373200 | 2018.8817 | -0.17 | -0.01 | 2019.0531 | 2024.1134 | 2011.8222 | 0 |
| 1722286800 | 2019.0531 | 14.67 | 0.73 | 2004.3845 | 2022.9104 | 2004.3845 | 0 |
| 1722027600 | 2004.3845 | 15.93 | 0.80 | 1988.4566 | 2004.4146 | 1981.9328 | 0 |
| 1721941200 | 1988.4566 | -9.81 | -0.49 | 1998.2644 | 1998.2644 | 1980.9567 | 0 |
| 1721854800 | 1998.2644 | -20.06 | -0.99 | 2018.3211 | 2018.3211 | 1986.9871 | 0 |
| 1721768400 | 2018.3211 | -6.8 | -0.34 | 2025.1253 | 2029.5369 | 2008.4173 | 0 |
| 1721682000 | 2025.1253 | 4.38 | 0.22 | 2020.7481 | 2025.1253 | 2002.0704 | 0 |
| 1721422800 | 2020.7481 | 3.45 | 0.17 | 2017.2971 | 2022.4938 | 2012.4888 | 0 |
| 1721336400 | 2017.2971 | 8.31 | 0.41 | 2008.991 | 2017.2971 | 2007.2317 | 0 |
| 1721250000 | 2008.991 | 10.88 | 0.54 | 1998.1098 | 2013.5017 | 1998.1098 | 0 |
| 1721163600 | 1998.1098 | 18.73 | 0.95 | 1979.3797 | 1998.1098 | 1972.5956 | 0 |
| 1721077200 | 1979.3797 | -5.01 | -0.25 | 1984.3863 | 1985.1466 | 1968.8776 | 0 |
| 1720818000 | 1984.3863 | 7.62 | 0.39 | 1976.7667 | 1984.3863 | 1965.5869 | 0 |
| 1720731600 | 1976.7667 | -1.22 | -0.06 | 1977.9906 | 1984.3443 | 1970.6747 | 0 |
| 1720645200 | 1977.9906 | -7.57 | -0.38 | 1985.5617 | 1987.3895 | 1971.3051 | 0 |
| 1720558800 | 1985.5617 | -10.44 | -0.52 | 1996.0066 | 1996.0066 | 1977.4461 | 0 |
| 1720472400 | 1996.0066 | -9.89 | -0.49 | 2005.9014 | 2005.9014 | 1983.1963 | 0 |
| 1720213200 | 2005.9014 | 23.81 | 1.20 | 1994.4456 | 2005.9014 | 1992.1632 | 0 |
| 1720040400 | 1982.0913 | 8.48 | 0.43 | 1973.6135 | 1982.0913 | 1964.4753 | 0 |
| 1719954000 | 1973.6135 | -2.73 | -0.14 | 1976.3429 | 1984.8278 | 1971.0388 | 0 |
| 1719867600 | 1976.3429 | 4.61 | 0.23 | 1971.7379 | 1981.3158 | 1960.0924 | 0 |
| 1719608400 | 1971.7379 | -13.11 | -0.66 | 1984.8505 | 1988.2368 | 1970.8939 | 0 |
| 1719522000 | 1984.8505 | 0.78 | 0.04 | 1984.0708 | 1991.7201 | 1979.6482 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
