OMX Iceland 15 CAP EUR (OMXI15CAPEUR)
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 |
|---|---|---|---|---|---|---|---|
| 1719349200 | 2321.4776 | -10.25 | -0.44 | 2331.4757 | 2333.0261 | 2310.2569 | 0 |
| 1719262800 | 2331.726 | 0.95 | 0.04 | 2330.9631 | 2332.6014 | 2322.0081 | 0 |
| 1719003600 | 2330.7754 | -3.64 | -0.16 | 2334.1472 | 2346.1985 | 2330.7754 | 0 |
| 1718917200 | 2334.4152 | 17.67 | 0.76 | 2324.7637 | 2348.4202 | 2324.0963 | 0 |
| 1718744400 | 2316.75 | -8.77 | -0.38 | 2322.4219 | 2325.7431 | 2306.6241 | 0 |
| 1718658000 | 2325.5227 | 0 | 0.00 | 2325.5227 | 2325.5227 | 2325.5227 | 0 |
| 1718398800 | 2325.5227 | -13.1 | -0.56 | 2338.6302 | 2344.2135 | 2320.8896 | 0 |
| 1718312400 | 2338.6269 | -2.83 | -0.12 | 2341.0303 | 2341.663 | 2331.7833 | 0 |
| 1718226000 | 2341.4603 | 21.28 | 0.92 | 2320.2106 | 2342.1373 | 2319.6278 | 0 |
| 1718139600 | 2320.1759 | 22.47 | 0.98 | 2297.5294 | 2328.9445 | 2297.2335 | 0 |
| 1718053200 | 2297.7048 | 3.6 | 0.16 | 2296.6942 | 2303.9273 | 2292.6778 | 0 |
| 1717794000 | 2294.1012 | -1.07 | -0.05 | 2295.1963 | 2301.6789 | 2285.4613 | 0 |
| 1717707600 | 2295.1756 | -5.25 | -0.23 | 2300.1989 | 2301.7041 | 2287.5852 | 0 |
| 1717621200 | 2300.4224 | -5.08 | -0.22 | 2305.2815 | 2306.4863 | 2292.9086 | 0 |
| 1717534800 | 2305.4986 | 6.96 | 0.30 | 2298.7327 | 2314.8887 | 2294.0556 | 0 |
| 1717448400 | 2298.5403 | -8.75 | -0.38 | 2307.6644 | 2308.2905 | 2292.4613 | 0 |
| 1717189200 | 2307.2928 | 16.04 | 0.70 | 2291.2415 | 2307.2928 | 2285.7682 | 0 |
| 1717102800 | 2291.2516 | -1.2 | -0.05 | 2292.3721 | 2295.6306 | 2268.9944 | 0 |
| 1717016400 | 2292.4543 | -34.03 | -1.46 | 2326.4214 | 2329.9249 | 2290.87 | 0 |
| 1716930000 | 2326.4872 | 5.39 | 0.23 | 2335.5667 | 2340.0876 | 2322.6327 | 0 |
| 1716584400 | 2321.0966 | -11.12 | -0.48 | 2329.1765 | 2333.4869 | 2317.0151 | 0 |
| 1716498000 | 2332.219 | -7.12 | -0.30 | 2335.9997 | 2349.9639 | 2329.1973 | 0 |
| 1716411600 | 2339.3415 | -2.9 | -0.12 | 2342.0877 | 2351.7866 | 2338.8491 | 0 |
| 1716325200 | 2342.2424 | -4.67 | -0.20 | 2347.2444 | 2351.9513 | 2331.7134 | 0 |
| 1716238800 | 2346.9164 | 0 | 0.00 | 2346.9164 | 2346.9164 | 2346.9164 | 0 |
| 1715979600 | 2346.9164 | 7.4 | 0.32 | 2339.3132 | 2348.9399 | 2333.4204 | 0 |
| 1715893200 | 2339.5138 | 12.78 | 0.55 | 2326.6628 | 2339.5138 | 2321.6532 | 0 |
| 1715806800 | 2326.7328 | 11.51 | 0.50 | 2315.1292 | 2326.7328 | 2308.4785 | 0 |
| 1715720400 | 2315.2268 | 13.55 | 0.59 | 2298.8156 | 2316.7774 | 2297.8711 | 0 |
| 1715634000 | 2301.6799 | -4.17 | -0.18 | 2305.6632 | 2308.0694 | 2286.9246 | 0 |
| 1715374800 | 2305.8469 | 25.36 | 1.11 | 2280.3281 | 2308.155 | 2279.2902 | 0 |
| 1715288400 | 2280.4858 | 0 | 0.00 | 2280.4858 | 2280.4858 | 2280.4858 | 0 |
| 1715202000 | 2280.4858 | -49.35 | -2.12 | 2329.727 | 2330.4344 | 2280.4858 | 0 |
| 1715115600 | 2329.8356 | -0.97 | -0.04 | 2330.9398 | 2331.9265 | 2313.6527 | 0 |
| 1715029200 | 2330.8068 | -8.18 | -0.35 | 2339.0187 | 2343.6481 | 2324.8603 | 0 |
| 1714770000 | 2338.9871 | -10.8 | -0.46 | 2349.7255 | 2354.0297 | 2335.7034 | 0 |
| 1714683600 | 2349.7891 | -35.96 | -1.51 | 2385.28 | 2385.8307 | 2337.4848 | 0 |
| 1714597200 | 2385.7485 | 0 | 0.00 | 2385.7485 | 2385.7485 | 2385.7485 | 0 |
| 1714510800 | 2385.7485 | 34.22 | 1.46 | 2351.2907 | 2385.7485 | 2350.7851 | 0 |
| 1714424400 | 2351.5274 | -11.26 | -0.48 | 2362.524 | 2366.2581 | 2346.5248 | 0 |
| 1714165200 | 2362.7903 | -3.51 | -0.15 | 2366.2516 | 2367.8578 | 2356.2818 | 0 |
| 1714078800 | 2366.3049 | 0 | 0.00 | 2366.3049 | 2366.3049 | 2366.3049 | 0 |
| 1713992400 | 2366.3049 | 7.16 | 0.30 | 2359.2608 | 2374.6371 | 2358.7145 | 0 |
| 1713906000 | 2359.1437 | -2.72 | -0.12 | 2362.0504 | 2367.4953 | 2351.9889 | 0 |
| 1713819600 | 2361.8658 | -9.42 | -0.40 | 2368.1667 | 2375.1719 | 2347.6729 | 0 |
| 1713560400 | 2371.289 | 9.6 | 0.41 | 2361.7002 | 2388.4385 | 2360.9441 | 0 |
| 1713474000 | 2361.6931 | -5.12 | -0.22 | 2366.7275 | 2369.3805 | 2358.3807 | 0 |
| 1713387600 | 2366.8129 | 20.9 | 0.89 | 2345.8298 | 2370.3147 | 2345.3242 | 0 |
| 1713301200 | 2345.9146 | -15.06 | -0.64 | 2360.8627 | 2361.5272 | 2336.854 | 0 |
| 1713214800 | 2360.9762 | 9.92 | 0.42 | 2347.4535 | 2363.2849 | 2347.1634 | 0 |
| 1712955600 | 2351.059 | 0.47 | 0.02 | 2350.4907 | 2369.5214 | 2350.0732 | 0 |
| 1712869200 | 2350.5933 | -10.98 | -0.46 | 2361.754 | 2365.5079 | 2350.3149 | 0 |
| 1712782800 | 2361.5694 | -1.81 | -0.08 | 2356.9026 | 2366.2557 | 2354.5387 | 0 |
| 1712696400 | 2363.382 | -11.9 | -0.50 | 2375.0546 | 2376.6006 | 2348.539 | 0 |
| 1712610000 | 2375.283 | -8.19 | -0.34 | 2383.1607 | 2386.411 | 2366.895 | 0 |
| 1712350800 | 2383.4724 | 53.03 | 2.28 | 2330.5052 | 2392.7305 | 2329.8705 | 0 |
| 1712264400 | 2330.4387 | 25.34 | 1.10 | 2304.9584 | 2333.1216 | 2290.7775 | 0 |
| 1712178000 | 2305.0969 | -8.57 | -0.37 | 2307.0402 | 2326.8935 | 2292.238 | 0 |
| 1712091600 | 2313.6679 | -21.64 | -0.93 | 2335.4671 | 2342.3872 | 2303.0811 | 0 |
| 1712005200 | 2335.3127 | 0 | 0.00 | 2335.3127 | 2335.3127 | 2335.3127 | 0 |
| 1711659600 | 2335.3127 | 0 | 0.00 | 2335.3127 | 2335.3127 | 2335.3127 | 0 |
| 1711573200 | 2335.3127 | 13.19 | 0.57 | 2322.3633 | 2346.7884 | 2309.0184 | 0 |
| 1711486800 | 2322.1272 | -41.79 | -1.77 | 2363.8689 | 2364.3941 | 2309.9826 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
