OMX Iceland 15 Cap GI (OMXI15CAPGI)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 1490.7189 | -2.34 | -0.16 | 1493.0558 | 1500.4826 | 1490.7189 | 0 |
| 1718917200 | 1493.0558 | 7.24 | 0.49 | 1491.1204 | 1503.0496 | 1491.1204 | 0 |
| 1718744400 | 1485.8137 | -3.64 | -0.24 | 1489.458 | 1489.458 | 1479.3174 | 0 |
| 1718658000 | 1489.458 | 0 | 0.00 | 1489.458 | 1489.458 | 1489.458 | 0 |
| 1718398800 | 1489.458 | -8.39 | -0.56 | 1497.8466 | 1501.3664 | 1484.8124 | 0 |
| 1718312400 | 1497.8466 | -1.72 | -0.11 | 1499.565 | 1499.565 | 1493.6151 | 0 |
| 1718226000 | 1499.565 | 11.53 | 0.77 | 1488.0353 | 1499.994 | 1488.0353 | 0 |
| 1718139600 | 1488.0353 | 12.51 | 0.85 | 1475.5208 | 1493.659 | 1475.5208 | 0 |
| 1718053200 | 1475.5208 | 0.35 | 0.02 | 1475.1722 | 1479.4503 | 1472.7556 | 0 |
| 1717794000 | 1475.1722 | 1.32 | 0.09 | 1473.8547 | 1478.1525 | 1469.8456 | 0 |
| 1717707600 | 1473.8547 | -1.42 | -0.10 | 1475.2717 | 1475.9458 | 1468.9804 | 0 |
| 1717621200 | 1475.2717 | -3.21 | -0.22 | 1478.4829 | 1479.1274 | 1471.7172 | 0 |
| 1717534800 | 1478.4829 | 4.48 | 0.30 | 1474.0052 | 1484.4003 | 1473.1818 | 0 |
| 1717448400 | 1474.0052 | -1.61 | -0.11 | 1475.6164 | 1478.4904 | 1470.8137 | 0 |
| 1717189200 | 1475.6164 | 17.1 | 1.17 | 1461.5512 | 1475.6164 | 1461.5512 | 0 |
| 1717102800 | 1458.5183 | -6.68 | -0.46 | 1465.1992 | 1465.1992 | 1448.462 | 0 |
| 1717016400 | 1465.1992 | -19.78 | -1.33 | 1484.9822 | 1484.9822 | 1464.1865 | 0 |
| 1716930000 | 1484.9822 | -4.42 | -0.30 | 1492.8967 | 1495.6688 | 1482.5218 | 0 |
| 1716584400 | 1489.4052 | -9.37 | -0.62 | 1498.7708 | 1499.7242 | 1487.0536 | 0 |
| 1716498000 | 1498.7708 | -2.36 | -0.16 | 1501.1329 | 1509.9726 | 1496.7908 | 0 |
| 1716411600 | 1501.1329 | -3.89 | -0.26 | 1505.0225 | 1511.3072 | 1501.1329 | 0 |
| 1716325200 | 1505.0225 | -5.06 | -0.34 | 1510.0839 | 1513.2234 | 1500.4439 | 0 |
| 1716238800 | 1510.0839 | 0 | 0.00 | 1510.0839 | 1510.0839 | 1510.0839 | 0 |
| 1715979600 | 1510.0839 | 4.78 | 0.32 | 1505.3073 | 1511.4266 | 1501.5897 | 0 |
| 1715893200 | 1505.3073 | 8.24 | 0.55 | 1497.0633 | 1505.3073 | 1493.8647 | 0 |
| 1715806800 | 1497.0633 | 5.4 | 0.36 | 1491.6668 | 1497.0633 | 1487.3824 | 0 |
| 1715720400 | 1491.6668 | 10.77 | 0.73 | 1480.8971 | 1492.722 | 1480.8971 | 0 |
| 1715634000 | 1480.8971 | -2.78 | -0.19 | 1483.6806 | 1485.0546 | 1473.3279 | 0 |
| 1715374800 | 1483.6806 | 16.35 | 1.11 | 1467.327 | 1485.1659 | 1466.582 | 0 |
| 1715288400 | 1467.327 | 0 | 0.00 | 1467.327 | 1467.327 | 1467.327 | 0 |
| 1715202000 | 1467.327 | -31.8 | -2.12 | 1499.1296 | 1499.159 | 1467.327 | 0 |
| 1715115600 | 1499.1296 | -0.6 | -0.04 | 1499.7274 | 1500.4751 | 1488.7167 | 0 |
| 1715029200 | 1499.7274 | -5.28 | -0.35 | 1505.0068 | 1508.1283 | 1495.9012 | 0 |
| 1714770000 | 1505.0068 | -6.88 | -0.46 | 1511.8868 | 1514.7952 | 1504.2257 | 0 |
| 1714683600 | 1511.8868 | -18.91 | -1.24 | 1530.7924 | 1530.7924 | 1504.1352 | 0 |
| 1714597200 | 1530.7924 | 0 | 0.00 | 1530.7924 | 1530.7924 | 1530.7924 | 0 |
| 1714510800 | 1530.7924 | 17.83 | 1.18 | 1512.9667 | 1530.7924 | 1512.9667 | 0 |
| 1714424400 | 1512.9667 | -7.42 | -0.49 | 1520.3914 | 1522.7098 | 1509.984 | 0 |
| 1714165200 | 1520.3914 | -0.12 | -0.01 | 1520.5091 | 1523.3316 | 1515.5839 | 0 |
| 1714078800 | 1520.5091 | 0 | 0.00 | 1520.5091 | 1520.5091 | 1520.5091 | 0 |
| 1713992400 | 1520.5091 | 2.5 | 0.16 | 1518.0107 | 1525.8402 | 1518.0107 | 0 |
| 1713906000 | 1518.0107 | -1.65 | -0.11 | 1519.6594 | 1523.0572 | 1513.3614 | 0 |
| 1713819600 | 1519.6594 | -6.13 | -0.40 | 1525.7867 | 1526.2067 | 1510.4594 | 0 |
| 1713560400 | 1525.7867 | 6.3 | 0.41 | 1519.4867 | 1536.7729 | 1519.4867 | 0 |
| 1713474000 | 1519.4867 | -3.33 | -0.22 | 1522.8127 | 1524.5999 | 1517.6772 | 0 |
| 1713387600 | 1522.8127 | 9.4 | 0.62 | 1513.4087 | 1527.1792 | 1513.4087 | 0 |
| 1713301200 | 1513.4087 | -7.84 | -0.52 | 1521.2456 | 1521.3316 | 1507.8135 | 0 |
| 1713214800 | 1521.2456 | 6.59 | 0.43 | 1514.6595 | 1523.1893 | 1514.6595 | 0 |
| 1712955600 | 1514.6595 | 0.23 | 0.01 | 1514.4324 | 1525.2173 | 1513.256 | 0 |
| 1712869200 | 1514.4324 | -5.03 | -0.33 | 1519.4664 | 1522.2614 | 1511.3124 | 0 |
| 1712782800 | 1519.4664 | -1.21 | -0.08 | 1520.6738 | 1524.4942 | 1517.3414 | 0 |
| 1712696400 | 1520.6738 | -7.57 | -0.50 | 1528.2487 | 1529.1905 | 1511.3824 | 0 |
| 1712610000 | 1528.2487 | -5.29 | -0.35 | 1533.5407 | 1535.4083 | 1522.9411 | 0 |
| 1712350800 | 1533.5407 | 32.13 | 2.14 | 1501.4133 | 1539.3402 | 1501.4133 | 0 |
| 1712264400 | 1501.4133 | 18.27 | 1.23 | 1483.1425 | 1503.1418 | 1475.9634 | 0 |
| 1712178000 | 1483.1425 | -1.53 | -0.10 | 1484.6717 | 1495.0904 | 1473.0864 | 0 |
| 1712091600 | 1484.6717 | -17.96 | -1.20 | 1502.6312 | 1507.249 | 1477.8782 | 0 |
| 1712005200 | 1502.6312 | 0 | 0.00 | 1502.6312 | 1502.6312 | 1502.6312 | 0 |
| 1711659600 | 1502.6312 | 0 | 0.00 | 1502.6312 | 1502.6312 | 1502.6312 | 0 |
| 1711573200 | 1502.6312 | 16.42 | 1.10 | 1486.2102 | 1505.2882 | 1479.8889 | 0 |
| 1711486800 | 1486.2102 | -22.69 | -1.50 | 1508.8966 | 1508.8966 | 1476.7131 | 0 |
| 1711400400 | 1508.8966 | -27.97 | -1.82 | 1537.2938 | 1537.2938 | 1505.2766 | 0 |
| 1711141200 | 1536.8695 | 5 | 0.33 | 1546.3054 | 1549.3494 | 1527.1736 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
