OMX Iceland 15 GI (OMXI15GI)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 2968.7705 | 5.07 | 0.17 | 2963.7005 | 2971.3352 | 2956.6364 | 0 |
| 1721336400 | 2963.7005 | 12.2 | 0.41 | 2951.4977 | 2963.7005 | 2948.9128 | 0 |
| 1721250000 | 2951.4977 | 15.99 | 0.54 | 2935.5116 | 2958.1245 | 2935.5116 | 0 |
| 1721163600 | 2935.5116 | 27.52 | 0.95 | 2907.9943 | 2935.5116 | 2898.0275 | 0 |
| 1721077200 | 2907.9943 | -7.36 | -0.25 | 2915.3497 | 2916.4668 | 2892.5653 | 0 |
| 1720818000 | 2915.3497 | 11.19 | 0.39 | 2904.1554 | 2915.3497 | 2887.7307 | 0 |
| 1720731600 | 2904.1554 | -1.8 | -0.06 | 2905.9536 | 2915.2881 | 2895.2055 | 0 |
| 1720645200 | 2905.9536 | -11.12 | -0.38 | 2917.0766 | 2919.7619 | 2896.1315 | 0 |
| 1720558800 | 2917.0766 | -15.35 | -0.52 | 2932.4217 | 2932.4217 | 2905.1536 | 0 |
| 1720472400 | 2932.4217 | -14.54 | -0.49 | 2946.9586 | 2946.9586 | 2913.6015 | 0 |
| 1720213200 | 2946.9586 | 34.98 | 1.20 | 2930.1282 | 2946.9586 | 2926.7752 | 0 |
| 1720040400 | 2911.978 | 12.46 | 0.43 | 2899.5229 | 2911.978 | 2886.0976 | 0 |
| 1719954000 | 2899.5229 | -4.01 | -0.14 | 2903.5328 | 2915.9984 | 2895.7403 | 0 |
| 1719867600 | 2903.5328 | 6.77 | 0.23 | 2896.7675 | 2910.8386 | 2879.6585 | 0 |
| 1719608400 | 2896.7675 | -19.26 | -0.66 | 2916.0317 | 2921.0066 | 2895.5275 | 0 |
| 1719522000 | 2916.0317 | 1.15 | 0.04 | 2914.8863 | 2926.1241 | 2908.3888 | 0 |
| 1719435600 | 2914.8863 | -45.32 | -1.53 | 2960.2068 | 2960.2068 | 2906.3646 | 0 |
| 1719349200 | 2960.2068 | -13.1 | -0.44 | 2973.3104 | 2974.9814 | 2946.6104 | 0 |
| 1719262800 | 2973.3104 | 1.2 | 0.04 | 2972.107 | 2974.4354 | 2961.1703 | 0 |
| 1719003600 | 2972.107 | -4.66 | -0.16 | 2976.7661 | 2991.5733 | 2972.107 | 0 |
| 1718917200 | 2976.7661 | 14.44 | 0.49 | 2972.9074 | 2996.6912 | 2972.9074 | 0 |
| 1718744400 | 2962.3272 | -7.27 | -0.24 | 2969.5931 | 2969.5931 | 2949.3754 | 0 |
| 1718658000 | 2969.5931 | 0 | 0.00 | 2969.5931 | 2969.5931 | 2969.5931 | 0 |
| 1718398800 | 2969.5931 | -16.72 | -0.56 | 2986.3176 | 2993.3354 | 2960.3309 | 0 |
| 1718312400 | 2986.3176 | -3.43 | -0.11 | 2989.7438 | 2989.7438 | 2977.8813 | 0 |
| 1718226000 | 2989.7438 | 22.99 | 0.77 | 2966.7566 | 2990.5993 | 2966.7566 | 0 |
| 1718139600 | 2966.7566 | 24.95 | 0.85 | 2941.8059 | 2977.9688 | 2941.8059 | 0 |
| 1718053200 | 2941.8059 | 0.69 | 0.02 | 2941.1109 | 2949.6403 | 2936.2927 | 0 |
| 1717794000 | 2941.1109 | 2.63 | 0.09 | 2938.4841 | 2947.0528 | 2930.4908 | 0 |
| 1717707600 | 2938.4841 | -2.83 | -0.10 | 2941.3092 | 2942.6532 | 2928.7662 | 0 |
| 1717621200 | 2941.3092 | -6.4 | -0.22 | 2947.7115 | 2948.9964 | 2934.2226 | 0 |
| 1717534800 | 2947.7115 | 8.93 | 0.30 | 2938.7841 | 2959.5092 | 2937.1425 | 0 |
| 1717448400 | 2938.7841 | -3.21 | -0.11 | 2941.9964 | 2947.7265 | 2932.4213 | 0 |
| 1717189200 | 2941.9964 | 34.09 | 1.17 | 2913.9542 | 2941.9964 | 2913.9542 | 0 |
| 1717102800 | 2907.9073 | -13.32 | -0.46 | 2921.2271 | 2921.2271 | 2887.8576 | 0 |
| 1717016400 | 2921.2271 | -39.44 | -1.33 | 2960.6694 | 2960.6694 | 2919.2082 | 0 |
| 1716930000 | 2960.6694 | -8.82 | -0.30 | 2976.4489 | 2981.9757 | 2955.7641 | 0 |
| 1716584400 | 2969.4877 | -18.67 | -0.62 | 2988.1604 | 2990.0612 | 2964.7994 | 0 |
| 1716498000 | 2988.1604 | -4.71 | -0.16 | 2992.8697 | 3010.4939 | 2984.2127 | 0 |
| 1716411600 | 2992.8697 | -7.75 | -0.26 | 3000.6246 | 3013.1546 | 2992.8697 | 0 |
| 1716325200 | 3000.6246 | -10.09 | -0.34 | 3010.7158 | 3016.9751 | 2991.4961 | 0 |
| 1716238800 | 3010.7158 | 0 | 0.00 | 3010.7158 | 3010.7158 | 3010.7158 | 0 |
| 1715979600 | 3010.7158 | 9.52 | 0.32 | 3001.1924 | 3013.3928 | 2993.7805 | 0 |
| 1715893200 | 3001.1924 | 16.44 | 0.55 | 2984.7561 | 3001.1924 | 2978.3789 | 0 |
| 1715806800 | 2984.7561 | 10.76 | 0.36 | 2973.9968 | 2984.7561 | 2965.4548 | 0 |
| 1715720400 | 2973.9968 | 21.47 | 0.73 | 2952.5248 | 2976.1005 | 2952.5248 | 0 |
| 1715634000 | 2952.5248 | -5.55 | -0.19 | 2958.0747 | 2960.8139 | 2937.4337 | 0 |
| 1715374800 | 2958.0747 | 32.61 | 1.11 | 2925.4695 | 2961.0357 | 2923.9842 | 0 |
| 1715288400 | 2925.4695 | 0 | 0.00 | 2925.4695 | 2925.4695 | 2925.4695 | 0 |
| 1715202000 | 2925.4695 | -63.41 | -2.12 | 2988.8757 | 2988.9343 | 2925.4695 | 0 |
| 1715115600 | 2988.8757 | -1.19 | -0.04 | 2990.0676 | 2991.5582 | 2968.1151 | 0 |
| 1715029200 | 2990.0676 | -10.53 | -0.35 | 3000.5933 | 3006.8168 | 2982.4391 | 0 |
| 1714770000 | 3000.5933 | -13.72 | -0.46 | 3014.3103 | 3020.1088 | 2999.036 | 0 |
| 1714683600 | 3014.3103 | -37.69 | -1.24 | 3052.0032 | 3052.0032 | 2998.8555 | 0 |
| 1714597200 | 3052.0032 | 0 | 0.00 | 3052.0032 | 3052.0032 | 3052.0032 | 0 |
| 1714510800 | 3052.0032 | 35.54 | 1.18 | 3016.4632 | 3052.0032 | 3016.4632 | 0 |
| 1714424400 | 3016.4632 | -14.8 | -0.49 | 3031.2662 | 3035.8886 | 3010.5166 | 0 |
| 1714165200 | 3031.2662 | -0.23 | -0.01 | 3031.5009 | 3037.1283 | 3021.6813 | 0 |
| 1714078800 | 3031.5009 | 0 | 0.00 | 3031.5009 | 3031.5009 | 3031.5009 | 0 |
| 1713992400 | 3031.5009 | 4.98 | 0.16 | 3026.5197 | 3042.1297 | 3026.5197 | 0 |
| 1713906000 | 3026.5197 | -3.29 | -0.11 | 3029.8069 | 3036.5812 | 3017.2501 | 0 |
| 1713819600 | 3029.8069 | -12.22 | -0.40 | 3042.023 | 3042.8604 | 3011.4643 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
