OMX Iceland All Share GI (OMXIGI)
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 |
|---|---|---|---|---|---|---|---|
| 1722286800 | 1185.7719 | 11.7 | 1.00 | 1174.0719 | 1186.6004 | 1174.0719 | 0 |
| 1722027600 | 1174.0719 | 11.78 | 1.01 | 1162.2919 | 1174.0719 | 1157.2117 | 0 |
| 1721941200 | 1162.2919 | -8.72 | -0.74 | 1171.007 | 1171.007 | 1157.4486 | 0 |
| 1721854800 | 1171.007 | -12.54 | -1.06 | 1183.548 | 1183.548 | 1164.188 | 0 |
| 1721768400 | 1183.548 | -3.69 | -0.31 | 1187.2372 | 1189.2871 | 1178.4924 | 0 |
| 1721682000 | 1187.2372 | 2.77 | 0.23 | 1184.4716 | 1187.2372 | 1175.7148 | 0 |
| 1721422800 | 1184.4716 | 1.91 | 0.16 | 1182.5653 | 1184.9599 | 1179.9751 | 0 |
| 1721336400 | 1182.5653 | 2.25 | 0.19 | 1180.3148 | 1183.2255 | 1178.4141 | 0 |
| 1721250000 | 1180.3148 | 4.41 | 0.38 | 1175.905 | 1184.4194 | 1175.905 | 0 |
| 1721163600 | 1175.905 | 6.04 | 0.52 | 1169.8698 | 1175.905 | 1165.0045 | 0 |
| 1721077200 | 1169.8698 | -1.31 | -0.11 | 1171.1768 | 1171.8146 | 1163.9557 | 0 |
| 1720818000 | 1171.1768 | 3.82 | 0.33 | 1167.3544 | 1171.1768 | 1161.3515 | 0 |
| 1720731600 | 1167.3544 | -0.12 | -0.01 | 1167.4715 | 1172.8329 | 1166.2302 | 0 |
| 1720645200 | 1167.4715 | -4.64 | -0.40 | 1172.1097 | 1173.9126 | 1163.7395 | 0 |
| 1720558800 | 1172.1097 | -4.94 | -0.42 | 1177.0501 | 1177.0501 | 1169.0678 | 0 |
| 1720472400 | 1177.0501 | -6.4 | -0.54 | 1183.4471 | 1183.4471 | 1170.8936 | 0 |
| 1720213200 | 1183.4471 | 9.24 | 0.79 | 1178.7349 | 1183.4471 | 1176.1509 | 0 |
| 1720040400 | 1174.2087 | 0.64 | 0.05 | 1173.5713 | 1174.5673 | 1167.5277 | 0 |
| 1719954000 | 1173.5713 | 2.58 | 0.22 | 1170.9949 | 1177.5879 | 1169.6928 | 0 |
| 1719867600 | 1170.9949 | 5.57 | 0.48 | 1165.429 | 1176.9185 | 1164.7202 | 0 |
| 1719608400 | 1165.429 | -9.1 | -0.78 | 1174.5323 | 1175.9083 | 1164.8071 | 0 |
| 1719522000 | 1174.5323 | 1.55 | 0.13 | 1172.9872 | 1178.7838 | 1172.6395 | 0 |
| 1719435600 | 1172.9872 | -25.4 | -2.12 | 1198.388 | 1198.388 | 1170.8125 | 0 |
| 1719349200 | 1198.388 | -10.65 | -0.88 | 1209.0367 | 1210.0669 | 1194.2618 | 0 |
| 1719262800 | 1209.0367 | 1.39 | 0.12 | 1207.6468 | 1209.2715 | 1201.6184 | 0 |
| 1719003600 | 1207.6468 | -0.79 | -0.07 | 1208.4366 | 1212.7465 | 1205.7295 | 0 |
| 1718917200 | 1208.4366 | 3.62 | 0.30 | 1205.7771 | 1213.2157 | 1205.7771 | 0 |
| 1718744400 | 1204.8183 | -5.68 | -0.47 | 1210.4966 | 1210.4966 | 1199.9793 | 0 |
| 1718658000 | 1210.4966 | 0 | 0.00 | 1210.4966 | 1210.4966 | 1210.4966 | 0 |
| 1718398800 | 1210.4966 | -8.71 | -0.71 | 1219.2074 | 1220.9592 | 1207.7514 | 0 |
| 1718312400 | 1219.2074 | -0.98 | -0.08 | 1220.1832 | 1220.1832 | 1215.4054 | 0 |
| 1718226000 | 1220.1832 | 7.74 | 0.64 | 1212.4438 | 1222.3602 | 1212.4438 | 0 |
| 1718139600 | 1212.4438 | 10.4 | 0.87 | 1202.0442 | 1215.4341 | 1202.0442 | 0 |
| 1718053200 | 1202.0442 | 1.09 | 0.09 | 1200.9519 | 1204.6364 | 1199.5153 | 0 |
| 1717794000 | 1200.9519 | 6.98 | 0.58 | 1193.9752 | 1201.869 | 1193.9752 | 0 |
| 1717707600 | 1193.9752 | -0.7 | -0.06 | 1194.6788 | 1195.6981 | 1190.7057 | 0 |
| 1717621200 | 1194.6788 | -0.95 | -0.08 | 1195.6327 | 1196.3675 | 1191.9155 | 0 |
| 1717534800 | 1195.6327 | 1.83 | 0.15 | 1193.8062 | 1199.9839 | 1192.0658 | 0 |
| 1717448400 | 1193.8062 | 2.01 | 0.17 | 1191.7928 | 1196.3976 | 1190.3444 | 0 |
| 1717189200 | 1191.7928 | 9.22 | 0.78 | 1183.7407 | 1191.7928 | 1183.7407 | 0 |
| 1717102800 | 1182.57 | -3.73 | -0.31 | 1186.2961 | 1186.2961 | 1173.1008 | 0 |
| 1717016400 | 1186.2961 | -15.47 | -1.29 | 1201.7625 | 1201.785 | 1182.8741 | 0 |
| 1716930000 | 1201.7625 | -3.63 | -0.30 | 1208.9282 | 1211.5544 | 1200.4191 | 0 |
| 1716584400 | 1205.3928 | -8.32 | -0.69 | 1213.7131 | 1215.4597 | 1202.0927 | 0 |
| 1716498000 | 1213.7131 | -6.93 | -0.57 | 1220.6407 | 1224.0744 | 1212.071 | 0 |
| 1716411600 | 1220.6407 | 1.65 | 0.14 | 1218.9949 | 1228.2523 | 1218.9949 | 0 |
| 1716325200 | 1218.9949 | 0.5 | 0.04 | 1218.4947 | 1223.1466 | 1214.3092 | 0 |
| 1716238800 | 1218.4947 | 0 | 0.00 | 1218.4947 | 1218.4947 | 1218.4947 | 0 |
| 1715979600 | 1218.4947 | 1.75 | 0.14 | 1216.7413 | 1220.6389 | 1214.4835 | 0 |
| 1715893200 | 1216.7413 | 7.66 | 0.63 | 1209.0813 | 1216.7413 | 1206.9481 | 0 |
| 1715806800 | 1209.0813 | 2.06 | 0.17 | 1207.0234 | 1209.0813 | 1202.9061 | 0 |
| 1715720400 | 1207.0234 | 5.35 | 0.44 | 1201.6763 | 1207.0234 | 1200.9878 | 0 |
| 1715634000 | 1201.6763 | -2.85 | -0.24 | 1204.5293 | 1205.8871 | 1196.4654 | 0 |
| 1715374800 | 1204.5293 | 8.59 | 0.72 | 1195.9362 | 1206.7527 | 1194.4931 | 0 |
| 1715288400 | 1195.9362 | 0 | 0.00 | 1195.9362 | 1195.9362 | 1195.9362 | 0 |
| 1715202000 | 1195.9362 | -24.24 | -1.99 | 1220.1724 | 1220.1724 | 1195.9362 | 0 |
| 1715115600 | 1220.1724 | -5.17 | -0.42 | 1225.3391 | 1225.3391 | 1215.8089 | 0 |
| 1715029200 | 1225.3391 | -4.8 | -0.39 | 1230.135 | 1231.2809 | 1223.1811 | 0 |
| 1714770000 | 1230.135 | -6.86 | -0.55 | 1236.9991 | 1238.4184 | 1229.2947 | 0 |
| 1714683600 | 1236.9991 | -15.18 | -1.21 | 1252.1764 | 1252.1764 | 1232.2602 | 0 |
| 1714597200 | 1252.1764 | 0 | 0.00 | 1252.1764 | 1252.1764 | 1252.1764 | 0 |
| 1714510800 | 1252.1764 | 16.67 | 1.35 | 1235.5079 | 1252.1764 | 1235.5079 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
