OMX Iceland Large Cap GI Gross TR (OMXILCGI)
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 |
|---|---|---|---|---|---|---|---|
| 1740088800 | 315.74516 | -4.77 | -1.49 | 320.51695 | 320.51695 | 313.99315 | 0 |
| 1740002400 | 320.51695 | -6.25 | -1.91 | 326.77041 | 327.12285 | 318.95978 | 0 |
| 1739916000 | 326.77041 | 1.38 | 0.42 | 328.06947 | 328.06947 | 324.63851 | 0 |
| 1739570400 | 325.38811 | -3.39 | -1.03 | 328.78143 | 328.78143 | 324.30771 | 0 |
| 1739484000 | 328.78143 | -1.31 | -0.40 | 330.09101 | 331.31792 | 327.43606 | 0 |
| 1739397600 | 330.09101 | -2.14 | -0.64 | 332.23379 | 333.42137 | 329.86327 | 0 |
| 1739311200 | 332.23379 | 0.81 | 0.24 | 331.4259 | 332.64103 | 329.74354 | 0 |
| 1739224800 | 331.4259 | -1.54 | -0.46 | 332.96588 | 333.47014 | 329.05065 | 0 |
| 1738965600 | 332.96588 | 2.6 | 0.79 | 330.36511 | 334.32333 | 330.36511 | 0 |
| 1738879200 | 330.36511 | 6.52 | 2.01 | 323.84614 | 330.36511 | 323.84614 | 0 |
| 1738792800 | 323.84614 | -2.78 | -0.85 | 326.62282 | 327.27445 | 323.84614 | 0 |
| 1738706400 | 326.62282 | 0.59 | 0.18 | 326.03631 | 326.62282 | 324.54676 | 0 |
| 1738620000 | 326.03631 | -5.4 | -1.63 | 331.44005 | 331.44005 | 325.53381 | 0 |
| 1738360800 | 331.44005 | 6.05 | 1.86 | 325.39012 | 332.0917 | 325.39012 | 0 |
| 1738274400 | 325.39012 | -0.03 | -0.01 | 325.42097 | 325.87643 | 322.4549 | 0 |
| 1738188000 | 325.42097 | -2.64 | -0.81 | 328.06376 | 328.06376 | 322.58774 | 0 |
| 1738101600 | 328.06376 | -0.71 | -0.22 | 328.77118 | 329.96818 | 327.43858 | 0 |
| 1738015200 | 328.77118 | 1.18 | 0.36 | 327.59524 | 328.77118 | 322.67943 | 0 |
| 1737756000 | 327.59524 | -3.68 | -1.11 | 331.27065 | 331.27065 | 327.59524 | 0 |
| 1737669600 | 331.27065 | -1.37 | -0.41 | 332.64263 | 334.51691 | 331.27065 | 0 |
| 1737583200 | 332.64263 | 2.75 | 0.83 | 329.89136 | 335.56149 | 329.89136 | 0 |
| 1737496800 | 329.89136 | 0.32 | 0.10 | 330.01203 | 331.61817 | 327.56844 | 0 |
| 1737151200 | 329.57565 | -1.85 | -0.56 | 331.42679 | 332.04158 | 327.77927 | 0 |
| 1737064800 | 331.42679 | 4.11 | 1.26 | 327.31775 | 331.42679 | 327.31775 | 0 |
| 1736978400 | 327.31775 | -4.65 | -1.40 | 331.96682 | 331.96682 | 327.14357 | 0 |
| 1736892000 | 331.96682 | -1.19 | -0.36 | 333.15577 | 333.15577 | 328.84465 | 0 |
| 1736805600 | 333.15577 | 0.91 | 0.27 | 332.24603 | 334.1782 | 328.66779 | 0 |
| 1736546400 | 332.24603 | 5.76 | 1.76 | 331.80351 | 334.20809 | 329.43692 | 0 |
| 1736373600 | 326.48485 | -3.52 | -1.07 | 330.00424 | 330.6148 | 326.48485 | 0 |
| 1736287200 | 330.00424 | -1.51 | -0.46 | 331.51294 | 332.58129 | 328.52694 | 0 |
| 1736200800 | 331.51294 | 1.68 | 0.51 | 329.82888 | 333.18413 | 329.02812 | 0 |
| 1735941600 | 329.82888 | -1.31 | -0.40 | 331.14256 | 331.14256 | 327.23899 | 0 |
| 1735855200 | 331.14256 | 6.87 | 2.12 | 324.27123 | 331.14256 | 324.27123 | 0 |
| 1735682400 | 324.27123 | 0 | 0.00 | 324.27123 | 324.27123 | 324.27123 | 0 |
| 1735596000 | 324.27123 | -5.07 | -1.54 | 329.33739 | 330.30811 | 322.80492 | 0 |
| 1735336800 | 329.33739 | 5.21 | 1.61 | 324.12635 | 329.33739 | 322.81579 | 0 |
| 1735250400 | 324.12635 | 0 | 0.00 | 324.12635 | 324.12635 | 324.12635 | 0 |
| 1735077600 | 324.12635 | 0 | 0.00 | 324.12635 | 324.12635 | 324.12635 | 0 |
| 1734991200 | 324.12635 | 11.41 | 3.65 | 312.71321 | 324.12635 | 312.71321 | 0 |
| 1734732000 | 312.71321 | -3.94 | -1.24 | 316.65016 | 317.68857 | 312.71321 | 0 |
| 1734645600 | 316.65016 | 0.35 | 0.11 | 316.30143 | 316.65016 | 310.95709 | 0 |
| 1734559200 | 316.30143 | -0.06 | -0.02 | 316.35762 | 317.26835 | 315.45375 | 0 |
| 1734472800 | 316.35762 | -1.15 | -0.36 | 317.50297 | 318.82083 | 315.12167 | 0 |
| 1734386400 | 317.50297 | -3.42 | -1.07 | 320.92154 | 320.92154 | 316.12223 | 0 |
| 1734127200 | 320.92154 | 6.54 | 2.08 | 314.38308 | 321.67014 | 314.38308 | 0 |
| 1734040800 | 314.38308 | 1.63 | 0.52 | 312.75086 | 314.38308 | 311.5754 | 0 |
| 1733954400 | 312.75086 | 2.56 | 0.83 | 310.18953 | 313.87311 | 310.18953 | 0 |
| 1733868000 | 310.18953 | 0.76 | 0.25 | 309.42969 | 310.18953 | 306.98859 | 0 |
| 1733781600 | 309.42969 | 0.94 | 0.30 | 308.4918 | 310.44615 | 308.11036 | 0 |
| 1733522400 | 308.4918 | -1.07 | -0.35 | 309.56088 | 309.99964 | 307.32344 | 0 |
| 1733436000 | 309.56088 | -4.66 | -1.48 | 314.2222 | 314.2222 | 309.35397 | 0 |
| 1733349600 | 314.2222 | -2.18 | -0.69 | 316.4026 | 316.70704 | 313.19201 | 0 |
| 1733263200 | 316.4026 | 0.37 | 0.12 | 316.03591 | 316.4026 | 313.41206 | 0 |
| 1733176800 | 316.03591 | -0.57 | -0.18 | 316.60122 | 316.60122 | 313.66102 | 0 |
| 1732917600 | 316.60122 | -0.66 | -0.21 | 317.13338 | 317.41623 | 315.67836 | 0 |
| 1732744800 | 317.26481 | 0.5 | 0.16 | 316.76346 | 317.26481 | 313.82686 | 0 |
| 1732658400 | 316.76346 | 0.79 | 0.25 | 315.97136 | 316.88173 | 315.05647 | 0 |
| 1732572000 | 315.97136 | -1.19 | -0.38 | 317.16338 | 317.84151 | 314.91136 | 0 |
| 1732312800 | 317.16338 | -0.03 | -0.01 | 317.19396 | 317.43694 | 314.71248 | 0 |
| 1732226400 | 317.19396 | 1.72 | 0.55 | 315.46996 | 318.23574 | 315.15953 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
