OMX Iceland Large Cap GI Gross TR (OMXILCGI)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 293.75898 | -0.25 | -0.09 | 294.01275 | 295.41929 | 292.92841 | 0 |
| 1718917200 | 294.01275 | 0.37 | 0.13 | 293.49594 | 296.31892 | 293.49594 | 0 |
| 1718744400 | 293.63826 | -1.72 | -0.58 | 295.3546 | 295.3546 | 292.3097 | 0 |
| 1718658000 | 295.3546 | 0 | 0.00 | 295.3546 | 295.3546 | 295.3546 | 0 |
| 1718398800 | 295.3546 | -2.32 | -0.78 | 297.66981 | 298.44324 | 294.78933 | 0 |
| 1718312400 | 297.66981 | -0.63 | -0.21 | 298.30147 | 298.30147 | 296.43313 | 0 |
| 1718226000 | 298.30147 | 1.8 | 0.61 | 296.50646 | 298.8272 | 296.50508 | 0 |
| 1718139600 | 296.50646 | 3.07 | 1.05 | 293.43719 | 298.04564 | 293.43719 | 0 |
| 1718053200 | 293.43719 | 0.39 | 0.13 | 293.04547 | 294.54871 | 292.77438 | 0 |
| 1717794000 | 293.04547 | 1.11 | 0.38 | 291.93241 | 294.64326 | 291.93241 | 0 |
| 1717707600 | 291.93241 | 0.05 | 0.02 | 291.87845 | 292.48959 | 290.91948 | 0 |
| 1717621200 | 291.87845 | -0.48 | -0.16 | 292.36044 | 292.66028 | 290.90982 | 0 |
| 1717534800 | 292.36044 | -0.44 | -0.15 | 292.8014 | 293.85012 | 291.64445 | 0 |
| 1717448400 | 292.8014 | 1.12 | 0.38 | 291.68327 | 293.37079 | 290.83619 | 0 |
| 1717189200 | 291.68327 | 1.57 | 0.54 | 290.11536 | 291.68327 | 289.19856 | 0 |
| 1717102800 | 290.11536 | 0.06 | 0.02 | 290.05962 | 290.11536 | 286.77321 | 0 |
| 1717016400 | 290.05962 | -3.69 | -1.26 | 293.74779 | 293.74779 | 289.04045 | 0 |
| 1716930000 | 293.74779 | -0.17 | -0.06 | 295.91615 | 297.19369 | 293.38243 | 0 |
| 1716584400 | 293.91819 | -2.04 | -0.69 | 295.96156 | 296.77489 | 292.52069 | 0 |
| 1716498000 | 295.96156 | -4.7 | -1.56 | 300.65873 | 300.65873 | 295.28836 | 0 |
| 1716411600 | 300.65873 | 0.99 | 0.33 | 299.66831 | 303.40769 | 299.66831 | 0 |
| 1716325200 | 299.66831 | 0.64 | 0.21 | 299.02652 | 300.87009 | 297.8619 | 0 |
| 1716238800 | 299.02652 | 0 | 0.00 | 299.02652 | 299.02652 | 299.02652 | 0 |
| 1715979600 | 299.02652 | -0.21 | -0.07 | 299.23658 | 299.81347 | 297.71643 | 0 |
| 1715893200 | 299.23658 | 1.2 | 0.40 | 298.03868 | 299.29025 | 297.33783 | 0 |
| 1715806800 | 298.03868 | -0.02 | -0.01 | 298.05609 | 298.10645 | 296.38148 | 0 |
| 1715720400 | 298.05609 | 2.85 | 0.97 | 295.20668 | 298.05609 | 295.20668 | 0 |
| 1715634000 | 295.20668 | -1.98 | -0.67 | 297.18885 | 297.18885 | 293.95413 | 0 |
| 1715374800 | 297.18885 | 3.5 | 1.19 | 293.68572 | 297.9268 | 293.68572 | 0 |
| 1715288400 | 293.68572 | 0 | 0.00 | 293.68572 | 293.68572 | 293.68572 | 0 |
| 1715202000 | 293.68572 | -8.47 | -2.80 | 302.15672 | 302.15672 | 293.68572 | 0 |
| 1715115600 | 302.15672 | -1.61 | -0.53 | 303.7649 | 303.7649 | 300.85737 | 0 |
| 1715029200 | 303.7649 | -0.8 | -0.26 | 304.56445 | 305.24453 | 303.06403 | 0 |
| 1714770000 | 304.56445 | -2.51 | -0.82 | 307.07689 | 307.07689 | 304.55446 | 0 |
| 1714683600 | 307.07689 | -4.25 | -1.36 | 311.32584 | 311.32584 | 305.41514 | 0 |
| 1714597200 | 311.32584 | 0 | 0.00 | 311.32584 | 311.32584 | 311.32584 | 0 |
| 1714510800 | 311.32584 | 5.9 | 1.93 | 305.42931 | 311.32584 | 305.42931 | 0 |
| 1714424400 | 305.42931 | 0.18 | 0.06 | 305.2542 | 306.32407 | 303.98192 | 0 |
| 1714165200 | 305.2542 | 2.48 | 0.82 | 302.77467 | 305.77387 | 302.77467 | 0 |
| 1714078800 | 302.77467 | 0 | 0.00 | 302.77467 | 302.77467 | 302.77467 | 0 |
| 1713992400 | 302.77467 | 1.47 | 0.49 | 301.30057 | 304.39796 | 301.30057 | 0 |
| 1713906000 | 301.30057 | 1.15 | 0.38 | 300.15533 | 301.68309 | 299.54339 | 0 |
| 1713819600 | 300.15533 | -2.46 | -0.81 | 302.61117 | 302.61117 | 298.46514 | 0 |
| 1713560400 | 302.61117 | 4.99 | 1.68 | 297.62267 | 304.90978 | 297.62267 | 0 |
| 1713474000 | 297.62267 | -1.04 | -0.35 | 298.66082 | 298.9743 | 296.89315 | 0 |
| 1713387600 | 298.66082 | 1.61 | 0.54 | 297.0496 | 300.56866 | 297.0496 | 0 |
| 1713301200 | 297.0496 | 0.51 | 0.17 | 296.53899 | 297.34008 | 295.04775 | 0 |
| 1713214800 | 296.53899 | 4.22 | 1.44 | 292.3152 | 296.53899 | 292.3152 | 0 |
| 1712955600 | 292.3152 | 0.41 | 0.14 | 291.90066 | 294.41901 | 291.63245 | 0 |
| 1712869200 | 291.90066 | -1.3 | -0.44 | 293.20184 | 293.38456 | 291.09357 | 0 |
| 1712782800 | 293.20184 | 0.07 | 0.02 | 293.13493 | 293.93997 | 292.37662 | 0 |
| 1712696400 | 293.13493 | -1.84 | -0.62 | 294.97022 | 294.97022 | 290.62723 | 0 |
| 1712610000 | 294.97022 | 0.73 | 0.25 | 294.24437 | 295.68103 | 293.78438 | 0 |
| 1712350800 | 294.24437 | 6.11 | 2.12 | 288.1383 | 295.81041 | 288.1383 | 0 |
| 1712264400 | 288.1383 | 3.14 | 1.10 | 285.00236 | 288.67827 | 284.74708 | 0 |
| 1712178000 | 285.00236 | -0.31 | -0.11 | 285.30782 | 291.21686 | 281.49236 | 0 |
| 1712091600 | 285.30782 | -6.76 | -2.31 | 292.06912 | 292.49926 | 283.38718 | 0 |
| 1712005200 | 292.06912 | 0 | 0.00 | 292.06912 | 292.06912 | 292.06912 | 0 |
| 1711659600 | 292.06912 | 0 | 0.00 | 292.06912 | 292.06912 | 292.06912 | 0 |
| 1711573200 | 292.06912 | 1.67 | 0.57 | 290.40141 | 292.78805 | 287.80685 | 0 |
| 1711486800 | 290.40141 | -7.54 | -2.53 | 297.94027 | 297.94027 | 286.59539 | 0 |
| 1711400400 | 297.94027 | -9.81 | -3.19 | 307.75117 | 307.75117 | 296.79415 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
