OMX Iceland Large Cap PI Price Return (OMXILCPI)
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 |
|---|---|---|---|---|---|---|---|
| 1719349200 | 244.10118 | -3.24 | -1.31 | 247.34054 | 247.47248 | 242.84061 | 0 |
| 1719262800 | 247.34054 | 0.74 | 0.30 | 246.60331 | 247.34054 | 245.17823 | 0 |
| 1719003600 | 246.60331 | -0.21 | -0.09 | 246.81634 | 247.9971 | 245.90607 | 0 |
| 1718917200 | 246.81634 | 0.31 | 0.13 | 246.38249 | 248.75232 | 246.38249 | 0 |
| 1718744400 | 246.50197 | -1.44 | -0.58 | 247.9428 | 247.9428 | 245.38667 | 0 |
| 1718658000 | 247.9428 | 0 | 0.00 | 247.9428 | 247.9428 | 247.9428 | 0 |
| 1718398800 | 247.9428 | -1.94 | -0.78 | 249.88635 | 250.53562 | 247.46826 | 0 |
| 1718312400 | 249.88635 | -0.53 | -0.21 | 250.41661 | 250.41661 | 248.8482 | 0 |
| 1718226000 | 250.41661 | 1.51 | 0.61 | 248.90975 | 250.85795 | 248.90858 | 0 |
| 1718139600 | 248.90975 | 2.58 | 1.05 | 246.33318 | 250.20185 | 246.33318 | 0 |
| 1718053200 | 246.33318 | 0.33 | 0.13 | 246.00433 | 247.26627 | 245.77676 | 0 |
| 1717794000 | 246.00433 | 0.93 | 0.38 | 245.06996 | 247.34565 | 245.06996 | 0 |
| 1717707600 | 245.06996 | 0.05 | 0.02 | 245.02465 | 245.53769 | 244.21962 | 0 |
| 1717621200 | 245.02465 | -0.4 | -0.16 | 245.42927 | 245.68097 | 244.21151 | 0 |
| 1717534800 | 245.42927 | -0.37 | -0.15 | 245.79945 | 246.67982 | 244.82821 | 0 |
| 1717448400 | 245.79945 | 0.94 | 0.38 | 244.8608 | 246.27743 | 244.1497 | 0 |
| 1717189200 | 244.8608 | 1.32 | 0.54 | 243.54458 | 244.8608 | 242.77495 | 0 |
| 1717102800 | 243.54458 | 0.05 | 0.02 | 243.49779 | 243.54458 | 240.73894 | 0 |
| 1717016400 | 243.49779 | -3.1 | -1.26 | 246.59391 | 246.59391 | 242.64222 | 0 |
| 1716930000 | 246.59391 | -0.14 | -0.06 | 248.4142 | 249.48666 | 246.2872 | 0 |
| 1716584400 | 246.73696 | -1.72 | -0.69 | 248.45231 | 249.13509 | 245.56379 | 0 |
| 1716498000 | 248.45231 | -3.94 | -1.56 | 252.39547 | 252.39547 | 247.88718 | 0 |
| 1716411600 | 252.39547 | 0.83 | 0.33 | 251.56404 | 254.70316 | 251.56404 | 0 |
| 1716325200 | 251.56404 | 0.54 | 0.21 | 251.02527 | 252.57291 | 250.04761 | 0 |
| 1716238800 | 251.02527 | 0 | 0.00 | 251.02527 | 251.02527 | 251.02527 | 0 |
| 1715979600 | 251.02527 | -0.18 | -0.07 | 251.20162 | 251.6859 | 249.92549 | 0 |
| 1715893200 | 251.20162 | 1.01 | 0.40 | 250.19601 | 251.24667 | 249.60766 | 0 |
| 1715806800 | 250.19601 | -0.01 | -0.01 | 250.21062 | 250.2529 | 248.80483 | 0 |
| 1715720400 | 250.21062 | 2.39 | 0.97 | 247.81863 | 250.21062 | 247.81863 | 0 |
| 1715634000 | 247.81863 | -1.66 | -0.67 | 249.4826 | 249.4826 | 246.76713 | 0 |
| 1715374800 | 249.4826 | 2.94 | 1.19 | 246.54181 | 250.10209 | 246.54181 | 0 |
| 1715288400 | 246.54181 | 0 | 0.00 | 246.54181 | 246.54181 | 246.54181 | 0 |
| 1715202000 | 246.54181 | -7.11 | -2.80 | 253.653 | 253.653 | 246.54181 | 0 |
| 1715115600 | 253.653 | -1.35 | -0.53 | 255.00303 | 255.00303 | 252.56223 | 0 |
| 1715029200 | 255.00303 | -0.67 | -0.26 | 255.67423 | 256.24515 | 254.41467 | 0 |
| 1714770000 | 255.67423 | -2.11 | -0.82 | 257.78336 | 257.78336 | 255.66584 | 0 |
| 1714683600 | 257.78336 | -3.57 | -1.36 | 261.35025 | 261.35025 | 256.38835 | 0 |
| 1714597200 | 261.35025 | 0 | 0.00 | 261.35025 | 261.35025 | 261.35025 | 0 |
| 1714510800 | 261.35025 | 4.95 | 1.93 | 256.40026 | 261.35025 | 256.40026 | 0 |
| 1714424400 | 256.40026 | 0.15 | 0.06 | 256.25326 | 257.15139 | 255.18521 | 0 |
| 1714165200 | 256.25326 | 2.08 | 0.82 | 254.17175 | 256.68951 | 254.17175 | 0 |
| 1714078800 | 254.17175 | 0 | 0.00 | 254.17175 | 254.17175 | 254.17175 | 0 |
| 1713992400 | 254.17175 | 1.24 | 0.49 | 252.93428 | 255.53446 | 252.93428 | 0 |
| 1713906000 | 252.93428 | 0.96 | 0.38 | 251.97288 | 253.2554 | 251.45917 | 0 |
| 1713819600 | 251.97288 | -2.06 | -0.81 | 254.0345 | 254.0345 | 250.55401 | 0 |
| 1713560400 | 254.0345 | 4.19 | 1.68 | 249.84678 | 255.96413 | 249.84678 | 0 |
| 1713474000 | 249.84678 | -0.87 | -0.35 | 250.71828 | 250.98144 | 249.23437 | 0 |
| 1713387600 | 250.71828 | 1.35 | 0.54 | 249.3657 | 252.31986 | 249.3657 | 0 |
| 1713301200 | 249.3657 | 0.43 | 0.17 | 248.93705 | 249.60955 | 247.68519 | 0 |
| 1713214800 | 248.93705 | 3.55 | 1.44 | 245.39129 | 248.93705 | 245.39129 | 0 |
| 1712955600 | 245.39129 | 0.35 | 0.14 | 245.04329 | 247.15738 | 244.81815 | 0 |
| 1712869200 | 245.04329 | -1.09 | -0.44 | 246.13561 | 246.28899 | 244.36577 | 0 |
| 1712782800 | 246.13561 | 0.06 | 0.02 | 246.07943 | 246.75524 | 245.44286 | 0 |
| 1712696400 | 246.07943 | -1.54 | -0.62 | 247.62011 | 247.62011 | 243.97428 | 0 |
| 1712610000 | 247.62011 | 0.61 | 0.25 | 247.01079 | 248.21682 | 246.62463 | 0 |
| 1712350800 | 247.01079 | 5.13 | 2.12 | 241.88489 | 248.32543 | 241.88489 | 0 |
| 1712264400 | 241.88489 | 2.63 | 1.10 | 239.25234 | 242.33819 | 239.03804 | 0 |
| 1712178000 | 239.25234 | -0.26 | -0.11 | 239.50877 | 244.46927 | 236.30578 | 0 |
| 1712091600 | 239.50877 | -5.68 | -2.31 | 245.18471 | 245.54581 | 237.89644 | 0 |
| 1712005200 | 245.18471 | 0 | 0.00 | 245.18471 | 245.18471 | 245.18471 | 0 |
| 1711659600 | 245.18471 | 0 | 0.00 | 245.18471 | 245.18471 | 245.18471 | 0 |
| 1711573200 | 245.18471 | 1.4 | 0.57 | 243.78471 | 245.78824 | 241.60665 | 0 |
| 1711486800 | 243.78471 | -6.33 | -2.53 | 250.1134 | 250.1134 | 240.58965 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
