OMX Iceland Mid Cap PI (OMXIMCPI)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 112.92869 | 0 | 0.00 | 112.92658 | 113.19965 | 112.92658 | 0 |
| 1718917200 | 112.92658 | 0.64 | 0.57 | 112.59122 | 112.97604 | 112.54883 | 0 |
| 1718744400 | 112.284 | -0.34 | -0.30 | 112.62715 | 112.62715 | 111.90414 | 0 |
| 1718658000 | 112.62715 | 0 | 0.00 | 112.62715 | 112.62715 | 112.62715 | 0 |
| 1718398800 | 112.62715 | -0.7 | -0.62 | 113.32543 | 113.32543 | 112.22575 | 0 |
| 1718312400 | 113.32543 | 0.21 | 0.19 | 113.11124 | 113.42546 | 112.96489 | 0 |
| 1718226000 | 113.11124 | 0.81 | 0.72 | 112.29995 | 113.41253 | 112.26643 | 0 |
| 1718139600 | 112.29995 | 0.7 | 0.62 | 111.60342 | 112.45009 | 111.32724 | 0 |
| 1718053200 | 111.60342 | 0.03 | 0.03 | 111.57166 | 111.85849 | 111.34642 | 0 |
| 1717794000 | 111.57166 | 1.01 | 0.91 | 110.56483 | 111.57166 | 110.52961 | 0 |
| 1717707600 | 110.56483 | -0.21 | -0.19 | 110.7738 | 110.7738 | 110.29434 | 0 |
| 1717621200 | 110.7738 | 0.06 | 0.05 | 110.71393 | 110.87818 | 110.51541 | 0 |
| 1717534800 | 110.71393 | 0.77 | 0.70 | 109.94792 | 110.91363 | 109.94792 | 0 |
| 1717448400 | 109.94792 | -0.23 | -0.21 | 110.17962 | 110.50203 | 109.94792 | 0 |
| 1717189200 | 110.17962 | 1.07 | 0.98 | 109.1143 | 110.17962 | 109.1143 | 0 |
| 1717102800 | 109.1143 | -0.98 | -0.89 | 110.09089 | 110.09089 | 108.78594 | 0 |
| 1717016400 | 110.09089 | -1.57 | -1.41 | 111.66347 | 111.66347 | 109.87372 | 0 |
| 1716930000 | 111.66347 | -0.76 | -0.68 | 112.03551 | 112.04044 | 111.52373 | 0 |
| 1716584400 | 112.4263 | -0.83 | -0.73 | 113.2569 | 113.2569 | 112.41525 | 0 |
| 1716498000 | 113.2569 | 1.22 | 1.08 | 112.04139 | 113.2738 | 111.96389 | 0 |
| 1716411600 | 112.04139 | -0.24 | -0.21 | 112.28165 | 112.38811 | 111.79202 | 0 |
| 1716325200 | 112.28165 | -0.25 | -0.22 | 112.53438 | 112.53438 | 112.11389 | 0 |
| 1716238800 | 112.53438 | 0 | 0.00 | 112.53438 | 112.53438 | 112.53438 | 0 |
| 1715979600 | 112.53438 | 0.6 | 0.53 | 111.93683 | 112.62746 | 111.93683 | 0 |
| 1715893200 | 111.93683 | 1.13 | 1.02 | 110.80862 | 111.93683 | 110.71481 | 0 |
| 1715806800 | 110.80862 | 0.61 | 0.55 | 110.20023 | 110.80862 | 109.91684 | 0 |
| 1715720400 | 110.20023 | -0.34 | -0.31 | 110.54154 | 110.60437 | 110.09301 | 0 |
| 1715634000 | 110.54154 | 0.56 | 0.51 | 109.98259 | 110.54154 | 109.98259 | 0 |
| 1715374800 | 109.98259 | -0.08 | -0.08 | 110.06531 | 110.24215 | 109.69416 | 0 |
| 1715288400 | 110.06531 | 0 | 0.00 | 110.06531 | 110.06531 | 110.06531 | 0 |
| 1715202000 | 110.06531 | -0.69 | -0.62 | 110.75238 | 111.52131 | 110.06531 | 0 |
| 1715115600 | 110.75238 | -0.2 | -0.18 | 110.94783 | 110.94783 | 110.25037 | 0 |
| 1715029200 | 110.94783 | -0.73 | -0.65 | 111.6777 | 111.70986 | 110.85355 | 0 |
| 1714770000 | 111.6777 | -0.09 | -0.08 | 111.76432 | 112.34899 | 111.50368 | 0 |
| 1714683600 | 111.76432 | -1.14 | -1.01 | 112.90593 | 112.90593 | 111.61068 | 0 |
| 1714597200 | 112.90593 | 0 | 0.00 | 112.90593 | 112.90593 | 112.90593 | 0 |
| 1714510800 | 112.90593 | 0.51 | 0.46 | 112.39158 | 112.90593 | 112.30322 | 0 |
| 1714424400 | 112.39158 | -0.73 | -0.65 | 113.12395 | 113.26411 | 112.22419 | 0 |
| 1714165200 | 113.12395 | -0.14 | -0.12 | 113.26012 | 113.38118 | 112.96289 | 0 |
| 1714078800 | 113.26012 | 0 | 0.00 | 113.26012 | 113.26012 | 113.26012 | 0 |
| 1713992400 | 113.26012 | 0.48 | 0.43 | 112.77601 | 113.46698 | 112.77601 | 0 |
| 1713906000 | 112.77601 | -0.32 | -0.28 | 113.09396 | 113.27401 | 112.5349 | 0 |
| 1713819600 | 113.09396 | -0.59 | -0.52 | 113.68736 | 113.74011 | 112.53724 | 0 |
| 1713560400 | 113.68736 | -0.52 | -0.45 | 114.20619 | 114.61713 | 113.57335 | 0 |
| 1713474000 | 114.20619 | -0.12 | -0.11 | 114.32956 | 114.62467 | 113.95518 | 0 |
| 1713387600 | 114.32956 | 1.21 | 1.07 | 113.12413 | 114.32956 | 113.12413 | 0 |
| 1713301200 | 113.12413 | -1.31 | -1.14 | 114.43087 | 114.43087 | 113.12413 | 0 |
| 1713214800 | 114.43087 | 0.33 | 0.29 | 114.0993 | 114.56053 | 114.09409 | 0 |
| 1712955600 | 114.0993 | -0.6 | -0.52 | 114.69835 | 114.86583 | 114.04686 | 0 |
| 1712869200 | 114.69835 | -0.34 | -0.30 | 115.03938 | 115.33602 | 114.65793 | 0 |
| 1712782800 | 115.03938 | 0.11 | 0.09 | 114.93032 | 115.31294 | 114.67574 | 0 |
| 1712696400 | 114.93032 | -0.32 | -0.28 | 115.24737 | 115.40473 | 114.47715 | 0 |
| 1712610000 | 115.24737 | -0.75 | -0.65 | 115.99835 | 116.07748 | 114.78143 | 0 |
| 1712350800 | 115.99835 | 1.75 | 1.53 | 114.24598 | 116.15869 | 114.24598 | 0 |
| 1712264400 | 114.24598 | 0.94 | 0.83 | 113.30549 | 114.24598 | 112.86609 | 0 |
| 1712178000 | 113.30549 | 0.14 | 0.12 | 113.16571 | 113.37291 | 112.85098 | 0 |
| 1712091600 | 113.16571 | -1.49 | -1.30 | 114.65574 | 114.77422 | 112.98166 | 0 |
| 1712005200 | 114.65574 | 0 | 0.00 | 114.65574 | 114.65574 | 114.65574 | 0 |
| 1711659600 | 114.65574 | 0 | 0.00 | 114.65574 | 114.65574 | 114.65574 | 0 |
| 1711573200 | 114.65574 | 1.55 | 1.37 | 113.10593 | 114.79767 | 112.77723 | 0 |
| 1711486800 | 113.10593 | -1.42 | -1.24 | 114.52402 | 114.52402 | 113.09515 | 0 |
| 1711400400 | 114.52402 | -1.69 | -1.45 | 116.21369 | 116.3511 | 114.46602 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
