OMX Iceland Small Cap GI (OMXISCGI)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 672.5705 | 0 | 0.00 | 672.5705 | 672.5705 | 672.5705 | 0 |
| 1744837200 | 672.5705 | 2.32 | 0.35 | 670.2513 | 672.5705 | 667.9321 | 0 |
| 1744750800 | 670.2513 | -2.83 | -0.42 | 673.08351 | 673.08351 | 665.64269 | 0 |
| 1744664400 | 673.08351 | 2.65 | 0.40 | 670.43384 | 674.89709 | 670.43384 | 0 |
| 1744405200 | 670.43384 | 3.07 | 0.46 | 667.36515 | 670.43384 | 663.50602 | 0 |
| 1744318800 | 667.36515 | 10.46 | 1.59 | 656.90452 | 678.74848 | 656.90452 | 0 |
| 1744232400 | 656.90452 | -20.77 | -3.06 | 677.67343 | 677.67343 | 656.90452 | 0 |
| 1744146000 | 677.67343 | 7.17 | 1.07 | 670.50784 | 677.67343 | 670.50784 | 0 |
| 1744059600 | 670.50784 | -9.75 | -1.43 | 680.2619 | 680.2619 | 656.23326 | 0 |
| 1743800400 | 680.2619 | -18.89 | -2.70 | 699.15092 | 699.15092 | 677.47223 | 0 |
| 1743714000 | 699.15092 | -14.63 | -2.05 | 713.78469 | 713.78469 | 699.15092 | 0 |
| 1743627600 | 713.78469 | -5.47 | -0.76 | 719.25436 | 719.25436 | 713.33863 | 0 |
| 1743541200 | 719.25436 | 8.51 | 1.20 | 710.74754 | 719.68179 | 710.74754 | 0 |
| 1743454800 | 710.74754 | -5.24 | -0.73 | 715.99247 | 715.99247 | 708.31982 | 0 |
| 1743195600 | 715.99247 | -3.33 | -0.46 | 722.43821 | 722.43821 | 714.11816 | 0 |
| 1743109200 | 719.32296 | -10.28 | -1.41 | 729.60067 | 729.60067 | 719.32296 | 0 |
| 1743022800 | 729.60067 | 3.94 | 0.54 | 725.66048 | 731.90978 | 725.41144 | 0 |
| 1742936400 | 725.66048 | 2.51 | 0.35 | 723.14891 | 732.64947 | 723.14891 | 0 |
| 1742850000 | 723.14891 | 6.17 | 0.86 | 716.9814 | 725.69009 | 716.9814 | 0 |
| 1742590800 | 716.9814 | -14.79 | -2.02 | 731.7724 | 732.28317 | 716.9814 | 0 |
| 1742504400 | 731.7724 | 4.75 | 0.65 | 727.02261 | 731.7724 | 722.79494 | 0 |
| 1742418000 | 727.02261 | -0.15 | -0.02 | 727.17625 | 728.1978 | 723.95795 | 0 |
| 1742331600 | 727.17625 | 13.56 | 1.90 | 713.61858 | 729.373 | 713.61858 | 0 |
| 1742245200 | 713.61858 | 3.69 | 0.52 | 709.92743 | 713.61858 | 709.92743 | 0 |
| 1741986000 | 709.92743 | -0.43 | -0.06 | 710.35513 | 712.91115 | 707.35659 | 0 |
| 1741899600 | 710.35513 | 0.08 | 0.01 | 710.27824 | 712.41888 | 707.27138 | 0 |
| 1741813200 | 710.27824 | 10.84 | 1.55 | 699.43941 | 712.32134 | 699.43941 | 0 |
| 1741726800 | 699.43941 | -4.19 | -0.60 | 703.63325 | 705.67635 | 694.31041 | 0 |
| 1741640400 | 703.63325 | -0.07 | -0.01 | 703.70764 | 708.5564 | 702.47869 | 0 |
| 1741384800 | 703.70764 | 2.96 | 0.42 | 700.74967 | 703.81559 | 699.5761 | 0 |
| 1741298400 | 700.74967 | -2.13 | -0.30 | 702.87958 | 702.87958 | 700.57047 | 0 |
| 1741212000 | 702.87958 | 12.59 | 1.82 | 690.28473 | 703.39036 | 690.28473 | 0 |
| 1741125600 | 690.28473 | -11.14 | -1.59 | 701.42783 | 701.42783 | 689.83602 | 0 |
| 1741039200 | 701.42783 | -1.39 | -0.20 | 702.81759 | 705.2026 | 699.95856 | 0 |
| 1740780000 | 702.81759 | -7.21 | -1.02 | 710.02764 | 713.44682 | 702.30681 | 0 |
| 1740693600 | 710.02764 | -0.71 | -0.10 | 710.73562 | 723.3766 | 707.19547 | 0 |
| 1740607200 | 710.73562 | 11.72 | 1.68 | 699.015 | 711.02823 | 699.015 | 0 |
| 1740520800 | 699.015 | 4.16 | 0.60 | 694.85863 | 699.599 | 694.85863 | 0 |
| 1740434400 | 694.85863 | 0.15 | 0.02 | 694.71294 | 695.61845 | 693.30934 | 0 |
| 1740175200 | 694.71294 | -0.6 | -0.09 | 695.31117 | 695.31117 | 689.93339 | 0 |
| 1740088800 | 695.31117 | -3.02 | -0.43 | 698.33477 | 698.33477 | 693.24337 | 0 |
| 1740002400 | 698.33477 | 1.14 | 0.16 | 697.19613 | 703.02743 | 697.19613 | 0 |
| 1739916000 | 697.19613 | -1.16 | -0.17 | 697.6202 | 697.6202 | 694.5308 | 0 |
| 1739570400 | 698.35269 | -8.64 | -1.22 | 706.99505 | 706.99505 | 698.35269 | 0 |
| 1739484000 | 706.99505 | -3.08 | -0.43 | 710.07825 | 710.27332 | 705.13464 | 0 |
| 1739397600 | 710.07825 | 6.74 | 0.96 | 703.3383 | 710.07825 | 703.08926 | 0 |
| 1739311200 | 703.3383 | -3.87 | -0.55 | 707.21041 | 707.21041 | 703.3383 | 0 |
| 1739224800 | 707.21041 | -16.2 | -2.24 | 723.4078 | 723.4078 | 707.21041 | 0 |
| 1738965600 | 723.4078 | 6.72 | 0.94 | 716.68385 | 723.4078 | 713.964 | 0 |
| 1738879200 | 716.68385 | 1.2 | 0.17 | 715.48364 | 720.57309 | 713.56927 | 0 |
| 1738792800 | 715.48364 | 2.31 | 0.32 | 713.17453 | 721.25641 | 712.59725 | 0 |
| 1738706400 | 713.17453 | -1.09 | -0.15 | 714.26592 | 714.88924 | 707.59683 | 0 |
| 1738620000 | 714.26592 | -10.38 | -1.43 | 724.64305 | 724.64305 | 712.41202 | 0 |
| 1738360800 | 724.64305 | 3.18 | 0.44 | 721.45808 | 724.64305 | 718.9539 | 0 |
| 1738274400 | 721.45808 | -4.86 | -0.67 | 726.3205 | 730.36145 | 721.45808 | 0 |
| 1738188000 | 726.3205 | -0.07 | -0.01 | 726.38701 | 726.38701 | 724.0779 | 0 |
| 1738101600 | 726.38701 | -3.67 | -0.50 | 730.05803 | 731.14378 | 726.19193 | 0 |
| 1738015200 | 730.05803 | -4.6 | -0.63 | 734.65469 | 734.65469 | 728.90347 | 0 |
| 1737756000 | 734.65469 | -3.38 | -0.46 | 738.03932 | 738.23439 | 734.25995 | 0 |
| 1737669600 | 738.03932 | 4.88 | 0.67 | 733.15977 | 738.94024 | 733.15977 | 0 |
| 1737583200 | 733.15977 | 7.06 | 0.97 | 726.1027 | 735.36513 | 725.90763 | 0 |
| 1737496800 | 726.1027 | -3.82 | -0.52 | 727.86996 | 727.86996 | 722.82617 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
