OMX Iceland Small Cap PI (OMXISCPI)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736287200 | 399.70623 | 1.07 | 0.27 | 398.63966 | 400.12008 | 397.93836 | 0 |
| 1736200800 | 398.63966 | -0.61 | -0.15 | 399.24545 | 401.70804 | 398.32524 | 0 |
| 1735941600 | 399.24545 | -1.44 | -0.36 | 400.6855 | 401.31435 | 399.24545 | 0 |
| 1735855200 | 400.6855 | -1.25 | -0.31 | 401.93396 | 402.56281 | 399.04657 | 0 |
| 1735682400 | 401.93396 | 0 | 0.00 | 401.93396 | 401.93396 | 401.93396 | 0 |
| 1735596000 | 401.93396 | 0.37 | 0.09 | 401.55958 | 402.56281 | 400.73189 | 0 |
| 1735336800 | 401.55958 | 2.22 | 0.56 | 399.33639 | 401.55958 | 396.92571 | 0 |
| 1735250400 | 399.33639 | 0 | 0.00 | 399.33639 | 399.33639 | 399.33639 | 0 |
| 1735077600 | 399.33639 | 0 | 0.00 | 399.33639 | 399.33639 | 399.33639 | 0 |
| 1734991200 | 399.33639 | 0.63 | 0.16 | 398.70722 | 400.59408 | 398.07837 | 0 |
| 1734732000 | 398.70722 | -1.47 | -0.37 | 400.17648 | 400.17648 | 397.86588 | 0 |
| 1734645600 | 400.17648 | -2.47 | -0.61 | 402.64462 | 403.58789 | 399.22732 | 0 |
| 1734559200 | 402.64462 | -0.02 | -0.00 | 402.66155 | 402.66155 | 400.54321 | 0 |
| 1734472800 | 402.66155 | 3.41 | 0.85 | 399.25102 | 404.93923 | 399.25102 | 0 |
| 1734386400 | 399.25102 | -1.5 | -0.37 | 400.75166 | 401.37368 | 396.94377 | 0 |
| 1734127200 | 400.75166 | 13.31 | 3.44 | 387.44065 | 402.03306 | 387.44065 | 0 |
| 1734040800 | 387.44065 | 8.56 | 2.26 | 378.87759 | 387.71885 | 378.87759 | 0 |
| 1733954400 | 378.87759 | 1.08 | 0.29 | 377.79435 | 381.34994 | 377.79435 | 0 |
| 1733868000 | 377.79435 | 2.58 | 0.69 | 375.21188 | 377.79435 | 374.03742 | 0 |
| 1733781600 | 375.21188 | -2.89 | -0.76 | 378.09964 | 378.19474 | 375.21188 | 0 |
| 1733522400 | 378.09964 | -1.67 | -0.44 | 379.77368 | 380.70512 | 378.09964 | 0 |
| 1733436000 | 379.77368 | -0.38 | -0.10 | 380.15563 | 380.78448 | 379.77368 | 0 |
| 1733349600 | 380.15563 | 2.9 | 0.77 | 377.25579 | 380.15563 | 377.25579 | 0 |
| 1733263200 | 377.25579 | 3.08 | 0.82 | 374.17502 | 377.90821 | 374.07434 | 0 |
| 1733176800 | 374.17502 | 0.91 | 0.24 | 373.26335 | 374.38194 | 372.8495 | 0 |
| 1732917600 | 373.26335 | 0.72 | 0.19 | 371.86171 | 373.26335 | 371.62371 | 0 |
| 1732744800 | 372.53837 | 1.2 | 0.32 | 371.3368 | 372.67401 | 369.36715 | 0 |
| 1732658400 | 371.3368 | 1.26 | 0.34 | 370.0791 | 371.96564 | 370.0791 | 0 |
| 1732572000 | 370.0791 | -1.8 | -0.48 | 371.87636 | 371.87636 | 369.45025 | 0 |
| 1732312800 | 371.87636 | 2.02 | 0.55 | 369.8565 | 371.87636 | 369.8565 | 0 |
| 1732226400 | 369.8565 | 0.62 | 0.17 | 369.23369 | 370.02845 | 369.23016 | 0 |
| 1732140000 | 369.23369 | 3.43 | 0.94 | 365.8081 | 373.21974 | 365.8081 | 0 |
| 1732053600 | 365.8081 | 2.7 | 0.74 | 363.11083 | 366.34766 | 361.74688 | 0 |
| 1731967200 | 363.11083 | 0.25 | 0.07 | 362.85952 | 363.84592 | 361.40298 | 0 |
| 1731708000 | 362.85952 | 1.81 | 0.50 | 361.04489 | 362.85952 | 360.14476 | 0 |
| 1731621600 | 361.04489 | 0.11 | 0.03 | 360.93641 | 362.35586 | 358.91637 | 0 |
| 1731535200 | 360.93641 | -2.58 | -0.71 | 363.51751 | 364.07391 | 360.06558 | 0 |
| 1731448800 | 363.51751 | -2.38 | -0.65 | 365.89698 | 366.03954 | 362.68981 | 0 |
| 1731362400 | 365.89698 | -0.66 | -0.18 | 366.55964 | 367.29473 | 365.89698 | 0 |
| 1731103200 | 366.55964 | -0.59 | -0.16 | 367.14544 | 367.49608 | 366.55964 | 0 |
| 1731016800 | 367.14544 | 0.54 | 0.15 | 366.60337 | 367.67236 | 366.60337 | 0 |
| 1730930400 | 366.60337 | 0.54 | 0.15 | 366.06027 | 369.46155 | 365.77567 | 0 |
| 1730844000 | 366.06027 | 4.77 | 1.32 | 361.28603 | 366.16651 | 361.28603 | 0 |
| 1730757600 | 361.28603 | 1.95 | 0.54 | 359.33669 | 361.54141 | 357.1314 | 0 |
| 1730494800 | 359.33669 | 0.29 | 0.08 | 359.04968 | 361.33141 | 359.04968 | 0 |
| 1730408400 | 359.04968 | 2.47 | 0.69 | 356.57473 | 359.15593 | 356.57473 | 0 |
| 1730322000 | 356.57473 | 3.52 | 1.00 | 353.05498 | 356.57473 | 353.05498 | 0 |
| 1730235600 | 353.05498 | -0.89 | -0.25 | 353.94146 | 356.1331 | 352.61741 | 0 |
| 1730149200 | 353.94146 | 2.38 | 0.68 | 351.56421 | 353.94146 | 351.56421 | 0 |
| 1729890000 | 351.56421 | -2.31 | -0.65 | 353.87197 | 354.50081 | 350.37861 | 0 |
| 1729803600 | 353.87197 | 1.6 | 0.46 | 352.26873 | 355.19797 | 352.26873 | 0 |
| 1729717200 | 352.26873 | 3.51 | 1.01 | 348.75936 | 354.70227 | 348.75936 | 0 |
| 1729630800 | 348.75936 | 0.4 | 0.12 | 348.35616 | 350.45463 | 347.04227 | 0 |
| 1729544400 | 348.35616 | -0.72 | -0.21 | 349.07308 | 349.81682 | 347.45468 | 0 |
| 1729285200 | 349.07308 | -4.86 | -1.37 | 353.93399 | 353.93399 | 348.49879 | 0 |
| 1729198800 | 353.93399 | -6.86 | -1.90 | 360.79348 | 360.79348 | 353.93399 | 0 |
| 1729112400 | 360.79348 | 0.14 | 0.04 | 360.65092 | 360.92912 | 359.88643 | 0 |
| 1729026000 | 360.65092 | 1.17 | 0.32 | 359.48496 | 361.27977 | 358.90252 | 0 |
| 1728939600 | 359.48496 | -0.14 | -0.04 | 359.62501 | 360.31957 | 359.41252 | 0 |
| 1728680400 | 359.62501 | -3.12 | -0.86 | 362.74741 | 363.37626 | 359.62501 | 0 |
| 1728594000 | 362.74741 | -1.42 | -0.39 | 364.16446 | 364.5151 | 362.33356 | 0 |
| 1728507600 | 364.16446 | -2.17 | -0.59 | 366.33148 | 366.33148 | 363.78251 | 0 |
| 1728421200 | 366.33148 | -2.53 | -0.68 | 368.85742 | 368.85742 | 366.33148 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
