OMX Nordic Small Cap ISK GI (OMXNSCISKGI)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722286800 | 538.3543 | -2.67 | -0.49 | 538.35301 | 540.46891 | 537.26832 | 0 |
| 1722027600 | 541.0254 | 1.64 | 0.30 | 539.94099 | 543.14443 | 539.88744 | 0 |
| 1721941200 | 539.38987 | -1.74 | -0.32 | 539.90851 | 540.38777 | 536.66617 | 0 |
| 1721854800 | 541.13131 | -3.52 | -0.65 | 543.66381 | 544.92119 | 541.03491 | 0 |
| 1721768400 | 544.65158 | -0.59 | -0.11 | 545.6907 | 546.09798 | 543.62224 | 0 |
| 1721682000 | 545.23961 | 3.22 | 0.59 | 542.95293 | 546.42655 | 542.8703 | 0 |
| 1721422800 | 542.01993 | -5.58 | -1.02 | 545.08872 | 545.50644 | 540.78656 | 0 |
| 1721336400 | 547.60317 | 1.72 | 0.31 | 545.72846 | 549.05417 | 544.42702 | 0 |
| 1721250000 | 545.88771 | -1.1 | -0.20 | 545.94048 | 547.80544 | 544.91598 | 0 |
| 1721163600 | 546.99131 | 2.85 | 0.52 | 543.97167 | 546.99131 | 542.56452 | 0 |
| 1721077200 | 544.14496 | -0.11 | -0.02 | 545.23758 | 546.27781 | 543.52266 | 0 |
| 1720818000 | 544.25786 | 1.59 | 0.29 | 541.80458 | 545.03556 | 541.36114 | 0 |
| 1720731600 | 542.66882 | 1.99 | 0.37 | 540.73177 | 542.94032 | 538.95659 | 0 |
| 1720645200 | 540.67967 | 1.99 | 0.37 | 539.03096 | 540.87032 | 537.9619 | 0 |
| 1720558800 | 538.69326 | -0.45 | -0.08 | 539.18461 | 540.48143 | 538.27892 | 0 |
| 1720472400 | 539.14199 | -2.24 | -0.41 | 540.0741 | 542.48904 | 538.41377 | 0 |
| 1720213200 | 541.37832 | 3.02 | 0.56 | 538.32512 | 542.14667 | 538.32512 | 0 |
| 1720040400 | 538.35978 | 1.87 | 0.35 | 537.5 | 538.36341 | 535.71844 | 0 |
| 1719954000 | 536.48839 | -2.16 | -0.40 | 538.57186 | 538.76298 | 535.63185 | 0 |
| 1719867600 | 538.64891 | -1.52 | -0.28 | 539.42398 | 540.13076 | 537.63724 | 0 |
| 1719608400 | 540.16596 | 2.14 | 0.40 | 538.35353 | 540.33106 | 537.26673 | 0 |
| 1719522000 | 538.02416 | 0.68 | 0.13 | 537.16639 | 538.02416 | 535.64613 | 0 |
| 1719435600 | 537.34202 | -3.84 | -0.71 | 542.06417 | 543.69575 | 535.95743 | 0 |
| 1719349200 | 541.18404 | -2.98 | -0.55 | 544.59703 | 544.8841 | 540.75658 | 0 |
| 1719262800 | 544.16537 | -0.12 | -0.02 | 543.31052 | 544.85958 | 543.16975 | 0 |
| 1719003600 | 544.28925 | -1.37 | -0.25 | 544.9639 | 545.57054 | 543.79918 | 0 |
| 1718917200 | 545.66201 | -0.44 | -0.08 | 545.82764 | 547.69933 | 544.56974 | 0 |
| 1718744400 | 546.10402 | -2.21 | -0.40 | 549.21138 | 549.65234 | 544.17309 | 0 |
| 1718658000 | 548.31723 | -2.02 | -0.37 | 552.49798 | 553.81178 | 546.49433 | 0 |
| 1718398800 | 550.34146 | -4.38 | -0.79 | 554.21426 | 554.38514 | 547.68316 | 0 |
| 1718312400 | 554.71926 | -5.5 | -0.98 | 558.75013 | 559.9161 | 554.3812 | 0 |
| 1718226000 | 560.22325 | 4.97 | 0.90 | 554.85256 | 560.63498 | 554.45604 | 0 |
| 1718139600 | 555.25116 | -1.66 | -0.30 | 556.84574 | 556.84574 | 553.92039 | 0 |
| 1718053200 | 556.91591 | -0.97 | -0.17 | 555.47464 | 557.1911 | 554.87947 | 0 |
| 1717794000 | 557.88244 | 1.63 | 0.29 | 559.43497 | 560.26265 | 555.82154 | 0 |
| 1717707600 | 556.24854 | 1.16 | 0.21 | 557.10711 | 557.69649 | 555.53759 | 0 |
| 1717621200 | 555.09173 | 0.84 | 0.15 | 556.72216 | 557.22594 | 554.20629 | 0 |
| 1717534800 | 554.24739 | -1.95 | -0.35 | 557.09322 | 557.4992 | 553.98596 | 0 |
| 1717448400 | 556.20146 | 5.4 | 0.98 | 553.57785 | 557.96097 | 553.33142 | 0 |
| 1717189200 | 550.79866 | 8.71 | 1.61 | 542.50375 | 551.8429 | 542.46327 | 0 |
| 1717102800 | 542.08369 | 3.67 | 0.68 | 539.15099 | 542.50423 | 539.15099 | 0 |
| 1717016400 | 538.41597 | -0.35 | -0.06 | 538.80733 | 539.50807 | 537.02829 | 0 |
| 1716930000 | 538.7613 | 4.7 | 0.88 | 536.93015 | 540.29105 | 536.61756 | 0 |
| 1716584400 | 534.0641 | -0.63 | -0.12 | 534.21225 | 535.21588 | 532.14849 | 0 |
| 1716498000 | 534.69859 | -0.52 | -0.10 | 536.00693 | 537.26146 | 533.69419 | 0 |
| 1716411600 | 535.22027 | 1.12 | 0.21 | 535.72475 | 536.23717 | 533.55289 | 0 |
| 1716325200 | 534.10357 | -0.71 | -0.13 | 535.6246 | 536.39664 | 533.14476 | 0 |
| 1716238800 | 534.81634 | 3.11 | 0.59 | 534.07012 | 535.6438 | 533.79074 | 0 |
| 1715979600 | 531.70529 | 0.8 | 0.15 | 530.69197 | 531.75356 | 528.8229 | 0 |
| 1715893200 | 530.90617 | 3.04 | 0.58 | 529.37186 | 530.90617 | 528.41214 | 0 |
| 1715806800 | 527.8649 | 1.95 | 0.37 | 527.34466 | 528.37222 | 526.44126 | 0 |
| 1715720400 | 525.91724 | 2.42 | 0.46 | 525.21358 | 525.98947 | 523.29526 | 0 |
| 1715634000 | 523.49789 | 3.49 | 0.67 | 521.54886 | 523.95898 | 520.61141 | 0 |
| 1715374800 | 520.01103 | 2.8 | 0.54 | 519.00875 | 520.53141 | 518.42947 | 0 |
| 1715288400 | 517.21194 | 0.2 | 0.04 | 516.79148 | 517.50648 | 516.46736 | 0 |
| 1715202000 | 517.01666 | -0.54 | -0.11 | 517.64602 | 518.77248 | 514.83007 | 0 |
| 1715115600 | 517.56042 | -0.47 | -0.09 | 517.22966 | 517.60934 | 515.32155 | 0 |
| 1715029200 | 518.02868 | 2.69 | 0.52 | 517.56994 | 518.26715 | 515.82448 | 0 |
| 1714770000 | 515.34194 | 1.74 | 0.34 | 514.91593 | 516.49468 | 512.95072 | 0 |
| 1714683600 | 513.59851 | 2.86 | 0.56 | 511.88058 | 515.36514 | 511.28536 | 0 |
| 1714597200 | 510.74133 | 0.86 | 0.17 | 509.44273 | 511.16141 | 508.91887 | 0 |
| 1714510800 | 509.88093 | -2.03 | -0.40 | 511.3573 | 511.56352 | 509.02045 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
