Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chile IPSA Index (IX: IPSA )

6,479.79 -84.29 (-1.28%)
Daily Price Updated: 4:45 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2018 3892 3936 3888 3924 0 +0.00(+0.00%)
Jun 29, 2018 3892 3936 3888 3924 0 +32.26(+0.83%)
Jun 28, 2018 3906 3911 3884 3892 0 -13.89(-0.36%)
Jun 27, 2018 3918 3937 3902 3906 0 -6.73(-0.17%)
Jun 26, 2018 3979 3981 3907 3913 0 +0.00(+0.00%)
Jun 25, 2018 3979 3981 3907 3913 0 -66.32(-1.67%)
Jun 24, 2018 3987 4001 3969 3979 0 +0.00(+0.00%)
Jun 23, 2018 3987 4001 3969 3979 0 -7.67(-0.19%)
Jun 22, 2018 4011 4039 3984 3987 0 +0.00(+0.00%)
Jun 21, 2018 4011 4039 3984 3987 0 -36.72(-0.91%)
Jun 20, 2018 4033 4033 4005 4024 0 +0.00(+0.00%)
Jun 19, 2018 4033 4033 4005 4024 0 -26.09(-0.64%)
Jun 18, 2018 4090 4090 4043 4050 0 +0.00(+0.00%)
Jun 17, 2018 4090 4090 4043 4050 0 +0.00(+0.00%)
Jun 16, 2018 4090 4090 4043 4050 0 +0.00(+0.00%)
Jun 15, 2018 4090 4090 4043 4050 0 -40.31(-0.99%)
Jun 14, 2018 4097 4107 4085 4090 0 -7.16(-0.17%)
Jun 13, 2018 4104 4115 4090 4097 0 -7.23(-0.18%)
Jun 12, 2018 4088 4110 4081 4104 0 +16.79(+0.41%)
Jun 11, 2018 4091 4117 4081 4088 0 -2.97(-0.07%)
Jun 10, 2018 4050 4094 4036 4091 0 +0.00(+0.00%)
Jun 09, 2018 4050 4094 4036 4091 0 +0.00(+0.00%)
Jun 08, 2018 4050 4094 4036 4091 0 +40.86(+1.01%)
Jun 07, 2018 4072 4078 4040 4050 0 -21.82(-0.54%)
Jun 06, 2018 4091 4099 4060 4072 0 -19.05(-0.47%)
Jun 05, 2018 4117 4123 4078 4091 0 -26.26(-0.64%)
Jun 04, 2018 4052 4119 4052 4117 0 +64.57(+1.59%)
Jun 03, 2018 4040 4059 4028 4052 0 +0.00(+0.00%)
Jun 02, 2018 4040 4059 4028 4052 0 +0.00(+0.00%)
Jun 01, 2018 4040 4059 4028 4052 0 +12.02(+0.30%)
May 31, 2018 4062 4078 4023 4040 0 -22.08(-0.54%)
May 30, 2018 4069 4087 4053 4062 0 -7.12(-0.17%)
May 29, 2018 4125 4130 4062 4069 0 -55.94(-1.36%)
May 28, 2018 4131 4149 4125 4125 0 -5.20(-0.13%)
May 27, 2018 4135 4168 4122 4131 0 +0.00(+0.00%)
May 26, 2018 4135 4168 4122 4131 0 +0.00(+0.00%)
May 25, 2018 4135 4168 4122 4131 0 -4.34(-0.10%)
May 24, 2018 4163 4163 4125 4135 0 -27.73(-0.67%)
May 23, 2018 4191 4194 4153 4163 0 -28.57(-0.68%)
May 22, 2018 4212 4217 4179 4191 0 -20.37(-0.48%)
May 21, 2018 4233 4239 4203 4212 0 +0.00(+0.00%)
May 20, 2018 4233 4239 4203 4212 0 +0.00(+0.00%)
May 19, 2018 4233 4239 4203 4212 0 +0.00(+0.00%)
May 18, 2018 4233 4239 4203 4212 0 -21.43(-0.51%)
May 17, 2018 4263 4264 4224 4233 0 -29.52(-0.69%)
May 16, 2018 4251 4264 4250 4263 0 +11.98(+0.28%)
May 15, 2018 4239 4256 4225 4251 0 +11.20(+0.26%)
May 14, 2018 4252 4259 4220 4239 0 -12.76(-0.30%)
May 13, 2018 4259 4266 4240 4252 0 +0.00(+0.00%)
May 12, 2018 4259 4266 4240 4252 0 +0.00(+0.00%)
May 11, 2018 4259 4266 4240 4252 0 -6.63(-0.16%)
May 10, 2018 4224 4264 4217 4259 0 +34.49(+0.82%)
May 09, 2018 4212 4239 4212 4224 0 +11.86(+0.28%)
May 08, 2018 4213 4227 4194 4212 0 -0.76(-0.02%)
May 07, 2018 4205 4218 4199 4213 0 +8.43(+0.20%)
May 06, 2018 4220 4225 4200 4205 0 +0.00(+0.00%)
May 05, 2018 4220 4225 4200 4205 0 +0.00(+0.00%)
May 04, 2018 4220 4225 4200 4205 0 -14.82(-0.35%)
May 03, 2018 4270 4270 4215 4220 0 -50.03(-1.17%)
May 02, 2018 4282 4285 4260 4270 0 -12.70(-0.30%)
May 01, 2018 4268 4297 4265 4282 0 +0.00(+0.00%)
Apr 30, 2018 4268 4297 4265 4282 0 +14.65(+0.34%)
Apr 29, 2018 4260 4270 4244 4268 0 +0.00(+0.00%)
Apr 28, 2018 4260 4270 4244 4268 0 +0.00(+0.00%)
Apr 27, 2018 4260 4270 4244 4268 0 +8.06(+0.19%)
Apr 26, 2018 4249 4280 4247 4260 0 +10.86(+0.26%)
Apr 25, 2018 4268 4269 4237 4249 0 -6.88(-0.16%)
Apr 24, 2018 4278 4283 4251 4256 0 -22.76(-0.53%)
Apr 23, 2018 4271 4281 4257 4278 0 +6.90(+0.16%)
Apr 22, 2018 4288 4288 4258 4271 0 +0.00(+0.00%)
Apr 21, 2018 4288 4288 4258 4271 0 +0.00(+0.00%)
Apr 20, 2018 4288 4288 4258 4271 0 -16.81(-0.39%)
Apr 19, 2018 4283 4292 4270 4288 0 +5.04(+0.12%)
Apr 18, 2018 4242 4285 4240 4283 0 +41.32(+0.97%)
Apr 17, 2018 4227 4248 4224 4242 0 +15.26(+0.36%)
Apr 16, 2018 4240 4244 4223 4227 0 -13.37(-0.32%)
Apr 15, 2018 4240 4249 4227 4240 0 +0.00(+0.00%)
Apr 14, 2018 4240 4249 4227 4240 0 +0.00(+0.00%)
Apr 13, 2018 4240 4249 4227 4240 0 -0.07(-0.00%)
Apr 12, 2018 4227 4244 4224 4240 0 +12.94(+0.31%)
Apr 11, 2018 4221 4233 4208 4227 0 +5.98(+0.14%)
Apr 10, 2018 4212 4230 4211 4221 0 +8.90(+0.21%)
Apr 09, 2018 4204 4216 4189 4212 0 +8.20(+0.20%)
Apr 08, 2018 4222 4222 4188 4204 0 +0.00(+0.00%)
Apr 07, 2018 4222 4222 4188 4204 0 +0.00(+0.00%)
Apr 06, 2018 4222 4222 4188 4204 0 -17.98(-0.43%)
Apr 05, 2018 4174 4236 4174 4222 0 +48.38(+1.16%)
Apr 04, 2018 4167 4176 4141 4174 0 +6.31(+0.15%)
Apr 03, 2018 4143 4175 4143 4167 0 +23.95(+0.58%)
Apr 02, 2018 4173 4175 4139 4143 0 -29.84(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.