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

Chile IPSA Index (IX: IPSA )

6,394.20 +82.64 (+1.31%)
Daily Price Updated: 4:45 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 4937 4995 4937 4978 0 +41.52(+0.84%)
Mar 30, 2022 4895 4942 4875 4937 0 +41.99(+0.86%)
Mar 29, 2022 4915 4925 4871 4895 0 -19.75(-0.40%)
Mar 28, 2022 4939 4939 4889 4915 0 -24.07(-0.49%)
Mar 27, 2022 4965 5009 4918 4939 0 -26.31(-0.53%)
Mar 24, 2022 4955 4979 4927 4965 0 +10.60(+0.21%)
Mar 23, 2022 4841 4955 4840 4955 0 +113.05(+2.34%)
Mar 22, 2022 4888 4899 4819 4841 0 -46.72(-0.96%)
Mar 21, 2022 4995 4996 4884 4888 0 -106.49(-2.13%)
Mar 20, 2022 4854 4996 4775 4995 0 +140.23(+2.89%)
Mar 17, 2022 4790 4860 4790 4854 0 +64.56(+1.35%)
Mar 16, 2022 4695 4842 4695 4790 0 +94.47(+2.01%)
Mar 15, 2022 4623 4716 4623 4695 0 +72.37(+1.57%)
Mar 14, 2022 4588 4638 4582 4623 0 +34.55(+0.75%)
Mar 13, 2022 4633 4646 4588 4588 0 -44.86(-0.97%)
Mar 10, 2022 4609 4678 4609 4633 0 +24.38(+0.53%)
Mar 09, 2022 4656 4688 4564 4609 0 -47.06(-1.01%)
Mar 08, 2022 4579 4662 4579 4656 0 +77.35(+1.69%)
Mar 07, 2022 4618 4624 4549 4579 0 -39.39(-0.85%)
Mar 06, 2022 4641 4693 4560 4618 0 -23.38(-0.50%)
Mar 03, 2022 4572 4642 4566 4641 0 +69.65(+1.52%)
Mar 02, 2022 4487 4581 4487 4572 0 +84.43(+1.88%)
Mar 01, 2022 4435 4510 4435 4487 0 +52.20(+1.18%)
Feb 28, 2022 4534 4537 4434 4435 0 -99.30(-2.19%)
Feb 27, 2022 4466 4534 4453 4534 0 +68.96(+1.54%)
Feb 24, 2022 4400 4484 4400 4466 0 +89.82(+2.05%)
Feb 22, 2022 4473 4504 4375 4376 0 -97.17(-2.17%)
Feb 21, 2022 4526 4526 4432 4473 0 -52.94(-1.17%)
Feb 20, 2022 4549 4559 4480 4526 0 -23.27(-0.51%)
Feb 17, 2022 4549 4571 4534 4549 0 -0.01(-0.00%)
Feb 16, 2022 4653 4653 4543 4549 0 -103.96(-2.23%)
Feb 15, 2022 4644 4668 4615 4653 0 +9.35(+0.20%)
Feb 14, 2022 4605 4665 4605 4644 0 +39.07(+0.85%)
Feb 13, 2022 4652 4652 4589 4605 0 -47.59(-1.02%)
Feb 10, 2022 4642 4687 4616 4652 0 +10.68(+0.23%)
Feb 09, 2022 4605 4643 4592 4642 0 +36.45(+0.79%)
Feb 08, 2022 4583 4619 4582 4605 0 +22.46(+0.49%)
Feb 07, 2022 4474 4593 4469 4583 0 +108.52(+2.43%)
Feb 06, 2022 4426 4481 4426 4474 0 +48.58(+1.10%)
Feb 03, 2022 4455 4514 4422 4426 0 -29.45(-0.66%)
Feb 02, 2022 4555 4555 4455 4455 0 -100.41(-2.20%)
Feb 01, 2022 4599 4620 4555 4555 0 -43.34(-0.94%)
Jan 31, 2022 4548 4617 4547 4599 0 +50.27(+1.11%)
Jan 30, 2022 4543 4598 4543 4548 0 +5.59(+0.12%)
Jan 27, 2022 4563 4596 4543 4543 0 -19.88(-0.44%)
Jan 26, 2022 4552 4575 4531 4563 0 +10.41(+0.23%)
Jan 25, 2022 4529 4595 4527 4552 0 +23.03(+0.51%)
Jan 24, 2022 4503 4547 4487 4529 0 +26.13(+0.58%)
Jan 23, 2022 4645 4649 4462 4503 0 -141.69(-3.05%)
Jan 20, 2022 4487 4672 4487 4645 0 +158.14(+3.52%)
Jan 19, 2022 4471 4505 4466 4487 0 +16.01(+0.36%)
Jan 18, 2022 4501 4538 4469 4471 0 -30.09(-0.67%)
Jan 17, 2022 4473 4506 4451 4501 0 +27.53(+0.62%)
Jan 16, 2022 4487 4491 4458 4473 0 -13.30(-0.30%)
Jan 13, 2022 4512 4518 4459 4487 0 -25.86(-0.57%)
Jan 12, 2022 4508 4554 4485 4512 0 +4.61(+0.10%)
Jan 11, 2022 4395 4508 4395 4508 0 +112.91(+2.57%)
Jan 10, 2022 4298 4395 4298 4395 0 +96.67(+2.25%)
Jan 09, 2022 4296 4302 4272 4298 0 +1.89(+0.04%)
Jan 06, 2022 4348 4361 4276 4296 0 -52.09(-1.20%)
Jan 05, 2022 4318 4352 4288 4348 0 +30.84(+0.71%)
Jan 04, 2022 4295 4319 4283 4318 0 +22.96(+0.53%)
Jan 03, 2022 4301 4333 4248 4295 0 -6.68(-0.16%)
Jan 02, 2022 4308 4353 4295 4301 0 +1.20(+0.03%)
Dec 29, 2021 4250 4311 4242 4300 0 +49.83(+1.17%)
Dec 28, 2021 4269 4285 4247 4250 0 -19.08(-0.45%)
Dec 27, 2021 4282 4331 4269 4269 0 -12.52(-0.29%)
Dec 26, 2021 4299 4337 4258 4282 0 -15.97(-0.37%)
Dec 23, 2021 4242 4307 4242 4298 0 +56.23(+1.33%)
Dec 22, 2021 4122 4242 4122 4242 0 +119.72(+2.90%)
Dec 21, 2021 4142 4178 4117 4122 0 -20.58(-0.50%)
Dec 20, 2021 4088 4201 4088 4142 0 +54.23(+1.33%)
Dec 19, 2021 4358 4358 4033 4088 0 -269.52(-6.18%)
Dec 16, 2021 4392 4397 4286 4358 0 -34.56(-0.79%)
Dec 15, 2021 4271 4392 4271 4392 0 +120.94(+2.83%)
Dec 14, 2021 4180 4280 4138 4271 0 +91.84(+2.20%)
Dec 13, 2021 4301 4301 4151 4180 0 -121.69(-2.83%)
Dec 12, 2021 4406 4408 4286 4301 0 -104.47(-2.37%)
Dec 09, 2021 4419 4422 4379 4406 0 -13.07(-0.30%)
Dec 08, 2021 4395 4449 4390 4419 0 +23.64(+0.54%)
Dec 06, 2021 4369 4427 4369 4395 0 +26.33(+0.60%)
Dec 05, 2021 4369 4417 4353 4369 0 -0.58(-0.01%)
Dec 02, 2021 4371 4443 4365 4369 0 -1.50(-0.03%)
Dec 01, 2021 4332 4379 4328 4371 0 +38.45(+0.89%)
Nov 30, 2021 4433 4449 4332 4332 0 -100.26(-2.26%)
Nov 29, 2021 4506 4506 4347 4433 0 -72.91(-1.62%)
Nov 28, 2021 4579 4592 4448 4506 0 -73.68(-1.61%)
Nov 25, 2021 4602 4602 4487 4579 0 -22.61(-0.49%)
Nov 24, 2021 4629 4644 4563 4602 0 -27.33(-0.59%)
Nov 23, 2021 4698 4705 4604 4629 0 -68.42(-1.46%)
Nov 22, 2021 4781 4784 4661 4698 0 -83.25(-1.74%)
Nov 21, 2021 4358 4822 4358 4781 0 +422.43(+9.69%)
Nov 18, 2021 4282 4374 4251 4358 0 +76.82(+1.79%)
Nov 17, 2021 4293 4356 4254 4282 0 -23.14(-0.54%)
Nov 16, 2021 4382 4387 4295 4305 0 -77.66(-1.77%)
Nov 15, 2021 4486 4488 4371 4382 0 -103.51(-2.31%)
Nov 12, 2021 4519 4532 4486 4486 0 +0.00(+0.00%)
Nov 11, 2021 4519 4532 4486 4486 0 -3.07(-0.07%)
Nov 10, 2021 4471 4489 4429 4489 0 +18.52(+0.41%)
Nov 09, 2021 4363 4473 4331 4471 0 +107.19(+2.46%)
Nov 08, 2021 4388 4434 4357 4363 0 -24.86(-0.57%)
Nov 05, 2021 4474 4513 4387 4388 0 +0.00(+0.00%)
Nov 04, 2021 4474 4513 4387 4388 0 +0.00(+0.00%)
Nov 03, 2021 4474 4513 4387 4388 0 +180.99(+4.30%)
Nov 02, 2021 4092 4214 4092 4207 0 +115.00(+2.81%)
Oct 29, 2021 4096 4123 4069 4092 0 +0.00(+0.00%)
Oct 28, 2021 4096 4123 4069 4092 0 -23.46(-0.57%)
Oct 27, 2021 4246 4261 4116 4116 0 -130.25(-3.07%)
Oct 26, 2021 4176 4269 4176 4246 0 +69.96(+1.68%)
Oct 25, 2021 4084 4176 4084 4176 0 +91.60(+2.24%)
Oct 22, 2021 4053 4100 4052 4084 0 +0.00(+0.00%)
Oct 21, 2021 4053 4100 4052 4084 0 +46.86(+1.16%)
Oct 20, 2021 3995 4063 3975 4037 0 +42.58(+1.07%)
Oct 19, 2021 4009 4036 3994 3995 0 -13.83(-0.34%)
Oct 18, 2021 3982 4079 3959 4009 0 +26.56(+0.67%)
Oct 15, 2021 3996 4048 3961 3982 0 +0.00(+0.00%)
Oct 14, 2021 3996 4048 3961 3982 0 -24.31(-0.61%)
Oct 13, 2021 4103 4117 3971 4006 0 -96.63(-2.36%)
Oct 12, 2021 4146 4196 4096 4103 0 -42.50(-1.03%)
Oct 08, 2021 4130 4169 4130 4146 0 +0.00(+0.00%)
Oct 07, 2021 4130 4169 4130 4146 0 +13.32(+0.32%)
Oct 06, 2021 4226 4237 4101 4132 0 -93.78(-2.22%)
Oct 05, 2021 4243 4278 4211 4226 0 -16.54(-0.39%)
Oct 04, 2021 4327 4331 4242 4243 0 -84.10(-1.94%)
Oct 01, 2021 4363 4374 4314 4327 0 +0.00(+0.00%)
Sep 30, 2021 4363 4374 4314 4327 0 -8.48(-0.20%)
Sep 29, 2021 4323 4365 4319 4335 0 +11.86(+0.27%)
Sep 28, 2021 4352 4354 4307 4323 0 -28.37(-0.65%)
Sep 27, 2021 4377 4403 4347 4352 0 -25.48(-0.58%)
Sep 24, 2021 4412 4415 4356 4377 0 +0.00(+0.00%)
Sep 23, 2021 4412 4415 4356 4377 0 -6.84(-0.16%)
Sep 22, 2021 4307 4394 4307 4384 0 +76.60(+1.78%)
Sep 21, 2021 4291 4343 4290 4307 0 +16.07(+0.37%)
Sep 20, 2021 4465 4465 4291 4291 0 -174.11(-3.90%)
Sep 16, 2021 4434 4465 4402 4465 0 +0.00(+0.00%)
Sep 15, 2021 4434 4465 4402 4465 0 +56.05(+1.27%)
Sep 14, 2021 4401 4440 4401 4409 0 +8.11(+0.18%)
Sep 13, 2021 4464 4486 4381 4401 0 -62.69(-1.40%)
Sep 10, 2021 4407 4482 4407 4464 0 +0.00(+0.00%)
Sep 09, 2021 4407 4482 4407 4464 0 +85.86(+1.96%)
Sep 08, 2021 4433 4433 4347 4378 0 -54.84(-1.24%)
Sep 07, 2021 4456 4468 4410 4433 0 -23.22(-0.52%)
Sep 06, 2021 4464 4471 4438 4456 0 -8.10(-0.18%)
Sep 03, 2021 4437 4464 4414 4464 0 +0.75(+0.02%)
Sep 02, 2021 4437 4464 4414 4464 0 +12.90(+0.29%)
Sep 01, 2021 4492 4492 4442 4451 0 -40.92(-0.91%)
Aug 31, 2021 4507 4507 4473 4492 0 -14.64(-0.32%)
Aug 30, 2021 4459 4511 4459 4506 0 +47.02(+1.05%)
Aug 27, 2021 4444 4483 4440 4459 0 -0.03(-0.00%)
Aug 26, 2021 4444 4483 4440 4459 0 +21.08(+0.47%)
Aug 25, 2021 4369 4438 4358 4438 0 +68.71(+1.57%)
Aug 24, 2021 4393 4404 4345 4369 0 -23.32(-0.53%)
Aug 23, 2021 4347 4400 4347 4393 0 +45.26(+1.04%)
Aug 20, 2021 4311 4357 4306 4347 0 +0.00(+0.00%)
Aug 19, 2021 4311 4357 4306 4347 0 +5.53(+0.13%)
Aug 18, 2021 4321 4347 4304 4342 0 +21.01(+0.49%)
Aug 17, 2021 4329 4334 4272 4321 0 -8.19(-0.19%)
Aug 16, 2021 4402 4402 4321 4329 0 -72.01(-1.64%)
Aug 13, 2021 4375 4432 4375 4401 0 -0.79(-0.02%)
Aug 12, 2021 4375 4432 4375 4402 0 +31.04(+0.71%)
Aug 11, 2021 4345 4391 4329 4371 0 +25.48(+0.59%)
Aug 10, 2021 4244 4363 4244 4345 0 +100.16(+2.36%)
Aug 09, 2021 4282 4306 4239 4245 0 -37.82(-0.88%)
Aug 06, 2021 4241 4286 4239 4283 0 +0.60(+0.01%)
Aug 05, 2021 4241 4286 4239 4282 0 +71.00(+1.69%)
Aug 04, 2021 4207 4214 4178 4211 0 +3.54(+0.08%)
Aug 03, 2021 4212 4222 4173 4208 0 -2.69(-0.06%)
Aug 02, 2021 4252 4277 4190 4211 0 -41.11(-0.97%)
Jul 30, 2021 4254 4289 4212 4252 0 -0.30(-0.01%)
Jul 29, 2021 4254 4289 4212 4252 0 +78.02(+1.87%)
Jul 28, 2021 4147 4174 4143 4174 0 +26.39(+0.64%)
Jul 27, 2021 4147 4151 4114 4148 0 +1.26(+0.03%)
Jul 26, 2021 4187 4214 4146 4146 0 -41.12(-0.98%)
Jul 23, 2021 4288 4288 4175 4187 0 +0.00(+0.00%)
Jul 22, 2021 4288 4288 4175 4187 0 -87.75(-2.05%)
Jul 21, 2021 4292 4343 4274 4275 0 -17.03(-0.40%)
Jul 20, 2021 4232 4314 4232 4292 0 +59.94(+1.42%)
Jul 19, 2021 4153 4233 4150 4232 0 +79.30(+1.91%)
Jul 15, 2021 4158 4163 4145 4153 0 +0.00(+0.00%)
Jul 14, 2021 4158 4163 4145 4153 0 -45.98(-1.10%)
Jul 13, 2021 4243 4246 4179 4199 0 -44.20(-1.04%)
Jul 12, 2021 4248 4282 4205 4243 0 -4.62(-0.11%)
Jul 09, 2021 4188 4255 4185 4248 0 +0.00(+0.00%)
Jul 08, 2021 4188 4255 4185 4248 0 +41.40(+0.98%)
Jul 07, 2021 4166 4207 4164 4206 0 +40.62(+0.98%)
Jul 06, 2021 4288 4302 4165 4166 0 -123.38(-2.88%)
Jul 05, 2021 4315 4319 4260 4289 0 -25.62(-0.59%)
Jul 02, 2021 4346 4353 4311 4315 0 +0.00(+0.00%)
Jul 01, 2021 4346 4353 4311 4315 0 -16.16(-0.37%)
Jun 30, 2021 4324 4349 4295 4331 0 +6.79(+0.16%)
Jun 29, 2021 4350 4367 4277 4324 0 -24.54(-0.56%)
Jun 25, 2021 4421 4444 4346 4349 0 -0.79(-0.02%)
Jun 24, 2021 4421 4444 4346 4350 0 -20.98(-0.48%)
Jun 23, 2021 4372 4427 4368 4370 0 -0.77(-0.02%)
Jun 22, 2021 4294 4385 4294 4371 0 +75.64(+1.76%)
Jun 18, 2021 4330 4334 4283 4296 0 +1.23(+0.03%)
Jun 17, 2021 4330 4334 4283 4294 0 -61.99(-1.42%)
Jun 16, 2021 4362 4400 4337 4356 0 -5.24(-0.12%)
Jun 15, 2021 4345 4387 4293 4362 0 +16.71(+0.38%)
Jun 14, 2021 4311 4369 4311 4345 0 +34.27(+0.80%)
Jun 11, 2021 4260 4320 4260 4311 0 +0.00(+0.00%)
Jun 10, 2021 4260 4320 4260 4311 0 +42.10(+0.99%)
Jun 09, 2021 4172 4269 4169 4269 0 +95.40(+2.29%)
Jun 08, 2021 4131 4198 4131 4173 0 +41.76(+1.01%)
Jun 07, 2021 4226 4249 4131 4131 0 -95.54(-2.26%)
Jun 04, 2021 4227 4230 4177 4227 0 +1.04(+0.02%)
Jun 03, 2021 4227 4230 4177 4226 0 -168.04(-3.82%)
Jun 02, 2021 4396 4409 4358 4394 0 -1.45(-0.03%)
Jun 01, 2021 4356 4400 4347 4395 0 +38.53(+0.88%)
May 31, 2021 4259 4357 4259 4357 0 +98.66(+2.32%)
May 28, 2021 4160 4283 4160 4258 0 -0.57(-0.01%)
May 27, 2021 4160 4283 4160 4259 0 +139.68(+3.39%)
May 26, 2021 4091 4119 4076 4119 0 +28.11(+0.69%)
May 25, 2021 4115 4174 4069 4091 0 -23.96(-0.58%)
May 24, 2021 4080 4136 4080 4115 0 +34.45(+0.84%)
May 20, 2021 4030 4094 4004 4080 0 +0.48(+0.01%)
May 19, 2021 4030 4094 4004 4080 0 -64.94(-1.57%)
May 18, 2021 4148 4248 4081 4145 0 -2.93(-0.07%)
May 17, 2021 4575 4575 4125 4148 0 -426.83(-9.33%)
May 14, 2021 4444 4577 4444 4575 0 +0.00(+0.00%)
May 13, 2021 4444 4577 4444 4575 0 +88.63(+1.98%)
May 12, 2021 4541 4541 4486 4486 0 -54.94(-1.21%)
May 11, 2021 4595 4595 4511 4541 0 -53.60(-1.17%)
May 10, 2021 4619 4660 4583 4595 0 -24.62(-0.53%)
May 07, 2021 4631 4675 4612 4619 0 +0.42(+0.01%)
May 06, 2021 4631 4675 4612 4619 0 -85.55(-1.82%)
May 05, 2021 4649 4722 4649 4704 0 +55.16(+1.19%)
May 04, 2021 4589 4649 4589 4649 0 +58.21(+1.27%)
May 03, 2021 4473 4591 4473 4591 0 +118.07(+2.64%)
Apr 30, 2021 4543 4566 4473 4473 0 +0.07(+0.00%)
Apr 29, 2021 4543 4566 4473 4473 0 -113.43(-2.47%)
Apr 28, 2021 4749 4774 4577 4586 0 -162.73(-3.43%)
Apr 27, 2021 4865 4876 4747 4749 0 -115.86(-2.38%)
Apr 26, 2021 4839 4906 4839 4865 0 +25.72(+0.53%)
Apr 23, 2021 4844 4890 4814 4839 0 +0.00(+0.00%)
Apr 22, 2021 4844 4890 4814 4839 0 -92.68(-1.88%)
Apr 21, 2021 4976 4980 4931 4932 0 -43.98(-0.88%)
Apr 20, 2021 4970 4976 4916 4976 0 +5.51(+0.11%)
Apr 19, 2021 4988 5006 4960 4970 0 -17.88(-0.36%)
Apr 16, 2021 4942 4999 4942 4988 0 +0.00(+0.00%)
Apr 15, 2021 4942 4999 4942 4988 0 +61.09(+1.24%)
Apr 14, 2021 4902 4928 4885 4927 0 +25.17(+0.51%)
Apr 13, 2021 4950 4953 4893 4902 0 -48.15(-0.97%)
Apr 12, 2021 4958 4959 4922 4950 0 -8.10(-0.16%)
Apr 09, 2021 4910 4958 4904 4958 0 +0.12(+0.00%)
Apr 08, 2021 4910 4958 4904 4958 0 +98.97(+2.04%)
Apr 07, 2021 4861 4861 4833 4859 0 -1.69(-0.03%)
Apr 06, 2021 4871 4874 4858 4861 0 -10.41(-0.21%)
Apr 05, 2021 4885 4897 4860 4871 0 -14.09(-0.29%)
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.