Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	5324	5324	5275	5284	0	+0.00(+0.00%)
Sep 27, 2018	5324	5324	5275	5284	0	-50.30(-0.94%)
Sep 26, 2018	5361	5367	5326	5334	0	-26.75(-0.50%)
Sep 25, 2018	5386	5386	5338	5361	0	-25.07(-0.47%)
Sep 24, 2018	5462	5465	5379	5386	0	-76.17(-1.39%)
Sep 21, 2018	5446	5508	5407	5462	0	+0.00(+0.00%)
Sep 20, 2018	5446	5508	5407	5462	0	+107.37(+2.01%)
Sep 13, 2018	5363	5380	5346	5354	0	+1453.33(+37.25%)
Aug 31, 2018	3882	3904	3873	3901	0	+19.11(+0.49%)
Aug 30, 2018	3921	3936	3876	3882	0	-39.38(-1.00%)
Aug 29, 2018	3917	3931	3917	3921	0	+4.87(+0.12%)
Aug 28, 2018	3909	3919	3900	3917	0	+7.38(+0.19%)
Aug 27, 2018	3894	3925	3893	3909	0	+15.39(+0.40%)
Aug 26, 2018	3901	3907	3890	3894	0	+0.00(+0.00%)
Aug 25, 2018	3901	3907	3890	3894	0	+0.00(+0.00%)
Aug 24, 2018	3901	3907	3890	3894	0	-6.80(-0.17%)
Aug 23, 2018	3905	3916	3895	3901	0	-3.97(-0.10%)
Aug 22, 2018	3887	3910	3880	3905	0	+17.16(+0.44%)
Aug 21, 2018	3880	3893	3875	3887	0	+7.19(+0.19%)
Aug 20, 2018	3881	3892	3874	3880	0	-1.00(-0.03%)
Aug 19, 2018	3891	3903	3876	3881	0	+0.00(+0.00%)
Aug 18, 2018	3891	3903	3876	3881	0	+0.00(+0.00%)
Aug 17, 2018	3891	3903	3876	3881	0	-9.96(-0.26%)
Aug 16, 2018	3903	3905	3875	3891	0	-11.72(-0.30%)
Aug 15, 2018	3870	3914	3870	3903	0	+0.00(+0.00%)
Aug 14, 2018	3870	3914	3870	3903	0	+30.13(+0.78%)
Aug 13, 2018	3899	3906	3867	3873	0	-26.57(-0.68%)
Aug 12, 2018	3919	3919	3866	3899	0	+0.00(+0.00%)
Aug 11, 2018	3919	3919	3866	3899	0	+0.00(+0.00%)
Aug 10, 2018	3919	3919	3866	3899	0	-20.02(-0.51%)
Aug 09, 2018	3938	3939	3906	3919	0	-18.01(-0.46%)
Aug 08, 2018	3945	3961	3931	3937	0	-7.21(-0.18%)
Aug 07, 2018	3971	3977	3942	3945	0	-27.88(-0.70%)
Aug 06, 2018	3982	3985	3968	3972	0	-29.13(-0.73%)
Aug 05, 2018	3987	4025	3987	4002	0	+0.00(+0.00%)
Aug 04, 2018	3987	4025	3987	4002	0	+0.00(+0.00%)
Aug 03, 2018	3987	4025	3987	4002	0	+14.25(+0.36%)
Aug 02, 2018	3996	3998	3960	3987	0	-9.11(-0.23%)
Aug 01, 2018	4023	4038	3982	3996	0	-26.70(-0.66%)
Jul 31, 2018	3985	4030	3984	4023	0	+38.31(+0.96%)
Jul 30, 2018	3975	3994	3971	3985	0	+9.76(+0.25%)
Jul 29, 2018	4029	4040	3967	3975	0	+0.00(+0.00%)
Jul 28, 2018	4029	4040	3967	3975	0	+0.00(+0.00%)
Jul 27, 2018	4029	4040	3967	3975	0	-54.17(-1.34%)
Jul 26, 2018	4041	4059	4024	4029	0	-11.31(-0.28%)
Jul 25, 2018	4035	4048	4019	4041	0	+5.75(+0.14%)
Jul 24, 2018	4003	4040	4003	4035	0	+31.54(+0.79%)
Jul 23, 2018	4020	4025	4000	4003	0	-16.69(-0.42%)
Jul 22, 2018	3976	4022	3973	4020	0	+0.00(+0.00%)
Jul 21, 2018	3976	4022	3973	4020	0	+0.00(+0.00%)
Jul 20, 2018	3976	4022	3973	4020	0	+43.62(+1.10%)
Jul 19, 2018	3981	3982	3962	3976	0	-4.63(-0.12%)
Jul 18, 2018	3962	3986	3962	3981	0	+19.08(+0.48%)
Jul 17, 2018	3928	3971	3918	3962	0	+34.28(+0.87%)
Jul 16, 2018	3912	3930	3897	3928	0	+0.00(+0.00%)
Jul 15, 2018	3912	3930	3897	3928	0	+0.00(+0.00%)
Jul 14, 2018	3912	3930	3897	3928	0	+0.00(+0.00%)
Jul 13, 2018	3912	3930	3897	3928	0	+15.97(+0.41%)
Jul 12, 2018	3922	3926	3907	3912	0	-10.12(-0.26%)
Jul 11, 2018	3941	3941	3907	3922	0	-19.10(-0.48%)
Jul 10, 2018	3942	3948	3930	3941	0	-1.66(-0.04%)
Jul 09, 2018	3912	3948	3910	3942	0	+30.27(+0.77%)
Jul 08, 2018	3899	3940	3899	3912	0	+0.00(+0.00%)
Jul 07, 2018	3899	3940	3899	3912	0	+0.00(+0.00%)
Jul 06, 2018	3899	3940	3899	3912	0	+13.07(+0.34%)
Jul 05, 2018	3882	3907	3882	3899	0	+17.15(+0.44%)
Jul 04, 2018	3890	3899	3879	3882	0	-8.38(-0.22%)
Jul 03, 2018	3924	3933	3888	3890	0	-34.14(-0.87%)
Jul 02, 2018	3892	3936	3888	3924	0	+0.00(+0.00%)