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

Chile IPSA Index (IX: IPSA )

6,311.79 -51.69 (-0.81%)
Daily Price Updated: 4:45 PM EDT, Apr 25, 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 (%)
Feb 28, 2003 998.76 1007 998.76 1007 0 +8.50(+0.85%)
Feb 27, 2003 998.47 1000 996.79 998.63 0 +0.16(+0.02%)
Feb 26, 2003 998.64 998.88 993.29 998.47 0 -0.17(-0.02%)
Feb 25, 2003 1008 1008 997.16 998.64 0 -9.63(-0.96%)
Feb 22, 2003 1006 1009 1002 1008 0 +2.73(+0.27%)
Feb 21, 2003 1004 1007 1003 1006 0 +1.38(+0.14%)
Feb 20, 2003 1010 1010 1003 1004 0 -5.68(-0.56%)
Feb 19, 2003 1012 1012 1005 1010 0 -2.30(-0.23%)
Feb 18, 2003 1011 1013 1011 1012 0 +0.85(+0.08%)
Feb 15, 2003 1013 1014 1010 1011 0 -1.50(-0.15%)
Feb 14, 2003 1018 1018 1013 1013 0 -4.63(-0.46%)
Feb 13, 2003 1016 1019 1013 1017 0 +2.18(+0.21%)
Feb 12, 2003 1014 1022 1014 1015 0 +1.35(+0.13%)
Feb 11, 2003 1017 1017 1010 1014 0 -1.35(-0.13%)
Feb 08, 2003 1011 1016 1010 1015 0 +4.72(+0.47%)
Feb 07, 2003 1013 1013 1008 1011 0 -2.83(-0.28%)
Feb 06, 2003 1005 1014 1005 1013 0 +8.58(+0.85%)
Feb 05, 2003 1004 1005 1000 1005 0 +0.93(+0.09%)
Feb 04, 2003 1002 1004 1002 1004 0 +1.85(+0.18%)
Feb 01, 2003 989.54 1004 989.52 1002 0 +12.44(+1.26%)
Jan 31, 2003 984.82 994.05 984.82 989.55 0 +5.12(+0.52%)
Jan 30, 2003 988.65 988.65 978.97 984.43 0 -4.22(-0.43%)
Jan 29, 2003 982.17 990.31 982.15 988.65 0 +6.48(+0.66%)
Jan 28, 2003 994.17 994.18 982.06 982.17 0 -11.83(-1.19%)
Jan 25, 2003 1004 1004 993.97 994.00 0 -9.89(-0.99%)
Jan 24, 2003 1004 1008 1002 1004 0 -0.15(-0.01%)
Jan 23, 2003 1006 1006 998.33 1004 0 -2.25(-0.22%)
Jan 22, 2003 1018 1018 1006 1006 0 -11.67(-1.15%)
Jan 21, 2003 1013 1019 1011 1018 0 +5.05(+0.50%)
Jan 18, 2003 1019 1019 1011 1013 0 -5.94(-0.58%)
Jan 17, 2003 1028 1030 1019 1019 0 -9.62(-0.94%)
Jan 16, 2003 1036 1040 1028 1028 0 -7.21(-0.70%)
Jan 15, 2003 1031 1036 1026 1036 0 +4.83(+0.47%)
Jan 14, 2003 1030 1040 1029 1031 0 +0.65(+0.06%)
Jan 11, 2003 1022 1030 1018 1030 0 +8.97(+0.88%)
Jan 10, 2003 1006 1022 1006 1021 0 +15.46(+1.54%)
Jan 09, 2003 1015 1015 1003 1006 0 -9.21(-0.91%)
Jan 08, 2003 1020 1027 1013 1015 0 -5.21(-0.51%)
Jan 07, 2003 1010 1020 1007 1020 0 +11.73(+1.16%)
Jan 04, 2003 999.73 1009 999.73 1008 0 +8.95(+0.90%)
Jan 03, 2003 1000 1001 998.46 999.51 0 -0.49(-0.05%)
Dec 31, 2002 1000 1000 1000 1000 0 +1.77(+0.18%)
Dec 28, 2002 996.92 998.46 992.31 998.23 0 +1.31(+0.13%)
Dec 27, 2002 996.10 998.46 993.37 996.92 0 +0.82(+0.08%)
Dec 25, 2002 1007 1007 995.86 996.10 0 -11.24(-1.12%)
Dec 24, 2002 1005 1010 1005 1007 0 +2.49(+0.25%)
Dec 21, 2002 1006 1013 1003 1005 0 -1.42(-0.14%)
Dec 20, 2002 994.79 1007 989.47 1006 0 +11.48(+1.15%)
Dec 19, 2002 974.56 995.86 974.56 994.79 0 +20.23(+2.08%)
Dec 18, 2002 968.65 978.47 968.65 974.56 0 +6.74(+0.70%)
Dec 17, 2002 966.28 971.37 965.33 967.82 0 +2.49(+0.26%)
Dec 14, 2002 965.22 971.13 962.38 965.33 0 +0.71(+0.07%)
Dec 13, 2002 966.28 967.70 959.89 964.62 0 -1.42(-0.15%)
Dec 12, 2002 959.30 975.98 958.83 966.04 0 +5.44(+0.57%)
Dec 11, 2002 962.38 964.51 954.45 960.60 0 -1.78(-0.18%)
Dec 10, 2002 971.13 971.13 962.38 962.38 0 -8.75(-0.90%)
Dec 07, 2002 961.07 972.43 956.34 971.13 0 +11.48(+1.20%)
Dec 06, 2002 954.33 959.89 952.32 959.65 0 +5.20(+0.54%)
Dec 05, 2002 958.35 959.65 950.90 954.45 0 -3.55(-0.37%)
Dec 04, 2002 960.36 963.07 957.29 958.00 0 -1.18(-0.12%)
Dec 03, 2002 960.36 970.66 958.83 959.18 0 -1.18(-0.12%)
Nov 30, 2002 954.45 961.67 953.98 960.36 0 +5.91(+0.62%)
Nov 29, 2002 950.07 955.75 949.12 954.45 0 +4.38(+0.46%)
Nov 28, 2002 944.51 951.37 944.51 950.07 0 +5.56(+0.59%)
Nov 27, 2002 954.09 956.58 944.51 944.51 0 -9.58(-1.00%)
Nov 26, 2002 966.64 967.23 954.09 954.09 0 -12.55(-1.30%)
Nov 23, 2002 965.93 968.17 963.91 966.64 0 +0.71(+0.07%)
Nov 22, 2002 961.19 969.95 961.19 965.93 0 +4.74(+0.49%)
Nov 21, 2002 966.04 966.28 960.48 961.19 0 -4.85(-0.50%)
Nov 20, 2002 973.26 974.09 964.86 966.04 0 -7.22(-0.74%)
Nov 19, 2002 974.44 981.31 973.02 973.26 0 -1.18(-0.12%)
Nov 16, 2002 966.28 977.52 965.81 974.44 0 +8.16(+0.84%)
Nov 15, 2002 946.17 966.75 946.17 966.28 0 +17.87(+1.88%)
Nov 14, 2002 942.14 965.22 941.32 948.41 0 +6.38(+0.68%)
Nov 13, 2002 942.03 947.82 940.84 942.03 0 +0.00(+0.00%)
Nov 12, 2002 949.83 952.79 942.03 942.03 0 -7.80(-0.82%)
Nov 09, 2002 955.87 960.13 946.52 949.83 0 -6.28(-0.66%)
Nov 08, 2002 973.26 973.26 954.80 956.11 0 -17.15(-1.76%)
Nov 07, 2002 971.25 980.71 970.89 973.26 0 +2.25(+0.23%)
Nov 06, 2002 962.85 971.01 961.43 971.01 0 +8.16(+0.85%)
Nov 05, 2002 959.18 977.88 959.18 962.85 0 +4.26(+0.44%)
Nov 01, 2002 948.41 965.22 947.47 958.59 0 +10.18(+1.07%)
Oct 31, 2002 932.92 953.38 932.32 948.41 0 +15.49(+1.66%)
Oct 30, 2002 936.46 936.46 921.56 932.92 0 -3.54(-0.38%)
Oct 29, 2002 930.55 942.74 930.55 936.46 0 +6.27(+0.67%)
Oct 25, 2002 926.64 932.32 926.64 930.19 0 +3.55(+0.38%)
Oct 24, 2002 916.59 930.90 916.35 926.64 0 +10.17(+1.11%)
Oct 23, 2002 912.92 917.18 908.90 916.47 0 +3.55(+0.39%)
Oct 22, 2002 917.30 921.32 912.92 912.92 0 -4.26(-0.46%)
Oct 21, 2002 918.84 922.74 916.23 917.18 0 -1.66(-0.18%)
Oct 18, 2002 898.60 921.91 898.60 918.84 0 +20.24(+2.25%)
Oct 17, 2002 885.94 898.60 885.83 898.60 0 +12.89(+1.46%)
Oct 16, 2002 899.67 900.26 885.71 885.71 0 -13.96(-1.55%)
Oct 15, 2002 906.18 913.98 898.37 899.67 0 -6.51(-0.72%)
Oct 14, 2002 911.03 911.03 904.76 906.18 0 -4.14(-0.45%)
Oct 11, 2002 902.98 915.64 902.98 910.32 0 +7.34(+0.81%)
Oct 10, 2002 894.82 903.57 893.40 902.98 0 +8.16(+0.91%)
Oct 09, 2002 918.01 918.01 893.87 894.82 0 -23.19(-2.53%)
Oct 08, 2002 925.34 925.34 916.35 918.01 0 -7.33(-0.79%)
Oct 07, 2002 951.37 951.37 923.33 925.34 0 -26.03(-2.74%)
Oct 04, 2002 935.40 953.98 935.40 951.37 0 +15.97(+1.71%)
Oct 03, 2002 931.97 936.58 931.38 935.40 0 +3.43(+0.37%)
Oct 02, 2002 943.09 944.27 929.84 931.97 0 -11.12(-1.18%)
Oct 01, 2002 925.34 943.21 924.04 943.09 0 +15.62(+1.68%)
Sep 30, 2002 937.17 937.17 927.24 927.47 0 -9.70(-1.04%)
Sep 27, 2002 946.64 946.64 937.17 937.17 0 -9.47(-1.00%)
Sep 26, 2002 942.62 952.20 942.62 946.64 0 +4.02(+0.43%)
Sep 25, 2002 933.27 944.51 933.27 942.62 0 +9.59(+1.03%)
Sep 24, 2002 948.65 948.77 932.09 933.03 0 -15.62(-1.65%)
Sep 23, 2002 965.81 965.81 946.52 948.65 0 -17.16(-1.78%)
Sep 20, 2002 985.33 985.33 962.97 965.81 0 -19.76(-2.00%)
Sep 17, 2002 987.22 994.91 985.57 985.57 0 -1.65(-0.17%)
Sep 16, 2002 996.10 996.10 987.10 987.22 0 -8.88(-0.89%)
Sep 13, 2002 1001 1001 995.98 996.10 0 -6.15(-0.61%)
Sep 12, 2002 1016 1016 1001 1002 0 -13.25(-1.30%)
Sep 11, 2002 1009 1023 1005 1016 0 +6.98(+0.69%)
Sep 10, 2002 1005 1010 1004 1009 0 +3.67(+0.37%)
Sep 09, 2002 997.04 1005 994.68 1005 0 +7.81(+0.78%)
Sep 06, 2002 991.36 999.41 991.13 997.04 0 +5.68(+0.57%)
Sep 05, 2002 1008 1008 989.82 991.36 0 -16.33(-1.62%)
Sep 04, 2002 1006 1008 1001 1008 0 +1.54(+0.15%)
Sep 03, 2002 1015 1016 1006 1006 0 -9.11(-0.90%)
Sep 02, 2002 1022 1023 1015 1015 0 -7.10(-0.69%)
Aug 30, 2002 1022 1028 1019 1022 0 +1.89(+0.19%)
Aug 29, 2002 1015 1026 1014 1020 0 +5.44(+0.54%)
Aug 28, 2002 1030 1031 1015 1015 0 -15.14(-1.47%)
Aug 27, 2002 1041 1042 1029 1030 0 -11.12(-1.07%)
Aug 26, 2002 1042 1043 1037 1041 0 -0.71(-0.07%)
Aug 23, 2002 1044 1044 1036 1042 0 -1.66(-0.16%)
Aug 22, 2002 1035 1044 1035 1044 0 +8.28(+0.80%)
Aug 21, 2002 1037 1043 1033 1035 0 -1.89(-0.18%)
Aug 20, 2002 1056 1056 1036 1037 0 -18.34(-1.74%)
Aug 19, 2002 1057 1068 1055 1056 0 -1.77(-0.17%)
Aug 16, 2002 1053 1058 1049 1057 0 +4.73(+0.45%)
Aug 14, 2002 1041 1054 1041 1053 0 +11.59(+1.11%)
Aug 13, 2002 1044 1052 1040 1041 0 -2.72(-0.26%)
Aug 12, 2002 1052 1052 1041 1044 0 -8.40(-0.80%)
Aug 09, 2002 1071 1071 1052 1052 0 -18.57(-1.73%)
Aug 08, 2002 1049 1073 1049 1071 0 +25.32(+2.42%)
Aug 07, 2002 1020 1047 1020 1045 0 +25.79(+2.53%)
Aug 06, 2002 1001 1025 1001 1020 0 +18.34(+1.83%)
Aug 05, 2002 1021 1023 1001 1001 0 -20.00(-1.96%)
Aug 02, 2002 1022 1026 1020 1021 0 -0.47(-0.05%)
Aug 01, 2002 1040 1040 1019 1022 0 -17.87(-1.72%)
Jul 31, 2002 1030 1048 1030 1040 0 +9.35(+0.91%)
Jul 30, 2002 1002 1031 1000 1030 0 +28.16(+2.81%)
Jul 29, 2002 974.33 1004 974.33 1002 0 +27.80(+2.85%)
Jul 26, 2002 957.05 980.48 954.80 974.33 0 +17.28(+1.81%)
Jul 25, 2002 964.27 965.93 956.93 957.05 0 -6.75(-0.70%)
Jul 24, 2002 942.85 964.03 937.06 963.80 0 +19.05(+2.02%)
Jul 23, 2002 950.66 953.62 943.80 944.75 0 -5.91(-0.62%)
Jul 22, 2002 968.17 968.17 950.66 950.66 0 -17.51(-1.81%)
Jul 19, 2002 967.23 979.77 962.97 968.17 0 +0.94(+0.10%)
Jul 18, 2002 952.56 967.35 950.66 967.23 0 +14.67(+1.54%)
Jul 17, 2002 954.92 962.38 948.89 952.56 0 -0.59(-0.06%)
Jul 16, 2002 962.02 962.14 952.44 953.15 0 -8.87(-0.92%)
Jul 15, 2002 981.90 983.20 958.59 962.02 0 -19.88(-2.02%)
Jul 12, 2002 978.70 984.86 978.70 981.90 0 +5.44(+0.56%)
Jul 11, 2002 986.04 986.04 973.14 976.46 0 -9.58(-0.97%)
Jul 10, 2002 1003 1003 985.68 986.04 0 -16.44(-1.64%)
Jul 09, 2002 1009 1009 1002 1002 0 -5.57(-0.55%)
Jul 08, 2002 1016 1019 1007 1008 0 -7.45(-0.73%)
Jul 05, 2002 1009 1020 1008 1016 0 +6.51(+0.65%)
Jul 04, 2002 1004 1010 1004 1009 0 +4.73(+0.47%)
Jul 03, 2002 1024 1024 1004 1004 0 -19.76(-1.93%)
Jul 02, 2002 1028 1031 1024 1024 0 -3.67(-0.36%)
Jul 01, 2002 1032 1033 1026 1028 0 -4.26(-0.41%)
Jun 28, 2002 1033 1040 1031 1032 0 -1.41(-0.14%)
Jun 27, 2002 1031 1037 1030 1033 0 +1.89(+0.18%)
Jun 26, 2002 1051 1051 1029 1031 0 -19.41(-1.85%)
Jun 25, 2002 1051 1060 1050 1051 0 +0.24(+0.02%)
Jun 24, 2002 1043 1052 1037 1051 0 +8.64(+0.83%)
Jun 21, 2002 1056 1056 1035 1042 0 -13.49(-1.28%)
Jun 20, 2002 1067 1067 1055 1055 0 -11.83(-1.11%)
Jun 19, 2002 1076 1076 1067 1067 0 -9.11(-0.85%)
Jun 18, 2002 1078 1087 1076 1076 0 -1.07(-0.10%)
Jun 17, 2002 1064 1079 1064 1078 0 +13.96(+1.31%)
Jun 14, 2002 1055 1065 1049 1064 0 +6.87(+0.65%)
Jun 13, 2002 1054 1059 1053 1057 0 +2.84(+0.27%)
Jun 12, 2002 1062 1065 1047 1054 0 -8.40(-0.79%)
Jun 11, 2002 1078 1079 1061 1062 0 -16.09(-1.49%)
Jun 10, 2002 1079 1081 1076 1078 0 -0.71(-0.07%)
Jun 07, 2002 1070 1079 1066 1079 0 +9.22(+0.86%)
Jun 06, 2002 1077 1078 1069 1070 0 -6.86(-0.64%)
Jun 05, 2002 1080 1080 1073 1077 0 -3.67(-0.34%)
Jun 04, 2002 1090 1090 1080 1080 0 -9.70(-0.89%)
Jun 03, 2002 1100 1101 1090 1090 0 -9.70(-0.88%)
May 31, 2002 1098 1105 1097 1100 0 +1.42(+0.13%)
May 30, 2002 1101 1101 1096 1098 0 -2.96(-0.27%)
May 29, 2002 1113 1114 1099 1101 0 -11.83(-1.06%)
May 28, 2002 1126 1126 1111 1113 0 -12.78(-1.14%)
May 24, 2002 1124 1126 1123 1126 0 +2.13(+0.19%)
May 23, 2002 1132 1132 1123 1124 0 -8.16(-0.72%)
May 22, 2002 1140 1141 1132 1132 0 -7.69(-0.67%)
May 20, 2002 1139 1142 1138 1140 0 +1.18(+0.10%)
May 17, 2002 1137 1141 1134 1138 0 +1.30(+0.11%)
May 16, 2002 1129 1138 1127 1137 0 +7.93(+0.70%)
May 15, 2002 1135 1135 1128 1129 0 -5.32(-0.47%)
May 14, 2002 1137 1141 1134 1135 0 -2.37(-0.21%)
May 13, 2002 1142 1145 1135 1137 0 -4.85(-0.42%)
May 10, 2002 1147 1148 1138 1142 0 -4.14(-0.36%)
May 09, 2002 1149 1151 1146 1146 0 -3.08(-0.27%)
May 08, 2002 1145 1149 1145 1149 0 +5.56(+0.49%)
May 07, 2002 1142 1145 1141 1143 0 +1.30(+0.11%)
May 06, 2002 1142 1148 1141 1142 0 +1.19(+0.10%)
May 03, 2002 1147 1147 1139 1141 0 -0.95(-0.08%)
May 02, 2002 1150 1156 1142 1142 0 +4.02(+0.35%)
Apr 30, 2002 1127 1140 1127 1138 0 +10.77(+0.96%)
Apr 29, 2002 1131 1131 1127 1127 0 -3.55(-0.31%)
Apr 26, 2002 1130 1135 1128 1131 0 +0.95(+0.08%)
Apr 25, 2002 1140 1144 1130 1130 0 -9.82(-0.86%)
Apr 23, 2002 1144 1145 1139 1139 0 -4.74(-0.41%)
Apr 22, 2002 1151 1151 1144 1144 0 -6.50(-0.56%)
Apr 19, 2002 1147 1153 1147 1151 0 +3.31(+0.29%)
Apr 18, 2002 1153 1156 1146 1147 0 -5.32(-0.46%)
Apr 17, 2002 1154 1154 1151 1153 0 -0.95(-0.08%)
Apr 16, 2002 1139 1155 1139 1154 0 +14.31(+1.26%)
Apr 15, 2002 1146 1146 1139 1139 0 -7.09(-0.62%)
Apr 12, 2002 1149 1152 1142 1146 0 -2.84(-0.25%)
Apr 11, 2002 1156 1156 1148 1149 0 -6.75(-0.58%)
Apr 10, 2002 1155 1162 1153 1156 0 +1.42(+0.12%)
Apr 09, 2002 1146 1157 1145 1155 0 +8.28(+0.72%)
Apr 08, 2002 1152 1152 1145 1146 0 -5.44(-0.47%)
Apr 06, 2002 1150 1155 1149 1152 0 +1.54(+0.13%)
Apr 05, 2002 1147 1154 1147 1150 0 +3.90(+0.34%)
Apr 04, 2002 1140 1147 1140 1146 0 +6.39(+0.56%)
Apr 03, 2002 1151 1151 1140 1140 0 -11.36(-0.99%)
Apr 02, 2002 1164 1165 1150 1151 0 -12.30(-1.06%)
Mar 29, 2002 1159 1165 1158 1164 0 +4.50(+0.39%)
Mar 28, 2002 1182 1184 1156 1159 0 -23.19(-1.96%)
Mar 27, 2002 1182 1187 1179 1182 0 +0.35(+0.03%)
Mar 26, 2002 1189 1190 1181 1182 0 -7.45(-0.63%)
Mar 23, 2002 1193 1204 1189 1189 0 -3.79(-0.32%)
Mar 22, 2002 1179 1194 1179 1193 0 +14.44(+1.23%)
Mar 21, 2002 1181 1185 1177 1179 0 -2.37(-0.20%)
Mar 20, 2002 1189 1189 1178 1181 0 -7.93(-0.67%)
Mar 19, 2002 1191 1194 1189 1189 0 +1.30(+0.11%)
Mar 16, 2002 1181 1188 1180 1188 0 +6.04(+0.51%)
Mar 15, 2002 1186 1186 1179 1182 0 -4.02(-0.34%)
Mar 14, 2002 1184 1191 1184 1186 0 +4.37(+0.37%)
Mar 13, 2002 1192 1192 1179 1181 0 -10.29(-0.86%)
Mar 12, 2002 1203 1204 1190 1192 0 -11.36(-0.94%)
Mar 09, 2002 1201 1209 1201 1203 0 +1.78(+0.15%)
Mar 08, 2002 1190 1210 1190 1201 0 +10.88(+0.91%)
Mar 07, 2002 1179 1192 1177 1190 0 +10.89(+0.92%)
Mar 06, 2002 1180 1190 1177 1179 0 -0.48(-0.04%)
Mar 05, 2002 1157 1180 1157 1180 0 +23.19(+2.00%)
Mar 02, 2002 1144 1158 1144 1157 0 +12.31(+1.08%)
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.