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 (%)
Aug 31, 2022 5441 5455 5380 5409 0 -32.16(-0.59%)
Aug 30, 2022 5536 5550 5441 5441 0 -94.91(-1.71%)
Aug 29, 2022 5517 5546 5480 5536 0 +18.38(+0.33%)
Aug 28, 2022 5462 5517 5422 5517 0 +55.52(+1.02%)
Aug 25, 2022 5461 5479 5441 5462 0 +1.12(+0.02%)
Aug 24, 2022 5418 5466 5417 5461 0 +42.52(+0.78%)
Aug 23, 2022 5378 5426 5375 5418 0 +41.05(+0.76%)
Aug 22, 2022 5340 5388 5336 5377 0 +37.09(+0.69%)
Aug 21, 2022 5293 5355 5258 5340 0 +47.18(+0.89%)
Aug 18, 2022 5346 5354 5265 5293 0 -53.36(-1.00%)
Aug 17, 2022 5405 5405 5322 5346 0 -59.14(-1.09%)
Aug 16, 2022 5387 5417 5353 5405 0 +17.25(+0.32%)
Aug 15, 2022 5395 5445 5339 5388 0 -6.82(-0.13%)
Aug 11, 2022 5326 5406 5323 5395 0 +72.01(+1.35%)
Aug 10, 2022 5273 5323 5260 5323 0 +50.45(+0.96%)
Aug 09, 2022 5236 5287 5236 5272 0 +37.20(+0.71%)
Aug 08, 2022 5260 5260 5216 5235 0 -25.91(-0.49%)
Aug 07, 2022 5212 5271 5212 5261 0 +48.76(+0.94%)
Aug 04, 2022 5175 5212 5131 5212 0 +36.65(+0.71%)
Aug 03, 2022 5206 5222 5154 5176 0 -30.71(-0.59%)
Aug 02, 2022 5249 5269 5182 5206 0 -41.83(-0.80%)
Aug 01, 2022 5258 5261 5220 5248 0 -10.55(-0.20%)
Jul 31, 2022 5259 5273 5230 5259 0 -0.21(-0.00%)
Jul 28, 2022 5259 5287 5243 5259 0 +0.22(+0.00%)
Jul 27, 2022 5251 5287 5242 5259 0 +7.44(+0.14%)
Jul 26, 2022 5200 5251 5189 5251 0 +51.24(+0.99%)
Jul 25, 2022 5236 5238 5183 5200 0 -37.42(-0.71%)
Jul 24, 2022 5220 5238 5187 5238 0 +17.24(+0.33%)
Jul 21, 2022 5204 5238 5189 5220 0 +15.20(+0.29%)
Jul 20, 2022 5147 5205 5122 5205 0 +58.89(+1.14%)
Jul 19, 2022 5160 5172 5113 5146 0 -13.88(-0.27%)
Jul 18, 2022 5082 5160 5070 5160 0 +78.05(+1.54%)
Jul 17, 2022 5092 5140 5071 5082 0 -9.66(-0.19%)
Jul 14, 2022 5136 5138 5058 5092 0 -43.70(-0.85%)
Jul 13, 2022 5118 5135 5054 5135 0 +15.08(+0.29%)
Jul 12, 2022 5074 5133 5046 5120 0 +45.02(+0.89%)
Jul 11, 2022 5058 5079 5018 5075 0 +16.36(+0.32%)
Jul 10, 2022 5113 5126 5059 5059 0 -53.81(-1.05%)
Jul 07, 2022 5101 5119 5074 5113 0 +9.39(+0.18%)
Jul 06, 2022 5007 5105 5007 5103 0 +96.42(+1.93%)
Jul 05, 2022 5004 5044 4980 5007 0 +3.52(+0.07%)
Jul 04, 2022 4989 5008 4936 5003 0 +16.31(+0.33%)
Jul 03, 2022 4993 5002 4969 4987 0 -6.23(-0.12%)
Jun 30, 2022 4950 5007 4950 4993 0 +42.78(+0.86%)
Jun 29, 2022 5010 5012 4951 4951 0 -60.81(-1.21%)
Jun 28, 2022 5004 5020 4978 5011 0 +5.35(+0.11%)
Jun 27, 2022 4984 5083 4938 5006 0 +22.39(+0.45%)
Jun 23, 2022 4935 5018 4935 4984 0 +51.27(+1.04%)
Jun 22, 2022 5056 5096 4924 4932 0 -124.14(-2.46%)
Jun 21, 2022 5084 5102 5057 5057 0 -27.84(-0.55%)
Jun 19, 2022 5067 5098 5052 5084 0 +17.31(+0.34%)
Jun 16, 2022 5029 5108 4998 5067 0 +35.87(+0.71%)
Jun 15, 2022 5139 5139 4992 5031 0 -109.65(-2.13%)
Jun 14, 2022 5121 5152 5104 5141 0 +18.99(+0.37%)
Jun 13, 2022 5131 5166 5114 5122 0 -10.37(-0.20%)
Jun 12, 2022 5238 5238 5099 5132 0 -105.63(-2.02%)
Jun 09, 2022 5184 5239 5136 5238 0 +53.33(+1.03%)
Jun 08, 2022 5277 5279 5185 5185 0 -93.11(-1.76%)
Jun 07, 2022 5359 5359 5262 5278 0 -82.61(-1.54%)
Jun 06, 2022 5333 5368 5314 5360 0 +33.02(+0.62%)
Jun 05, 2022 5352 5393 5318 5327 0 -25.22(-0.47%)
Jun 02, 2022 5353 5357 5318 5352 0 -2.34(-0.04%)
Jun 01, 2022 5299 5367 5276 5355 0 +55.63(+1.05%)
May 31, 2022 5350 5353 5231 5299 0 -51.58(-0.96%)
May 30, 2022 5386 5389 5263 5351 0 -33.91(-0.63%)
May 29, 2022 5387 5433 5377 5385 0 -2.42(-0.04%)
May 26, 2022 5269 5388 5267 5387 0 +117.22(+2.22%)
May 25, 2022 5191 5280 5191 5270 0 +77.88(+1.50%)
May 24, 2022 5143 5193 5143 5192 0 +49.26(+0.96%)
May 23, 2022 5128 5158 5097 5143 0 +15.56(+0.30%)
May 22, 2022 4983 5132 4983 5127 0 +144.19(+2.89%)
May 19, 2022 4982 5040 4932 4983 0 +0.07(+0.00%)
May 18, 2022 4965 5015 4963 4983 0 +18.53(+0.37%)
May 17, 2022 5023 5059 4964 4964 0 -59.01(-1.17%)
May 16, 2022 4869 5023 4869 5023 0 +155.45(+3.19%)
May 15, 2022 4850 4927 4850 4868 0 +17.47(+0.36%)
May 12, 2022 4714 4875 4714 4850 0 +136.03(+2.89%)
May 11, 2022 4677 4745 4650 4714 0 +38.02(+0.81%)
May 10, 2022 4697 4756 4676 4676 0 -20.68(-0.44%)
May 09, 2022 4744 4793 4674 4697 0 -46.96(-0.99%)
May 08, 2022 4839 4850 4744 4744 0 -94.51(-1.95%)
May 05, 2022 4854 4861 4809 4839 0 -13.79(-0.28%)
May 04, 2022 4888 4929 4852 4852 0 -34.37(-0.70%)
May 03, 2022 4786 4899 4786 4887 0 +100.08(+2.09%)
May 02, 2022 4760 4790 4739 4787 0 +24.64(+0.52%)
May 01, 2022 4778 4797 4709 4762 0 -16.45(-0.34%)
Apr 28, 2022 4793 4845 4778 4778 0 -13.78(-0.29%)
Apr 27, 2022 4775 4818 4748 4792 0 +16.36(+0.34%)
Apr 26, 2022 4701 4789 4701 4776 0 +74.09(+1.58%)
Apr 25, 2022 4759 4787 4702 4702 0 -57.09(-1.20%)
Apr 24, 2022 4868 4909 4737 4759 0 -109.03(-2.24%)
Apr 21, 2022 4912 4917 4868 4868 0 -44.52(-0.91%)
Apr 20, 2022 4975 4989 4873 4912 0 -62.02(-1.25%)
Apr 19, 2022 4912 4974 4904 4974 0 +63.23(+1.29%)
Apr 18, 2022 4868 4939 4868 4911 0 +45.44(+0.93%)
Apr 17, 2022 4917 4933 4866 4866 0 -51.55(-1.05%)
Apr 13, 2022 4921 4943 4915 4917 0 -4.58(-0.09%)
Apr 12, 2022 4909 4951 4909 4922 0 +12.84(+0.26%)
Apr 11, 2022 4919 4940 4863 4909 0 -10.62(-0.22%)
Apr 10, 2022 4969 4969 4869 4920 0 -49.59(-1.00%)
Apr 07, 2022 4965 4997 4948 4969 0 +4.41(+0.09%)
Apr 06, 2022 4972 4990 4945 4965 0 -6.87(-0.14%)
Apr 05, 2022 4929 4972 4891 4972 0 +41.66(+0.85%)
Apr 04, 2022 4992 4994 4922 4930 0 -62.67(-1.26%)
Apr 03, 2022 4978 5011 4954 4993 0 +14.23(+0.29%)
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%)
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.