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 (%)
Dec 30, 2019 4669 4689 4653 4670 0 +0.00(+0.00%)
Dec 29, 2019 4669 4689 4653 4670 0 +0.79(+0.02%)
Dec 27, 2019 4674 4676 4642 4669 0 +0.00(+0.00%)
Dec 26, 2019 4674 4676 4642 4669 0 -45.59(-0.97%)
Dec 24, 2019 4726 4731 4710 4715 0 +0.00(+0.00%)
Dec 23, 2019 4726 4731 4710 4715 0 -21.30(-0.45%)
Dec 20, 2019 4753 4768 4729 4736 0 +0.00(+0.00%)
Dec 19, 2019 4753 4768 4729 4736 0 -3.05(-0.06%)
Dec 18, 2019 4815 4822 4706 4739 0 -75.68(-1.57%)
Dec 17, 2019 4876 4880 4794 4815 0 -61.63(-1.26%)
Dec 16, 2019 4885 4904 4874 4876 0 -8.61(-0.18%)
Dec 13, 2019 4815 4908 4815 4885 0 +0.00(+0.00%)
Dec 12, 2019 4815 4908 4815 4885 0 +100.19(+2.09%)
Dec 11, 2019 4760 4814 4760 4785 0 +25.00(+0.53%)
Dec 10, 2019 4748 4774 4740 4760 0 +11.53(+0.24%)
Dec 09, 2019 4724 4753 4712 4748 0 +24.40(+0.52%)
Dec 06, 2019 4735 4758 4718 4724 0 +0.00(+0.00%)
Dec 05, 2019 4735 4758 4718 4724 0 +78.82(+1.70%)
Dec 04, 2019 4493 4645 4493 4645 0 +152.06(+3.38%)
Dec 03, 2019 4502 4512 4468 4493 0 -8.66(-0.19%)
Dec 02, 2019 4539 4553 4500 4502 0 -37.22(-0.82%)
Nov 29, 2019 4519 4601 4498 4539 0 +0.00(+0.00%)
Nov 28, 2019 4519 4601 4498 4539 0 -57.64(-1.25%)
Nov 27, 2019 4563 4613 4560 4596 0 +33.44(+0.73%)
Nov 26, 2019 4652 4672 4548 4563 0 -88.65(-1.91%)
Nov 25, 2019 4730 4730 4650 4652 0 -78.25(-1.65%)
Nov 22, 2019 4744 4753 4691 4730 0 +0.00(+0.00%)
Nov 21, 2019 4744 4753 4691 4730 0 -56.22(-1.17%)
Nov 20, 2019 4792 4817 4744 4786 0 -5.76(-0.12%)
Nov 19, 2019 4814 4818 4750 4792 0 -22.29(-0.46%)
Nov 18, 2019 4861 4891 4778 4814 0 -47.27(-0.97%)
Nov 15, 2019 4499 4863 4499 4861 0 +0.00(+0.00%)
Nov 14, 2019 4499 4863 4499 4861 0 +449.19(+10.18%)
Nov 13, 2019 4544 4547 4408 4412 0 -131.95(-2.90%)
Nov 12, 2019 4620 4620 4425 4544 0 -75.39(-1.63%)
Nov 11, 2019 4691 4691 4596 4620 0 -71.29(-1.52%)
Nov 08, 2019 4673 4704 4655 4691 0 +0.00(+0.00%)
Nov 07, 2019 4673 4704 4655 4691 0 +91.50(+1.99%)
Nov 06, 2019 4730 4732 4566 4599 0 -130.74(-2.76%)
Nov 05, 2019 4802 4802 4686 4730 0 -71.44(-1.49%)
Nov 04, 2019 4744 4836 4744 4802 0 +57.43(+1.21%)
Oct 30, 2019 4881 4881 4700 4744 0 +0.00(+0.00%)
Oct 29, 2019 4744 0 -218.21(-4.40%)
Oct 28, 2019 4944 4973 4943 4962 0 +18.49(+0.37%)
Oct 25, 2019 5015 5015 4943 4944 0 +0.00(+0.00%)
Oct 24, 2019 5015 5015 4943 4944 0 +33.31(+0.68%)
Oct 23, 2019 4993 5006 4897 4911 0 -82.23(-1.65%)
Oct 22, 2019 4953 5019 4926 4993 0 +39.57(+0.80%)
Oct 21, 2019 5192 5194 4921 4953 0 -239.19(-4.61%)
Oct 18, 2019 5172 5192 5167 5192 0 +0.00(+0.00%)
Oct 17, 2019 5172 5192 5167 5192 0 +42.28(+0.82%)
Oct 16, 2019 5158 5158 5125 5150 0 -7.39(-0.14%)
Oct 15, 2019 5132 5158 5127 5158 0 +25.93(+0.51%)
Oct 14, 2019 5137 5147 5120 5132 0 -5.03(-0.10%)
Oct 11, 2019 5056 5137 5056 5137 0 +0.00(+0.00%)
Oct 10, 2019 5056 5137 5056 5137 0 +104.04(+2.07%)
Oct 09, 2019 5041 5062 5029 5033 0 -8.63(-0.17%)
Oct 08, 2019 5051 5051 5020 5041 0 -9.76(-0.19%)
Oct 07, 2019 5040 5051 5027 5051 0 +10.75(+0.21%)
Oct 04, 2019 5001 5044 5001 5040 0 +0.00(+0.00%)
Oct 03, 2019 5001 5044 5001 5040 0 +18.53(+0.37%)
Oct 02, 2019 5043 5046 5008 5022 0 -20.94(-0.42%)
Oct 01, 2019 5059 5063 5028 5043 0 -16.43(-0.32%)
Sep 30, 2019 5100 5121 5038 5059 0 -40.60(-0.80%)
Sep 27, 2019 5026 5152 5026 5100 0 +0.00(+0.00%)
Sep 26, 2019 5026 5152 5026 5100 0 +93.40(+1.87%)
Sep 25, 2019 5001 5006 4955 5006 0 +5.60(+0.11%)
Sep 24, 2019 5025 5041 4988 5001 0 -24.57(-0.49%)
Sep 23, 2019 5073 5079 5020 5025 0 -47.72(-0.94%)
Sep 17, 2019 5070 5073 5029 5073 0 +0.00(+0.00%)
Sep 16, 2019 5073 0 +68.49(+1.37%)
Sep 13, 2019 4975 5009 4962 5004 0 +0.00(+0.00%)
Sep 12, 2019 4975 5009 4962 5004 0 +47.44(+0.96%)
Sep 11, 2019 4880 4957 4859 4957 0 +76.73(+1.57%)
Sep 10, 2019 4861 4881 4845 4880 0 +19.64(+0.40%)
Sep 09, 2019 4824 4866 4821 4861 0 +38.37(+0.80%)
Sep 06, 2019 4818 4838 4811 4822 0 -1.31(-0.03%)
Sep 05, 2019 4818 4838 4811 4824 0 +66.33(+1.39%)
Sep 04, 2019 4713 4760 4713 4757 0 +35.46(+0.75%)
Sep 03, 2019 4772 4772 4718 4722 0 -51.96(-1.09%)
Sep 02, 2019 4804 4805 4765 4774 0 -30.84(-0.64%)
Aug 30, 2019 4692 4805 4684 4805 0 +0.21(+0.00%)
Aug 29, 2019 4692 4805 4684 4804 0 +194.39(+4.22%)
Aug 28, 2019 4605 4620 4589 4610 0 +5.30(+0.12%)
Aug 27, 2019 4617 4664 4605 4605 0 -11.90(-0.26%)
Aug 26, 2019 4649 4676 4595 4617 0 -32.57(-0.70%)
Aug 23, 2019 4739 4740 4645 4649 0 +0.53(+0.01%)
Aug 22, 2019 4739 4740 4645 4649 0 -135.67(-2.84%)
Aug 21, 2019 4777 4806 4777 4784 0 +7.67(+0.16%)
Aug 20, 2019 4787 4799 4770 4777 0 -11.10(-0.23%)
Aug 19, 2019 4799 4831 4788 4788 0 -11.66(-0.24%)
Aug 16, 2019 4781 4809 4772 4799 0 +0.86(+0.02%)
Aug 15, 2019 4781 4809 4772 4799 0 +15.16(+0.32%)
Aug 14, 2019 4846 4848 4783 4783 0 +2.33(+0.05%)
Aug 13, 2019 4846 4848 4781 4781 0 -46.50(-0.96%)
Aug 12, 2019 4913 4913 4803 4828 0 -85.57(-1.74%)
Aug 09, 2019 4910 4941 4891 4913 0 +0.00(+0.00%)
Aug 08, 2019 4910 4941 4891 4913 0 +102.03(+2.12%)
Aug 07, 2019 4778 4826 4763 4811 0 +33.20(+0.69%)
Aug 06, 2019 4780 4837 4778 4778 0 -2.52(-0.05%)
Aug 05, 2019 4885 4885 4759 4780 0 -104.90(-2.15%)
Aug 02, 2019 4941 4941 4872 4885 0 +0.00(+0.00%)
Aug 01, 2019 4941 4941 4872 4885 0 -87.07(-1.75%)
Jul 31, 2019 5001 5009 4972 4972 0 -28.74(-0.57%)
Jul 30, 2019 5001 5009 4987 5001 0 +0.39(+0.01%)
Jul 29, 2019 4981 5002 4980 5001 0 +19.62(+0.39%)
Jul 26, 2019 4993 5019 4975 4981 0 +0.00(+0.00%)
Jul 25, 2019 4993 5019 4975 4981 0 +11.76(+0.24%)
Jul 24, 2019 4998 4999 4966 4969 0 -28.30(-0.57%)
Jul 23, 2019 5032 5041 4992 4998 0 -34.46(-0.68%)
Jul 22, 2019 5053 5064 5023 5032 0 -20.63(-0.41%)
Jul 19, 2019 5041 5060 5027 5053 0 +0.00(+0.00%)
Jul 18, 2019 5041 5060 5027 5053 0 +1.97(+0.04%)
Jul 17, 2019 5076 5083 5040 5051 0 -25.68(-0.51%)
Jul 15, 2019 5068 5080 5062 5076 0 +0.00(+0.00%)
Jul 14, 2019 5068 5080 5062 5076 0 +8.02(+0.16%)
Jul 12, 2019 5075 5086 5067 5068 0 +0.00(+0.00%)
Jul 11, 2019 5075 5086 5067 5068 0 -5.07(-0.10%)
Jul 10, 2019 5054 5075 5047 5073 0 +19.27(+0.38%)
Jul 09, 2019 5067 5075 5037 5054 0 -12.48(-0.25%)
Jul 08, 2019 5076 5077 5048 5067 0 -9.04(-0.18%)
Jul 05, 2019 5055 5077 5016 5076 0 +0.00(+0.00%)
Jul 04, 2019 5055 5077 5016 5076 0 +20.78(+0.41%)
Jul 03, 2019 5010 5055 5009 5055 0 +45.23(+0.90%)
Jul 02, 2019 5063 5065 5010 5010 0 -53.18(-1.05%)
Jul 01, 2019 5071 5100 5063 5063 0 -7.81(-0.15%)
Jun 28, 2019 5074 5082 5049 5071 0 +0.00(+0.00%)
Jun 27, 2019 5074 5082 5049 5071 0 -12.84(-0.25%)
Jun 26, 2019 5098 5098 5076 5084 0 -14.63(-0.29%)
Jun 25, 2019 5091 5098 5077 5098 0 +7.53(+0.15%)
Jun 24, 2019 5060 5092 5048 5091 0 +30.65(+0.61%)
Jun 21, 2019 5061 5064 5044 5060 0 +0.00(+0.00%)
Jun 20, 2019 5061 5064 5044 5060 0 +26.40(+0.52%)
Jun 19, 2019 5041 5043 5019 5034 0 -6.97(-0.14%)
Jun 18, 2019 5025 5058 5025 5041 0 -18.31(-0.36%)
Jun 14, 2019 5072 5073 5042 5059 0 -12.88(-0.25%)
Jun 13, 2019 5068 5076 5055 5072 0 +3.91(+0.08%)
Jun 12, 2019 5069 5086 5057 5068 0 -1.39(-0.03%)
Jun 11, 2019 5019 5094 5019 5069 0 +50.25(+1.00%)
Jun 10, 2019 4951 5020 4951 5019 0 +67.86(+1.37%)
Jun 07, 2019 4927 4969 4923 4951 0 +0.00(+0.00%)
Jun 06, 2019 4927 4969 4923 4951 0 -6.32(-0.13%)
Jun 05, 2019 5005 5019 4952 4957 0 -47.94(-0.96%)
Jun 04, 2019 5014 5036 5002 5005 0 -8.27(-0.16%)
Jun 03, 2019 4977 5020 4974 5014 0 +36.57(+0.73%)
May 31, 2019 4934 4988 4904 4977 0 +0.00(+0.00%)
May 30, 2019 4934 4988 4904 4977 0 +100.38(+2.06%)
May 29, 2019 4798 4878 4798 4877 0 +78.36(+1.63%)
May 28, 2019 4850 4864 4798 4798 0 -52.03(-1.07%)
May 27, 2019 4881 4883 4850 4850 0 -31.09(-0.64%)
May 24, 2019 4894 4912 4881 4881 0 +0.00(+0.00%)
May 23, 2019 4894 4912 4881 4881 0 -39.42(-0.80%)
May 22, 2019 4914 4951 4913 4921 0 +6.41(+0.13%)
May 20, 2019 4926 4945 4914 4914 0 +0.00(+0.00%)
May 19, 2019 4926 4945 4914 4914 0 -11.10(-0.23%)
May 17, 2019 4978 4987 4926 4926 0 +0.00(+0.00%)
May 16, 2019 4978 4987 4926 4926 0 -79.66(-1.59%)
May 15, 2019 5019 5023 4972 5005 0 -13.69(-0.27%)
May 14, 2019 4970 5023 4967 5019 0 +48.92(+0.98%)
May 13, 2019 5051 5080 4970 4970 0 -80.56(-1.60%)
May 10, 2019 5046 5073 5008 5051 0 +0.00(+0.00%)
May 09, 2019 5046 5073 5008 5051 0 -9.90(-0.20%)
May 08, 2019 5079 5080 5036 5060 0 -18.17(-0.36%)
May 07, 2019 5124 5125 5069 5079 0 -45.57(-0.89%)
May 06, 2019 5132 5143 5086 5124 0 -8.11(-0.16%)
May 03, 2019 5142 5179 5132 5132 0 +0.00(+0.00%)
May 02, 2019 5142 5179 5132 5132 0 -54.78(-1.06%)
Apr 30, 2019 5170 5187 5156 5187 0 +0.00(+0.00%)
Apr 29, 2019 5170 5187 5156 5187 0 -4.60(-0.09%)
Apr 26, 2019 5170 5193 5147 5192 0 +0.00(+0.00%)
Apr 25, 2019 5170 5193 5147 5192 0 -9.74(-0.19%)
Apr 24, 2019 5217 5224 5171 5201 0 -15.63(-0.30%)
Apr 23, 2019 5234 5238 5197 5217 0 -17.23(-0.33%)
Apr 22, 2019 5262 5264 5233 5234 0 -27.41(-0.52%)
Apr 18, 2019 5275 5278 5245 5262 0 +0.00(+0.00%)
Apr 17, 2019 5275 5278 5245 5262 0 +0.71(+0.01%)
Apr 16, 2019 5232 5262 5228 5261 0 +28.68(+0.55%)
Apr 15, 2019 5240 5255 5228 5232 0 -7.25(-0.14%)
Apr 12, 2019 5255 5259 5225 5240 0 +0.00(+0.00%)
Apr 11, 2019 5255 5259 5225 5240 0 -38.43(-0.73%)
Apr 10, 2019 5282 5286 5266 5278 0 -3.78(-0.07%)
Apr 09, 2019 5275 5282 5240 5282 0 +7.06(+0.13%)
Apr 08, 2019 5255 5275 5244 5275 0 +19.78(+0.38%)
Apr 04, 2019 5284 5290 5255 5255 0 +31.98(+0.61%)
Apr 03, 2019 5209 5244 5203 5223 0 +14.41(+0.28%)
Apr 02, 2019 5257 5266 5193 5209 0 -48.12(-0.92%)
Apr 01, 2019 5259 5288 5256 5257 0 -2.74(-0.05%)
Mar 29, 2019 5214 5259 5214 5259 0 +0.00(+0.00%)
Mar 28, 2019 5214 5259 5214 5259 0 +85.27(+1.65%)
Mar 27, 2019 5191 5193 5155 5174 0 -16.75(-0.32%)
Mar 26, 2019 5194 5210 5167 5191 0 -2.63(-0.05%)
Mar 25, 2019 5210 5225 5155 5194 0 -16.46(-0.32%)
Mar 22, 2019 5261 5265 5176 5210 0 +0.00(+0.00%)
Mar 21, 2019 5261 5265 5176 5210 0 -35.11(-0.67%)
Mar 20, 2019 5306 5310 5245 5245 0 -60.63(-1.14%)
Mar 19, 2019 5324 5340 5303 5306 0 -18.68(-0.35%)
Mar 18, 2019 5324 5340 5306 5324 0 +0.28(+0.01%)
Mar 15, 2019 5301 5345 5301 5324 0 +0.00(+0.00%)
Mar 14, 2019 5301 5345 5301 5324 0 +10.63(+0.20%)
Mar 13, 2019 5289 5319 5289 5313 0 +24.05(+0.45%)
Mar 12, 2019 5299 5328 5288 5289 0 -9.89(-0.19%)
Mar 11, 2019 5275 5330 5274 5299 0 +24.37(+0.46%)
Mar 08, 2019 5257 5285 5213 5275 0 +0.00(+0.00%)
Mar 07, 2019 5257 5285 5213 5275 0 +18.89(+0.36%)
Mar 06, 2019 5230 5261 5230 5256 0 +26.17(+0.50%)
Mar 05, 2019 5241 5255 5227 5230 0 -10.99(-0.21%)
Mar 04, 2019 5275 5292 5230 5241 0 -33.77(-0.64%)
Mar 01, 2019 5288 5301 5269 5275 0 +0.00(+0.00%)
Feb 28, 2019 5288 5301 5269 5275 0 -97.93(-1.82%)
Feb 27, 2019 5476 5476 5357 5373 0 -102.95(-1.88%)
Feb 26, 2019 5480 5493 5449 5476 0 -4.15(-0.08%)
Feb 25, 2019 5484 5516 5478 5480 0 -4.23(-0.08%)
Feb 22, 2019 5439 5485 5434 5484 0 +0.00(+0.00%)
Feb 21, 2019 5439 5485 5434 5484 0 +73.42(+1.36%)
Feb 20, 2019 5386 5423 5385 5410 0 +24.19(+0.45%)
Feb 19, 2019 5370 5387 5359 5386 0 +16.02(+0.30%)
Feb 18, 2019 5400 5401 5360 5370 0 -29.54(-0.55%)
Feb 15, 2019 5376 5402 5356 5400 0 +0.00(+0.00%)
Feb 14, 2019 5376 5402 5356 5400 0 +13.22(+0.25%)
Feb 13, 2019 5385 5399 5377 5387 0 +1.73(+0.03%)
Feb 12, 2019 5375 5385 5358 5385 0 +9.81(+0.18%)
Feb 11, 2019 5379 5398 5363 5375 0 -4.01(-0.07%)
Feb 08, 2019 5427 5431 5360 5379 0 +0.00(+0.00%)
Feb 07, 2019 5427 5431 5360 5379 0 -47.43(-0.87%)
Feb 06, 2019 5467 5471 5425 5427 0 -40.03(-0.73%)
Feb 05, 2019 5473 5480 5462 5467 0 -6.39(-0.12%)
Feb 04, 2019 5453 5481 5429 5473 0 +19.96(+0.37%)
Feb 01, 2019 5406 5455 5406 5453 0 +0.00(+0.00%)
Jan 31, 2019 5406 5455 5406 5453 0 +64.63(+1.20%)
Jan 30, 2019 5416 5423 5387 5388 0 -27.42(-0.51%)
Jan 29, 2019 5446 5447 5408 5416 0 -30.15(-0.55%)
Jan 28, 2019 5442 5446 5376 5446 0 +4.19(+0.08%)
Jan 25, 2019 5415 5442 5407 5442 0 +0.00(+0.00%)
Jan 24, 2019 5415 5442 5407 5442 0 +38.98(+0.72%)
Jan 23, 2019 5401 5419 5369 5403 0 +1.61(+0.03%)
Jan 22, 2019 5456 5456 5344 5401 0 -55.26(-1.01%)
Jan 21, 2019 5479 5484 5423 5456 0 -22.65(-0.41%)
Jan 17, 2019 5436 5479 5436 5479 0 +59.97(+1.11%)
Jan 16, 2019 5374 5419 5373 5419 0 +45.15(+0.84%)
Jan 15, 2019 5357 5378 5354 5374 0 +16.77(+0.31%)
Jan 14, 2019 5353 5358 5313 5357 0 +4.27(+0.08%)
Jan 11, 2019 5298 5358 5298 5353 0 +0.00(+0.00%)
Jan 10, 2019 5298 5358 5298 5353 0 +88.37(+1.68%)
Jan 09, 2019 5224 5281 5224 5265 0 +40.23(+0.77%)
Jan 08, 2019 5190 5230 5190 5224 0 +34.22(+0.66%)
Jan 07, 2019 5189 5221 5181 5190 0 +0.86(+0.02%)
Jan 04, 2019 5129 5195 5129 5189 0 +0.00(+0.00%)
Jan 03, 2019 5129 5195 5129 5189 0 +63.83(+1.25%)
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.