Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chile IPSA Index
(IX:
IPSA
)
6,614.09
-18.71 (-0.28%)
Daily Price
Updated: 4:45 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2018
4116
4177
4112
4173
0
+0.00(+0.00%)
Mar 30, 2018
4116
4177
4112
4173
0
+0.00(+0.00%)
Mar 29, 2018
4116
4177
4112
4173
0
+56.93(+1.38%)
Mar 28, 2018
4127
4133
4106
4116
0
-10.31(-0.25%)
Mar 27, 2018
4101
4135
4101
4127
0
+25.26(+0.62%)
Mar 26, 2018
4134
4162
4097
4101
0
-32.86(-0.79%)
Mar 25, 2018
4154
4154
4122
4134
0
+0.00(+0.00%)
Mar 24, 2018
4154
4154
4122
4134
0
+0.00(+0.00%)
Mar 23, 2018
4154
4154
4122
4134
0
-19.39(-0.47%)
Mar 22, 2018
4173
4173
4130
4154
0
-19.67(-0.47%)
Mar 21, 2018
4179
4187
4169
4173
0
-5.60(-0.13%)
Mar 20, 2018
4204
4206
4175
4179
0
-25.35(-0.60%)
Mar 19, 2018
4228
4230
4184
4204
0
-23.95(-0.57%)
Mar 18, 2018
4221
4237
4213
4228
0
+0.00(+0.00%)
Mar 17, 2018
4221
4237
4213
4228
0
+0.00(+0.00%)
Mar 16, 2018
4221
4237
4213
4228
0
+7.20(+0.17%)
Mar 15, 2018
4245
4256
4212
4221
0
-23.59(-0.56%)
Mar 14, 2018
4254
4267
4238
4245
0
-9.75(-0.23%)
Mar 13, 2018
4271
4278
4248
4254
0
-16.73(-0.39%)
Mar 12, 2018
4259
4276
4254
4271
0
+12.38(+0.29%)
Mar 11, 2018
4213
4264
4208
4259
0
+0.00(+0.00%)
Mar 10, 2018
4213
4264
4208
4259
0
+0.00(+0.00%)
Mar 09, 2018
4213
4264
4208
4259
0
+45.84(+1.09%)
Mar 08, 2018
4193
4214
4184
4213
0
+20.19(+0.48%)
Mar 07, 2018
4192
4198
4177
4193
0
+1.08(+0.03%)
Mar 06, 2018
4184
4206
4181
4192
0
+7.32(+0.17%)
Mar 05, 2018
4189
4194
4164
4184
0
-5.25(-0.13%)
Mar 04, 2018
4176
4202
4144
4189
0
+0.00(+0.00%)
Mar 03, 2018
4176
4202
4144
4189
0
+0.00(+0.00%)
Mar 02, 2018
4176
4202
4144
4189
0
+13.26(+0.32%)
Mar 01, 2018
4233
4235
4172
4176
0
-56.60(-1.34%)
Feb 28, 2018
4262
4266
4229
4233
0
-29.62(-0.69%)
Feb 27, 2018
4283
4310
4252
4262
0
-21.01(-0.49%)
Feb 26, 2018
4338
4341
4281
4283
0
-54.91(-1.27%)
Feb 25, 2018
4326
4347
4313
4338
0
+0.00(+0.00%)
Feb 24, 2018
4326
4347
4313
4338
0
+0.00(+0.00%)
Feb 23, 2018
4326
4347
4313
4338
0
+12.43(+0.29%)
Feb 22, 2018
4311
4330
4305
4326
0
+14.77(+0.34%)
Feb 21, 2018
4286
4317
4274
4311
0
+25.01(+0.58%)
Feb 20, 2018
4253
4291
4227
4286
0
+33.57(+0.79%)
Feb 19, 2018
4247
4260
4244
4253
0
+5.53(+0.13%)
Feb 18, 2018
4253
4272
4238
4247
0
+0.00(+0.00%)
Feb 17, 2018
4253
4272
4238
4247
0
+0.00(+0.00%)
Feb 16, 2018
4253
4272
4238
4247
0
-6.34(-0.15%)
Feb 15, 2018
4201
4263
4201
4253
0
+52.65(+1.25%)
Feb 14, 2018
4156
4205
4156
4201
0
+45.17(+1.09%)
Feb 13, 2018
4198
4207
4151
4156
0
-42.67(-1.02%)
Feb 12, 2018
4192
4254
4190
4198
0
+5.98(+0.14%)
Feb 11, 2018
4270
4275
4175
4192
0
+0.00(+0.00%)
Feb 10, 2018
4270
4275
4175
4192
0
+0.00(+0.00%)
Feb 09, 2018
4270
4275
4175
4192
0
-77.38(-1.81%)
Feb 08, 2018
4344
4354
4265
4270
0
-74.82(-1.72%)
Feb 07, 2018
4304
4353
4304
4344
0
+40.29(+0.94%)
Feb 06, 2018
4330
4330
4236
4304
0
-25.83(-0.60%)
Feb 05, 2018
4401
4401
4317
4330
0
-71.40(-1.62%)
Feb 04, 2018
4429
4433
4386
4401
0
+0.00(+0.00%)
Feb 03, 2018
4429
4433
4386
4401
0
+0.00(+0.00%)
Feb 02, 2018
4429
4433
4386
4401
0
-27.64(-0.62%)
Feb 01, 2018
4424
4453
4422
4429
0
+5.43(+0.12%)
Jan 31, 2018
4427
4444
4412
4424
0
-3.20(-0.07%)
Jan 30, 2018
4443
4644
4404
4427
0
-15.76(-0.35%)
Jan 29, 2018
4424
4450
4414
4443
0
+18.74(+0.42%)
Jan 28, 2018
4390
4430
4372
4424
0
+0.00(+0.00%)
Jan 27, 2018
4390
4430
4372
4424
0
+0.00(+0.00%)
Jan 26, 2018
4390
4430
4372
4424
0
+33.34(+0.76%)
Jan 25, 2018
4380
4417
4371
4390
0
+9.99(+0.23%)
Jan 24, 2018
4382
4393
4373
4380
0
-1.81(-0.04%)
Jan 23, 2018
4404
4410
4375
4382
0
-21.24(-0.48%)
Jan 22, 2018
4429
4433
4390
4404
0
-25.69(-0.58%)
Jan 21, 2018
4418
4443
4395
4429
0
+0.00(+0.00%)
Jan 20, 2018
4418
4443
4395
4429
0
+0.00(+0.00%)
Jan 19, 2018
4418
4443
4395
4429
0
+11.29(+0.26%)
Jan 18, 2018
4378
4423
4373
4418
0
+40.26(+0.92%)
Jan 17, 2018
4347
4391
4329
4378
0
+30.42(+0.70%)
Jan 16, 2018
4338
4358
4338
4347
0
+0.00(+0.00%)
Jan 15, 2018
4338
4358
4338
4347
0
+9.53(+0.22%)
Jan 14, 2018
4326
4343
4317
4338
0
+0.00(+0.00%)
Jan 13, 2018
4326
4343
4317
4338
0
+0.00(+0.00%)
Jan 12, 2018
4326
4343
4317
4338
0
+11.87(+0.27%)
Jan 11, 2018
4296
4328
4294
4326
0
+29.93(+0.70%)
Jan 10, 2018
4320
4321
4287
4296
0
-23.98(-0.56%)
Jan 09, 2018
4317
4324
4307
4320
0
+3.16(+0.07%)
Jan 08, 2018
4309
4327
4305
4317
0
+7.71(+0.18%)
Jan 07, 2018
4263
4315
4263
4309
0
+0.00(+0.00%)
Jan 06, 2018
4263
4315
4263
4309
0
+0.00(+0.00%)
Jan 05, 2018
4263
4315
4263
4309
0
+45.73(+1.07%)
Jan 04, 2018
4249
4268
4249
4263
0
+14.00(+0.33%)
Jan 03, 2018
4251
4271
4233
4249
0
-1.84(-0.04%)
Jan 02, 2018
4211
4258
4205
4251
0
+40.31(+0.96%)
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
.