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
)
6,710.41
+51.43 (+0.77%)
Daily Price
Updated: 4:45 PM EDT, May 21, 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 (%)
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%)
Jul 01, 2018
3892
3936
3888
3924
0
+0.00(+0.00%)
Jun 30, 2018
3892
3936
3888
3924
0
+0.00(+0.00%)
Jun 29, 2018
3892
3936
3888
3924
0
+32.26(+0.83%)
Jun 28, 2018
3906
3911
3884
3892
0
-13.89(-0.36%)
Jun 27, 2018
3918
3937
3902
3906
0
-6.73(-0.17%)
Jun 26, 2018
3979
3981
3907
3913
0
+0.00(+0.00%)
Jun 25, 2018
3979
3981
3907
3913
0
-66.32(-1.67%)
Jun 24, 2018
3987
4001
3969
3979
0
+0.00(+0.00%)
Jun 23, 2018
3987
4001
3969
3979
0
-7.67(-0.19%)
Jun 22, 2018
4011
4039
3984
3987
0
+0.00(+0.00%)
Jun 21, 2018
4011
4039
3984
3987
0
-36.72(-0.91%)
Jun 20, 2018
4033
4033
4005
4024
0
+0.00(+0.00%)
Jun 19, 2018
4033
4033
4005
4024
0
-26.09(-0.64%)
Jun 18, 2018
4090
4090
4043
4050
0
+0.00(+0.00%)
Jun 17, 2018
4090
4090
4043
4050
0
+0.00(+0.00%)
Jun 16, 2018
4090
4090
4043
4050
0
+0.00(+0.00%)
Jun 15, 2018
4090
4090
4043
4050
0
-40.31(-0.99%)
Jun 14, 2018
4097
4107
4085
4090
0
-7.16(-0.17%)
Jun 13, 2018
4104
4115
4090
4097
0
-7.23(-0.18%)
Jun 12, 2018
4088
4110
4081
4104
0
+16.79(+0.41%)
Jun 11, 2018
4091
4117
4081
4088
0
-2.97(-0.07%)
Jun 10, 2018
4050
4094
4036
4091
0
+0.00(+0.00%)
Jun 09, 2018
4050
4094
4036
4091
0
+0.00(+0.00%)
Jun 08, 2018
4050
4094
4036
4091
0
+40.86(+1.01%)
Jun 07, 2018
4072
4078
4040
4050
0
-21.82(-0.54%)
Jun 06, 2018
4091
4099
4060
4072
0
-19.05(-0.47%)
Jun 05, 2018
4117
4123
4078
4091
0
-26.26(-0.64%)
Jun 04, 2018
4052
4119
4052
4117
0
+64.57(+1.59%)
Jun 03, 2018
4040
4059
4028
4052
0
+0.00(+0.00%)
Jun 02, 2018
4040
4059
4028
4052
0
+0.00(+0.00%)
Jun 01, 2018
4040
4059
4028
4052
0
+12.02(+0.30%)
May 31, 2018
4062
4078
4023
4040
0
-22.08(-0.54%)
May 30, 2018
4069
4087
4053
4062
0
-7.12(-0.17%)
May 29, 2018
4125
4130
4062
4069
0
-55.94(-1.36%)
May 28, 2018
4131
4149
4125
4125
0
-5.20(-0.13%)
May 27, 2018
4135
4168
4122
4131
0
+0.00(+0.00%)
May 26, 2018
4135
4168
4122
4131
0
+0.00(+0.00%)
May 25, 2018
4135
4168
4122
4131
0
-4.34(-0.10%)
May 24, 2018
4163
4163
4125
4135
0
-27.73(-0.67%)
May 23, 2018
4191
4194
4153
4163
0
-28.57(-0.68%)
May 22, 2018
4212
4217
4179
4191
0
-20.37(-0.48%)
May 21, 2018
4233
4239
4203
4212
0
+0.00(+0.00%)
May 20, 2018
4233
4239
4203
4212
0
+0.00(+0.00%)
May 19, 2018
4233
4239
4203
4212
0
+0.00(+0.00%)
May 18, 2018
4233
4239
4203
4212
0
-21.43(-0.51%)
May 17, 2018
4263
4264
4224
4233
0
-29.52(-0.69%)
May 16, 2018
4251
4264
4250
4263
0
+11.98(+0.28%)
May 15, 2018
4239
4256
4225
4251
0
+11.20(+0.26%)
May 14, 2018
4252
4259
4220
4239
0
-12.76(-0.30%)
May 13, 2018
4259
4266
4240
4252
0
+0.00(+0.00%)
May 12, 2018
4259
4266
4240
4252
0
+0.00(+0.00%)
May 11, 2018
4259
4266
4240
4252
0
-6.63(-0.16%)
May 10, 2018
4224
4264
4217
4259
0
+34.49(+0.82%)
May 09, 2018
4212
4239
4212
4224
0
+11.86(+0.28%)
May 08, 2018
4213
4227
4194
4212
0
-0.76(-0.02%)
May 07, 2018
4205
4218
4199
4213
0
+8.43(+0.20%)
May 06, 2018
4220
4225
4200
4205
0
+0.00(+0.00%)
May 05, 2018
4220
4225
4200
4205
0
+0.00(+0.00%)
May 04, 2018
4220
4225
4200
4205
0
-14.82(-0.35%)
May 03, 2018
4270
4270
4215
4220
0
-50.03(-1.17%)
May 02, 2018
4282
4285
4260
4270
0
-12.70(-0.30%)
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
.