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
)
6,710.83
+51.85 (+0.78%)
Daily Price
Updated: 4:45 PM EDT, May 20, 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 (%)
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%)
Jan 02, 2019
5105
5137
5064
5125
0
+19.94(+0.39%)
Dec 28, 2018
5071
5113
5071
5105
0
+0.00(+0.00%)
Dec 27, 2018
5071
5113
5071
5105
0
+42.65(+0.84%)
Dec 26, 2018
5031
5074
5008
5063
0
+32.05(+0.64%)
Dec 24, 2018
5063
5067
5015
5031
0
+0.00(+0.00%)
Dec 23, 2018
5063
5067
5015
5031
0
-32.60(-0.64%)
Dec 21, 2018
5053
5079
5023
5063
0
+0.00(+0.00%)
Dec 20, 2018
5053
5079
5023
5063
0
-46.59(-0.91%)
Dec 19, 2018
5117
5128
5105
5110
0
-6.91(-0.14%)
Dec 18, 2018
5105
5136
5102
5117
0
+11.68(+0.23%)
Dec 17, 2018
5164
5166
5095
5105
0
-59.10(-1.14%)
Dec 14, 2018
5160
5173
5142
5164
0
+0.00(+0.00%)
Dec 13, 2018
5160
5173
5142
5164
0
+45.69(+0.89%)
Dec 12, 2018
5072
5127
5072
5119
0
+46.82(+0.92%)
Dec 11, 2018
5035
5076
5033
5072
0
+36.74(+0.73%)
Dec 10, 2018
5095
5105
5009
5035
0
-59.62(-1.17%)
Dec 07, 2018
5121
5150
5079
5095
0
+0.00(+0.00%)
Dec 06, 2018
5121
5150
5079
5095
0
-47.27(-0.92%)
Dec 05, 2018
5149
5164
5130
5142
0
-7.22(-0.14%)
Dec 04, 2018
5152
5163
5115
5149
0
-2.56(-0.05%)
Dec 03, 2018
5112
5186
5112
5152
0
+39.79(+0.78%)
Nov 30, 2018
5156
5160
5096
5112
0
+0.00(+0.00%)
Nov 29, 2018
5156
5160
5096
5112
0
-2.28(-0.04%)
Nov 28, 2018
5128
5136
5097
5114
0
-13.98(-0.27%)
Nov 27, 2018
5133
5138
5115
5128
0
-5.28(-0.10%)
Nov 26, 2018
5141
5153
5125
5133
0
-7.32(-0.14%)
Nov 23, 2018
5117
5145
5101
5141
0
+0.00(+0.00%)
Nov 22, 2018
5117
5145
5101
5141
0
+12.29(+0.24%)
Nov 21, 2018
5100
5138
5100
5128
0
+28.11(+0.55%)
Nov 20, 2018
5164
5164
5097
5100
0
-63.93(-1.24%)
Nov 19, 2018
5191
5203
5151
5164
0
-26.71(-0.51%)
Nov 16, 2018
5176
5199
5167
5191
0
+0.00(+0.00%)
Nov 15, 2018
5176
5199
5167
5191
0
+55.17(+1.07%)
Nov 14, 2018
5130
5146
5123
5136
0
+5.83(+0.11%)
Nov 13, 2018
5153
5172
5126
5130
0
-23.02(-0.45%)
Nov 12, 2018
5180
5186
5142
5153
0
-27.35(-0.53%)
Nov 09, 2018
5228
5228
5171
5180
0
+0.00(+0.00%)
Nov 08, 2018
5228
5228
5171
5180
0
-40.98(-0.78%)
Nov 07, 2018
5222
5272
5215
5221
0
-0.60(-0.01%)
Nov 06, 2018
5251
5252
5217
5222
0
-29.02(-0.55%)
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
.