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
)
6,711.31
-17.10 (-0.25%)
Daily Price
Updated: 4:45 PM EDT, May 15, 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 (%)
Oct 31, 2023
5433
5465
5370
5408
0
-25.86(-0.48%)
Oct 30, 2023
5568
5568
5430
5433
0
-134.99(-2.42%)
Oct 29, 2023
5568
0
+0.00(+0.00%)
Oct 28, 2023
5568
0
+0.00(+0.00%)
Oct 27, 2023
5568
0
+0.00(+0.00%)
Oct 26, 2023
5516
5594
5503
5568
0
+52.73(+0.96%)
Oct 25, 2023
5558
5576
5490
5516
0
-42.00(-0.76%)
Oct 24, 2023
5503
5574
5503
5558
0
+54.29(+0.99%)
Oct 23, 2023
5631
5633
5503
5503
0
-128.00(-2.27%)
Oct 22, 2023
5713
5714
5615
5631
0
+0.00(+0.00%)
Oct 21, 2023
5713
5714
5615
5631
0
+0.00(+0.00%)
Oct 20, 2023
5713
5714
5615
5631
0
-82.11(-1.44%)
Oct 19, 2023
5796
5796
5713
5713
0
-83.00(-1.43%)
Oct 18, 2023
5891
5891
5780
5796
0
-94.30(-1.60%)
Oct 17, 2023
5853
5916
5831
5891
0
+37.53(+0.64%)
Oct 16, 2023
5778
5867
5761
5853
0
+75.46(+1.31%)
Oct 15, 2023
5800
5842
5768
5778
0
+0.00(+0.00%)
Oct 14, 2023
5800
5842
5768
5778
0
+0.00(+0.00%)
Oct 13, 2023
5800
5842
5768
5778
0
-22.47(-0.39%)
Oct 12, 2023
5781
5847
5781
5800
0
+19.26(+0.33%)
Oct 11, 2023
5781
5838
5767
5781
0
-0.44(-0.01%)
Oct 10, 2023
5659
5782
5647
5781
0
+120.80(+2.13%)
Oct 09, 2023
5661
0
+1.31(+0.02%)
Oct 08, 2023
5616
5669
5562
5659
0
+0.00(+0.00%)
Oct 07, 2023
5616
5669
5562
5659
0
+0.00(+0.00%)
Oct 06, 2023
5616
5669
5562
5659
0
+43.46(+0.77%)
Oct 05, 2023
5699
5729
5616
5616
0
-83.50(-1.47%)
Oct 04, 2023
5686
5727
5669
5699
0
+13.49(+0.24%)
Oct 03, 2023
5756
5757
5685
5686
0
-69.80(-1.21%)
Oct 02, 2023
5833
5853
5748
5756
0
-77.72(-1.33%)
Oct 01, 2023
5825
5869
5819
5833
0
+0.00(+0.00%)
Sep 30, 2023
5825
5869
5819
5833
0
+0.00(+0.00%)
Sep 29, 2023
5825
5869
5819
5833
0
+8.68(+0.15%)
Sep 28, 2023
5763
5837
5763
5825
0
+61.98(+1.08%)
Sep 27, 2023
5763
5787
5735
5763
0
+0.12(+0.00%)
Sep 26, 2023
5786
5808
5756
5763
0
-23.26(-0.40%)
Sep 25, 2023
5832
5853
5775
5786
0
-46.11(-0.79%)
Sep 24, 2023
5858
5889
5823
5832
0
+0.00(+0.00%)
Sep 23, 2023
5858
5889
5823
5832
0
+0.00(+0.00%)
Sep 22, 2023
5858
5889
5823
5832
0
-25.77(-0.44%)
Sep 21, 2023
5933
5936
5856
5858
0
-75.11(-1.27%)
Sep 20, 2023
6003
6003
5933
5933
0
-69.84(-1.16%)
Sep 19, 2023
6003
0
+0.00(+0.00%)
Sep 18, 2023
6003
0
+0.00(+0.00%)
Sep 17, 2023
6002
6059
6002
6003
0
+0.00(+0.00%)
Sep 16, 2023
6002
6059
6002
6003
0
+0.00(+0.00%)
Sep 15, 2023
6002
6059
6002
6003
0
+0.60(+0.01%)
Sep 14, 2023
5916
6002
5916
6002
0
+86.55(+1.46%)
Sep 13, 2023
5886
5949
5880
5916
0
+29.10(+0.49%)
Sep 12, 2023
5879
5909
5879
5886
0
+7.27(+0.12%)
Sep 11, 2023
5869
5894
5866
5879
0
+10.30(+0.18%)
Sep 10, 2023
5886
5904
5868
5869
0
+0.00(+0.00%)
Sep 09, 2023
5886
5904
5868
5869
0
+0.00(+0.00%)
Sep 08, 2023
5886
5904
5868
5869
0
-16.67(-0.28%)
Sep 07, 2023
5906
5932
5870
5886
0
-20.22(-0.34%)
Sep 06, 2023
5928
5937
5899
5906
0
-22.19(-0.37%)
Sep 05, 2023
5990
6001
5925
5928
0
+2550.02(+75.49%)
Sep 04, 2023
3389
3390
3370
3378
0
-3.48(-0.10%)
Sep 03, 2023
3390
3417
3376
3381
0
+0.00(+0.00%)
Sep 02, 2023
3390
3417
3376
3381
0
+0.00(+0.00%)
Sep 01, 2023
3390
3417
3376
3381
0
-2627.95(-43.73%)
Aug 31, 2023
6028
6049
6009
6009
0
-19.65(-0.33%)
Aug 30, 2023
6060
6063
6029
6029
0
-29.56(-0.49%)
Aug 29, 2023
6030
6059
6016
6059
0
+2654.14(+77.96%)
Aug 28, 2023
3411
3430
3400
3404
0
-2642.21(-43.70%)
Aug 27, 2023
6068
6082
6031
6047
0
+0.00(+0.00%)
Aug 26, 2023
6068
6082
6031
6047
0
-1.55(-0.03%)
Aug 25, 2023
6068
6082
6031
6048
0
-20.32(-0.33%)
Aug 24, 2023
6190
6208
6067
6068
0
-120.71(-1.95%)
Aug 23, 2023
6159
6232
6142
6189
0
+29.61(+0.48%)
Aug 22, 2023
6123
6166
6120
6160
0
+2711.65(+78.65%)
Aug 21, 2023
3461
3479
3438
3448
0
-2685.32(-43.78%)
Aug 20, 2023
6132
6133
6040
6133
0
+0.00(+0.00%)
Aug 19, 2023
6132
6133
6040
6133
0
-0.10(-0.00%)
Aug 18, 2023
6132
6133
6040
6133
0
-0.11(-0.00%)
Aug 17, 2023
6213
6213
6129
6133
0
-80.55(-1.30%)
Aug 16, 2023
6216
6216
6163
6214
0
-3.62(-0.06%)
Aug 15, 2023
6218
0
+0.00(+0.00%)
Aug 14, 2023
6257
6257
6201
6218
0
-39.80(-0.64%)
Aug 13, 2023
6290
6290
6249
6257
0
+0.00(+0.00%)
Aug 12, 2023
6290
6290
6249
6257
0
-2.17(-0.03%)
Aug 11, 2023
6290
6290
6249
6260
0
-30.05(-0.48%)
Aug 10, 2023
6341
6357
6280
6290
0
-52.36(-0.83%)
Aug 09, 2023
6241
6342
6241
6342
0
+101.59(+1.63%)
Aug 08, 2023
6318
6320
6240
6240
0
-78.35(-1.24%)
Aug 07, 2023
6293
6319
6273
6319
0
+26.14(+0.42%)
Aug 06, 2023
6272
6341
6272
6293
0
+0.00(+0.00%)
Aug 05, 2023
6272
6341
6272
6293
0
-0.50(-0.01%)
Aug 04, 2023
6272
6341
6272
6293
0
+20.26(+0.32%)
Aug 03, 2023
6332
6360
6273
6273
0
-60.64(-0.96%)
Aug 02, 2023
6433
6433
6318
6334
0
-98.93(-1.54%)
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
.