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 (%)
Aug 29, 2003
1368
1371
1367
1370
0
+1.59(+0.12%)
Aug 28, 2003
1363
1370
1363
1368
0
+4.55(+0.33%)
Aug 27, 2003
1343
1364
1343
1363
0
+20.09(+1.50%)
Aug 26, 2003
1354
1355
1334
1343
0
-10.95(-0.81%)
Aug 25, 2003
1371
1371
1354
1354
0
-13.01(-0.95%)
Aug 22, 2003
1390
1391
1353
1367
0
-22.36(-1.61%)
Aug 21, 2003
1399
1401
1389
1390
0
-8.97(-0.64%)
Aug 20, 2003
1395
1403
1394
1399
0
+3.44(+0.25%)
Aug 19, 2003
1402
1403
1395
1395
0
-6.46(-0.46%)
Aug 18, 2003
1399
1405
1395
1402
0
+3.19(+0.23%)
Aug 14, 2003
1374
1401
1373
1399
0
+24.98(+1.82%)
Aug 13, 2003
1358
1374
1358
1374
0
+15.90(+1.17%)
Aug 12, 2003
1347
1364
1346
1358
0
+10.60(+0.79%)
Aug 11, 2003
1335
1348
1335
1347
0
+11.58(+0.87%)
Aug 08, 2003
1327
1336
1327
1335
0
+8.46(+0.64%)
Aug 07, 2003
1323
1327
1322
1327
0
+3.71(+0.28%)
Aug 06, 2003
1309
1323
1309
1323
0
+14.59(+1.11%)
Aug 05, 2003
1319
1322
1309
1309
0
-10.55(-0.80%)
Aug 04, 2003
1334
1335
1317
1319
0
-14.27(-1.07%)
Aug 01, 2003
1321
1336
1320
1334
0
+12.13(+0.92%)
Jul 31, 2003
1307
1321
1307
1321
0
+15.05(+1.15%)
Jul 30, 2003
1302
1308
1301
1306
0
+4.07(+0.31%)
Jul 29, 2003
1300
1306
1300
1302
0
+2.14(+0.16%)
Jul 28, 2003
1302
1303
1297
1300
0
-1.72(-0.13%)
Jul 25, 2003
1280
1302
1280
1302
0
+22.86(+1.79%)
Jul 24, 2003
1276
1282
1276
1279
0
+3.17(+0.25%)
Jul 23, 2003
1263
1279
1263
1276
0
+12.41(+0.98%)
Jul 22, 2003
1247
1265
1247
1263
0
+17.05(+1.37%)
Jul 21, 2003
1249
1249
1243
1246
0
-2.40(-0.19%)
Jul 18, 2003
1239
1249
1239
1249
0
+10.01(+0.81%)
Jul 17, 2003
1247
1248
1236
1239
0
-8.59(-0.69%)
Jul 16, 2003
1253
1254
1246
1247
0
-5.82(-0.46%)
Jul 15, 2003
1254
1254
1246
1253
0
-1.23(-0.10%)
Jul 14, 2003
1256
1265
1253
1254
0
-2.32(-0.18%)
Jul 11, 2003
1243
1257
1243
1257
0
+14.14(+1.14%)
Jul 10, 2003
1253
1254
1243
1243
0
-10.57(-0.84%)
Jul 09, 2003
1264
1266
1253
1253
0
-11.24(-0.89%)
Jul 08, 2003
1263
1265
1257
1264
0
+1.44(+0.11%)
Jul 07, 2003
1258
1265
1258
1263
0
+4.55(+0.36%)
Jul 04, 2003
1257
1259
1256
1258
0
+1.31(+0.10%)
Jul 03, 2003
1261
1262
1257
1257
0
-4.83(-0.38%)
Jul 02, 2003
1254
1265
1254
1262
0
+7.92(+0.63%)
Jul 01, 2003
1228
1254
1228
1254
0
+25.86(+2.11%)
Jun 30, 2003
1226
1233
1226
1228
0
+0.04(+0.00%)
Jun 27, 2003
1215
1228
1215
1228
0
+13.24(+1.09%)
Jun 26, 2003
1224
1224
1212
1215
0
-9.33(-0.76%)
Jun 25, 2003
1213
1228
1210
1224
0
+10.97(+0.90%)
Jun 24, 2003
1245
1246
1213
1213
0
-12.31(-1.00%)
Jun 23, 2003
1245
1246
1222
1226
0
-19.87(-1.60%)
Jun 20, 2003
1254
1254
1241
1245
0
-8.19(-0.65%)
Jun 19, 2003
1264
1264
1251
1254
0
-10.35(-0.82%)
Jun 18, 2003
1283
1284
1262
1264
0
-18.67(-1.46%)
Jun 17, 2003
1278
1287
1277
1283
0
+4.70(+0.37%)
Jun 13, 2003
1280
1284
1276
1278
0
-2.42(-0.19%)
Jun 12, 2003
1274
1283
1273
1280
0
+6.78(+0.53%)
Jun 11, 2003
1275
1277
1266
1274
0
-1.53(-0.12%)
Jun 10, 2003
1274
1278
1270
1275
0
+1.25(+0.10%)
Jun 09, 2003
1271
1277
1270
1274
0
+2.96(+0.23%)
Jun 06, 2003
1258
1273
1255
1271
0
+13.27(+1.06%)
Jun 05, 2003
1247
1258
1247
1258
0
+10.39(+0.83%)
Jun 04, 2003
1240
1247
1239
1247
0
+6.95(+0.56%)
Jun 03, 2003
1242
1246
1237
1240
0
-1.80(-0.14%)
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
.