Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chile IPSA Index (IX: IPSA )

6,550.32 UNCHANGED
Daily Price Updated: 4:45 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 1624 1636 1624 1631 0 +7.69(+0.47%)
Aug 30, 2004 1627 1636 1622 1624 0 -2.71(-0.17%)
Aug 27, 2004 1601 1627 1601 1626 0 +25.69(+1.60%)
Aug 26, 2004 1601 1609 1562 1601 0 -0.11(-0.01%)
Aug 25, 2004 1592 1607 1592 1601 0 +8.95(+0.56%)
Aug 24, 2004 1592 1598 1583 1592 0 -0.37(-0.02%)
Aug 23, 2004 1597 1608 1587 1592 0 -4.26(-0.27%)
Aug 20, 2004 1585 1597 1585 1597 0 +11.08(+0.70%)
Aug 19, 2004 1587 1594 1575 1585 0 -0.58(-0.04%)
Aug 18, 2004 1564 1587 1564 1586 0 +22.13(+1.42%)
Aug 17, 2004 1546 1565 1546 1564 0 +18.44(+1.19%)
Aug 16, 2004 1539 1548 1538 1545 0 +5.67(+0.37%)
Aug 13, 2004 1543 1545 1535 1540 0 -3.13(-0.20%)
Aug 12, 2004 1538 1544 1536 1543 0 +4.59(+0.30%)
Aug 11, 2004 1532 1539 1530 1538 0 +6.06(+0.40%)
Aug 10, 2004 1532 1537 1531 1532 0 -0.12(-0.01%)
Aug 09, 2004 1524 1533 1524 1532 0 +7.99(+0.52%)
Aug 06, 2004 1526 1529 1524 1524 0 -2.18(-0.14%)
Aug 05, 2004 1522 1533 1522 1527 0 +4.53(+0.30%)
Aug 04, 2004 1522 1524 1520 1522 0 +0.32(+0.02%)
Aug 03, 2004 1522 1525 1520 1522 0 -0.77(-0.05%)
Aug 02, 2004 1521 1523 1517 1522 0 +1.65(+0.11%)
Jul 30, 2004 1522 1524 1518 1521 0 -0.79(-0.05%)
Jul 29, 2004 1507 1523 1507 1522 0 +14.89(+0.99%)
Jul 28, 2004 1506 1514 1504 1507 0 +0.22(+0.01%)
Jul 27, 2004 1494 1509 1494 1507 0 +11.51(+0.77%)
Jul 26, 2004 1497 1498 1491 1495 0 -2.31(-0.15%)
Jul 23, 2004 1500 1501 1495 1497 0 -2.63(-0.18%)
Jul 22, 2004 1503 1503 1497 1500 0 -2.62(-0.17%)
Jul 21, 2004 1504 1506 1498 1503 0 -1.80(-0.12%)
Jul 20, 2004 1499 1505 1498 1504 0 +5.54(+0.37%)
Jul 19, 2004 1508 1508 1498 1499 0 -9.26(-0.61%)
Jul 16, 2004 1498 1508 1494 1508 0 +10.01(+0.67%)
Jul 15, 2004 1500 1505 1496 1498 0 -2.36(-0.16%)
Jul 14, 2004 1500 1501 1496 1500 0 +0.66(+0.04%)
Jul 13, 2004 1500 1502 1498 1500 0 -0.63(-0.04%)
Jul 12, 2004 1497 1501 1497 1500 0 +3.66(+0.24%)
Jul 09, 2004 1490 1499 1490 1497 0 +6.91(+0.46%)
Jul 08, 2004 1489 1496 1486 1490 0 +1.19(+0.08%)
Jul 07, 2004 1478 1492 1478 1489 0 +10.63(+0.72%)
Jul 06, 2004 1476 1480 1473 1478 0 +1.64(+0.11%)
Jul 05, 2004 1481 1482 1476 1476 0 -4.97(-0.34%)
Jul 02, 2004 1480 1482 1478 1481 0 +1.01(+0.07%)
Jul 01, 2004 1483 1483 1477 1480 0 -2.63(-0.18%)
Jun 30, 2004 1477 1486 1476 1483 0 +6.35(+0.43%)
Jun 29, 2004 1477 1484 1475 1477 0 -0.38(-0.03%)
Jun 28, 2004 1477 1479 1475 1477 0 +0.00(+0.00%)
Jun 25, 2004 1477 1479 1475 1477 0 -0.01(-0.00%)
Jun 24, 2004 1473 1486 1472 1477 0 +4.46(+0.30%)
Jun 23, 2004 1458 1474 1457 1473 0 +14.65(+1.00%)
Jun 22, 2004 1468 1468 1457 1458 0 -10.21(-0.70%)
Jun 21, 2004 1473 1473 1458 1468 0 -4.15(-0.28%)
Jun 18, 2004 1470 1477 1470 1472 0 +1.96(+0.13%)
Jun 17, 2004 1461 1472 1457 1470 0 +9.85(+0.67%)
Jun 16, 2004 1446 1464 1446 1460 0 +14.05(+0.97%)
Jun 15, 2004 1437 1448 1437 1446 0 +9.46(+0.66%)
Jun 14, 2004 1447 1448 1436 1437 0 -10.45(-0.72%)
Jun 11, 2004 1443 1449 1440 1447 0 +4.48(+0.31%)
Jun 10, 2004 1436 1444 1433 1443 0 +7.09(+0.49%)
Jun 09, 2004 1419 1436 1419 1436 0 +16.55(+1.17%)
Jun 08, 2004 1401 1419 1401 1419 0 +18.45(+1.32%)
Jun 07, 2004 1398 1403 1396 1401 0 +0.00(+0.00%)
Jun 04, 2004 1398 1403 1396 1401 0 +2.38(+0.17%)
Jun 03, 2004 1416 1417 1398 1398 0 -17.25(-1.22%)
Jun 02, 2004 1416 1422 1413 1416 0 -0.16(-0.01%)
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.