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, 2005 2086 2090 2084 2086 0 +0.17(+0.01%)
Aug 30, 2005 2108 2116 2076 2086 0 -21.45(-1.02%)
Aug 29, 2005 2125 2125 2105 2108 0 -17.34(-0.82%)
Aug 26, 2005 2127 2133 2122 2125 0 -2.56(-0.12%)
Aug 25, 2005 2132 2134 2121 2127 0 -4.83(-0.23%)
Aug 24, 2005 2123 2139 2119 2132 0 +9.08(+0.43%)
Aug 23, 2005 2084 2124 2082 2123 0 +39.21(+1.88%)
Aug 22, 2005 2089 2090 2079 2084 0 -5.11(-0.24%)
Aug 19, 2005 2105 2105 2083 2089 0 -16.13(-0.77%)
Aug 18, 2005 2112 2117 2104 2105 0 -6.49(-0.31%)
Aug 17, 2005 2106 2116 2106 2112 0 +5.37(+0.25%)
Aug 16, 2005 2107 2108 2083 2106 0 -0.94(-0.04%)
Aug 15, 2005 2134 2135 2093 2107 0 +0.00(+0.00%)
Aug 12, 2005 2134 2135 2093 2107 0 -25.10(-1.18%)
Aug 11, 2005 2142 2143 2121 2132 0 -9.06(-0.42%)
Aug 10, 2005 2166 2173 2135 2141 0 -24.63(-1.14%)
Aug 09, 2005 2165 2181 2162 2166 0 +1.51(+0.07%)
Aug 08, 2005 2152 2169 2152 2165 0 +12.36(+0.57%)
Aug 05, 2005 2188 2194 2148 2152 0 -35.53(-1.62%)
Aug 04, 2005 2202 2204 2175 2188 0 -10.46(-0.48%)
Aug 03, 2005 2216 2220 2191 2198 0 -15.89(-0.72%)
Aug 02, 2005 2193 2217 2193 2214 0 +20.01(+0.91%)
Aug 01, 2005 2176 2195 2176 2194 0 +19.00(+0.87%)
Jul 29, 2005 2178 2183 2173 2175 0 -2.46(-0.11%)
Jul 28, 2005 2156 2178 2149 2178 0 +21.76(+1.01%)
Jul 27, 2005 2153 2163 2152 2156 0 +2.97(+0.14%)
Jul 26, 2005 2157 2160 2148 2153 0 -5.98(-0.28%)
Jul 25, 2005 2152 2169 2152 2159 0 +6.91(+0.32%)
Jul 22, 2005 2137 2156 2135 2152 0 +15.50(+0.73%)
Jul 21, 2005 2127 2139 2121 2136 0 +9.10(+0.43%)
Jul 20, 2005 2133 2141 2127 2127 0 -5.48(-0.26%)
Jul 19, 2005 2103 2134 2103 2133 0 +29.72(+1.41%)
Jul 18, 2005 2094 2103 2093 2103 0 +11.59(+0.55%)
Jul 15, 2005 2095 2098 2088 2091 0 -3.96(-0.19%)
Jul 14, 2005 2084 2096 2084 2095 0 +11.32(+0.54%)
Jul 13, 2005 2068 2086 2068 2084 0 +16.69(+0.81%)
Jul 12, 2005 2062 2068 2062 2067 0 +4.87(+0.24%)
Jul 11, 2005 2061 2066 2056 2063 0 +1.18(+0.06%)
Jul 08, 2005 2058 2073 2058 2061 0 +2.99(+0.15%)
Jul 07, 2005 2064 2064 2046 2058 0 -5.27(-0.26%)
Jul 06, 2005 2063 2065 2059 2064 0 +0.72(+0.03%)
Jul 05, 2005 2061 2064 2057 2063 0 +1.69(+0.08%)
Jul 04, 2005 2063 2065 2052 2061 0 -1.70(-0.08%)
Jul 01, 2005 2057 2063 2056 2063 0 +6.06(+0.29%)
Jun 30, 2005 2056 2063 2040 2057 0 +0.93(+0.05%)
Jun 29, 2005 2071 2082 2055 2056 0 -15.39(-0.74%)
Jun 28, 2005 2064 2072 2062 2071 0 +7.79(+0.38%)
Jun 27, 2005 2064 2064 2064 2064 0 +0.00(+0.00%)
Jun 24, 2005 2069 2071 2058 2064 0 -5.13(-0.25%)
Jun 23, 2005 2089 2095 2068 2069 0 -20.29(-0.97%)
Jun 22, 2005 2076 2093 2076 2089 0 +13.67(+0.66%)
Jun 21, 2005 2054 2076 2051 2075 0 +21.32(+1.04%)
Jun 20, 2005 2066 2068 2053 2054 0 -11.60(-0.56%)
Jun 17, 2005 2058 2067 2056 2066 0 +7.06(+0.34%)
Jun 16, 2005 2044 2067 2044 2058 0 +17.48(+0.86%)
Jun 15, 2005 2025 2042 2019 2041 0 +16.02(+0.79%)
Jun 14, 2005 2014 2027 2014 2025 0 +10.86(+0.54%)
Jun 13, 2005 2017 2026 2003 2014 0 -3.37(-0.17%)
Jun 10, 2005 2005 2019 2005 2017 0 +12.01(+0.60%)
Jun 09, 2005 2010 2011 2004 2005 0 -4.84(-0.24%)
Jun 08, 2005 2006 2013 2006 2010 0 +3.84(+0.19%)
Jun 07, 2005 2011 2018 2006 2006 0 -4.71(-0.23%)
Jun 06, 2005 2026 2026 2011 2011 0 -1.72(-0.09%)
Jun 03, 2005 2006 2015 2001 2013 0 +6.93(+0.35%)
Jun 02, 2005 1985 2007 1981 2006 0 +20.65(+1.04%)
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.