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
)
6,535.11
-6.34 (-0.10%)
Daily Price
Updated: 4:45 PM EDT, Jun 12, 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 (%)
Mar 31, 2021
4898
4922
4844
4885
0
-42.89(-0.87%)
Mar 30, 2021
4917
4936
4875
4928
0
+11.46(+0.23%)
Mar 29, 2021
4854
4950
4854
4917
0
+62.27(+1.28%)
Mar 26, 2021
4768
4860
4768
4854
0
+0.00(+0.00%)
Mar 25, 2021
4768
4860
4768
4854
0
+12.16(+0.25%)
Mar 24, 2021
4803
4863
4790
4842
0
+39.36(+0.82%)
Mar 23, 2021
4832
4832
4796
4803
0
-28.72(-0.59%)
Mar 22, 2021
4855
4867
4806
4832
0
-23.30(-0.48%)
Mar 19, 2021
4879
4879
4819
4855
0
+0.00(+0.00%)
Mar 18, 2021
4879
4879
4819
4855
0
-54.48(-1.11%)
Mar 17, 2021
4905
4917
4871
4909
0
+4.35(+0.09%)
Mar 16, 2021
4914
4929
4877
4905
0
-8.73(-0.18%)
Mar 15, 2021
4893
4930
4890
4914
0
+20.55(+0.42%)
Mar 12, 2021
4881
4894
4831
4893
0
+0.00(+0.00%)
Mar 11, 2021
4881
4894
4831
4893
0
+4.68(+0.10%)
Mar 10, 2021
4838
4892
4821
4889
0
+50.37(+1.04%)
Mar 09, 2021
4713
4847
4709
4838
0
+125.23(+2.66%)
Mar 08, 2021
4714
4716
4676
4713
0
-0.78(-0.02%)
Mar 05, 2021
4701
4749
4656
4714
0
+0.00(+0.00%)
Mar 04, 2021
4701
4749
4656
4714
0
-73.72(-1.54%)
Mar 03, 2021
4720
4799
4710
4787
0
+67.36(+1.43%)
Mar 02, 2021
4638
4750
4634
4720
0
+82.55(+1.78%)
Mar 01, 2021
4573
4641
4573
4638
0
+64.17(+1.40%)
Feb 26, 2021
4574
4597
4551
4573
0
+0.00(+0.00%)
Feb 25, 2021
4574
4597
4551
4573
0
-3.04(-0.07%)
Feb 24, 2021
4489
4594
4489
4576
0
+87.20(+1.94%)
Feb 23, 2021
4569
4569
4483
4489
0
-80.13(-1.75%)
Feb 22, 2021
4624
4624
4552
4569
0
-54.40(-1.18%)
Feb 19, 2021
4519
4624
4518
4624
0
+0.00(+0.00%)
Feb 18, 2021
4519
4624
4518
4624
0
+64.54(+1.42%)
Feb 17, 2021
4653
4656
4553
4559
0
-93.87(-2.02%)
Feb 16, 2021
4620
4679
4620
4653
0
+32.95(+0.71%)
Feb 15, 2021
4599
4625
4580
4620
0
+21.03(+0.46%)
Feb 12, 2021
4548
4600
4532
4599
0
+0.00(+0.00%)
Feb 11, 2021
4548
4600
4532
4599
0
+71.44(+1.58%)
Feb 10, 2021
4543
4559
4491
4528
0
-15.07(-0.33%)
Feb 09, 2021
4487
4543
4478
4543
0
+55.63(+1.24%)
Feb 08, 2021
4449
4494
4449
4487
0
+37.64(+0.85%)
Feb 05, 2021
4412
4460
4412
4449
0
+0.00(+0.00%)
Feb 04, 2021
4412
4460
4412
4449
0
+47.58(+1.08%)
Feb 03, 2021
4417
4439
4400
4402
0
-15.08(-0.34%)
Feb 02, 2021
4381
4453
4381
4417
0
+35.94(+0.82%)
Feb 01, 2021
4289
4382
4289
4381
0
+92.36(+2.15%)
Jan 29, 2021
4411
4421
4289
4289
0
+0.00(+0.00%)
Jan 28, 2021
4411
4421
4289
4289
0
-129.34(-2.93%)
Jan 27, 2021
4498
4498
4396
4418
0
-79.75(-1.77%)
Jan 26, 2021
4489
4534
4457
4498
0
+8.81(+0.20%)
Jan 25, 2021
4481
4546
4472
4489
0
+7.93(+0.18%)
Jan 22, 2021
4579
4579
4481
4481
0
+0.00(+0.00%)
Jan 21, 2021
4579
4579
4481
4481
0
-156.84(-3.38%)
Jan 20, 2021
4670
4697
4632
4638
0
-31.90(-0.68%)
Jan 19, 2021
4624
4692
4624
4670
0
+45.63(+0.99%)
Jan 18, 2021
4572
4624
4532
4624
0
+52.01(+1.14%)
Jan 15, 2021
4641
4641
4572
4572
0
+0.00(+0.00%)
Jan 14, 2021
4641
4641
4572
4572
0
-86.61(-1.86%)
Jan 13, 2021
4600
4659
4600
4659
0
+58.59(+1.27%)
Jan 12, 2021
4553
4611
4546
4600
0
+47.60(+1.05%)
Jan 11, 2021
4560
4560
4497
4553
0
-7.50(-0.16%)
Jan 08, 2021
4529
4569
4492
4560
0
+0.00(+0.00%)
Jan 07, 2021
4529
4569
4492
4560
0
+142.18(+3.22%)
Jan 06, 2021
4367
4438
4366
4418
0
+50.66(+1.16%)
Jan 05, 2021
4257
4367
4245
4367
0
+109.74(+2.58%)
Jan 04, 2021
4177
4274
4177
4257
0
+80.22(+1.92%)
Dec 30, 2020
4198
4222
4177
4177
0
+0.00(+0.00%)
Dec 29, 2020
4198
4222
4177
4177
0
-3.00(-0.07%)
Dec 28, 2020
4133
4192
4133
4180
0
+46.87(+1.13%)
Dec 24, 2020
4156
4157
4106
4133
0
+0.00(+0.00%)
Dec 23, 2020
4156
4157
4106
4133
0
-56.68(-1.35%)
Dec 22, 2020
4163
4244
4163
4190
0
+27.07(+0.65%)
Dec 21, 2020
4211
4211
4115
4163
0
-47.73(-1.13%)
Dec 18, 2020
4199
4252
4199
4211
0
+0.00(+0.00%)
Dec 17, 2020
4199
4252
4199
4211
0
+99.70(+2.43%)
Dec 16, 2020
4062
4111
4062
4111
0
+49.33(+1.21%)
Dec 15, 2020
4053
4085
4041
4062
0
+8.82(+0.22%)
Dec 14, 2020
4086
4128
4052
4053
0
-33.05(-0.81%)
Dec 11, 2020
4106
4123
4055
4086
0
+0.00(+0.00%)
Dec 10, 2020
4106
4123
4055
4086
0
-62.81(-1.51%)
Dec 09, 2020
4130
4194
4126
4149
0
+18.29(+0.44%)
Dec 07, 2020
4191
4196
4081
4130
0
+0.00(+0.00%)
Dec 06, 2020
4191
4196
4081
4130
0
-60.77(-1.45%)
Dec 04, 2020
4189
4213
4173
4191
0
+0.00(+0.00%)
Dec 03, 2020
4189
4213
4173
4191
0
+34.06(+0.82%)
Dec 02, 2020
4111
4157
4092
4157
0
+46.53(+1.13%)
Dec 01, 2020
4033
4114
4033
4111
0
+77.72(+1.93%)
Nov 30, 2020
4117
4152
4033
4033
0
-84.16(-2.04%)
Nov 27, 2020
4122
4156
4116
4117
0
+0.00(+0.00%)
Nov 26, 2020
4122
4156
4116
4117
0
-18.13(-0.44%)
Nov 25, 2020
4197
4207
4128
4135
0
-62.11(-1.48%)
Nov 24, 2020
4131
4209
4131
4197
0
+66.01(+1.60%)
Nov 23, 2020
4055
4132
4055
4131
0
+76.73(+1.89%)
Nov 20, 2020
4028
4068
4025
4055
0
+0.00(+0.00%)
Nov 19, 2020
4028
4068
4025
4055
0
+1.03(+0.03%)
Nov 17, 2020
4047
4055
3994
4054
0
+6.08(+0.15%)
Nov 16, 2020
4005
4097
4005
4047
0
+42.07(+1.05%)
Nov 13, 2020
3916
4007
3916
4005
0
+0.00(+0.00%)
Nov 12, 2020
3916
4007
3916
4005
0
+26.01(+0.65%)
Nov 11, 2020
3977
4010
3949
3979
0
+1.89(+0.05%)
Nov 10, 2020
3928
3978
3887
3977
0
+48.97(+1.25%)
Nov 09, 2020
3812
3952
3812
3928
0
+116.10(+3.05%)
Nov 06, 2020
3704
3813
3687
3812
0
+0.00(+0.00%)
Nov 05, 2020
3704
3813
3687
3812
0
+294.33(+8.37%)
Nov 04, 2020
3521
3555
3490
3518
0
-3.40(-0.10%)
Nov 03, 2020
3571
3601
3506
3521
0
-49.68(-1.39%)
Nov 02, 2020
3540
3607
3540
3571
0
+31.21(+0.88%)
Oct 30, 2020
3583
3599
3530
3540
0
+0.00(+0.00%)
Oct 29, 2020
3583
3599
3530
3540
0
+0.00(+0.00%)
Oct 28, 2020
3583
3599
3530
3540
0
-157.08(-4.25%)
Oct 27, 2020
3706
3752
3675
3697
0
-8.99(-0.24%)
Oct 26, 2020
3808
3808
3701
3706
0
-101.96(-2.68%)
Oct 23, 2020
3811
3831
3799
3808
0
+0.00(+0.00%)
Oct 22, 2020
3811
3831
3799
3808
0
+25.29(+0.67%)
Oct 21, 2020
3673
3783
3670
3783
0
+109.74(+2.99%)
Oct 20, 2020
3632
3679
3632
3673
0
+41.12(+1.13%)
Oct 19, 2020
3641
3677
3631
3632
0
-8.78(-0.24%)
Oct 16, 2020
3662
3675
3629
3641
0
+0.00(+0.00%)
Oct 15, 2020
3662
3675
3629
3641
0
-23.82(-0.65%)
Oct 14, 2020
3655
3666
3640
3664
0
+9.71(+0.27%)
Oct 13, 2020
3677
3691
3637
3655
0
-22.76(-0.62%)
Oct 09, 2020
3650
3692
3636
3677
0
+0.00(+0.00%)
Oct 08, 2020
3650
3692
3636
3677
0
+89.10(+2.48%)
Oct 07, 2020
3622
3629
3581
3588
0
-33.36(-0.92%)
Oct 06, 2020
3676
3683
3613
3622
0
-54.12(-1.47%)
Oct 05, 2020
3666
3699
3663
3676
0
+9.80(+0.27%)
Oct 02, 2020
3635
3674
3591
3666
0
+0.00(+0.00%)
Oct 01, 2020
3635
3674
3591
3666
0
+28.73(+0.79%)
Sep 30, 2020
3555
3637
3555
3637
0
+81.98(+2.31%)
Sep 29, 2020
3595
3595
3540
3555
0
-40.07(-1.11%)
Sep 28, 2020
3589
3632
3589
3595
0
+6.35(+0.18%)
Sep 25, 2020
3571
3589
3563
3589
0
+0.00(+0.00%)
Sep 24, 2020
3571
3589
3563
3589
0
+68.59(+1.95%)
Sep 23, 2020
3635
3635
3513
3520
0
-114.18(-3.14%)
Sep 22, 2020
3644
3678
3635
3635
0
-9.22(-0.25%)
Sep 21, 2020
3730
3730
3641
3644
0
-85.79(-2.30%)
Sep 17, 2020
3717
3730
3679
3730
0
+0.00(+0.00%)
Sep 16, 2020
3717
3730
3679
3730
0
+7.93(+0.21%)
Sep 15, 2020
3710
3736
3710
3722
0
+11.87(+0.32%)
Sep 14, 2020
3713
3748
3708
3710
0
-2.83(-0.08%)
Sep 11, 2020
3687
3716
3658
3713
0
+0.00(+0.00%)
Sep 10, 2020
3687
3716
3658
3713
0
-59.05(-1.57%)
Sep 09, 2020
3826
3838
3772
3772
0
-54.35(-1.42%)
Sep 08, 2020
3854
3854
3814
3826
0
-28.14(-0.73%)
Sep 07, 2020
3811
3856
3811
3854
0
+43.60(+1.14%)
Sep 04, 2020
3846
3859
3795
3811
0
+0.00(+0.00%)
Sep 03, 2020
3846
3859
3795
3811
0
-4.85(-0.13%)
Sep 02, 2020
3753
3829
3753
3815
0
+62.51(+1.67%)
Sep 01, 2020
3767
3791
3738
3753
0
-14.20(-0.38%)
Aug 31, 2020
3874
3886
3767
3767
0
-108.78(-2.81%)
Aug 28, 2020
3888
3922
3868
3876
0
+2.16(+0.06%)
Aug 27, 2020
3888
3922
3868
3874
0
+12.12(+0.31%)
Aug 26, 2020
3898
3908
3856
3862
0
-36.08(-0.93%)
Aug 25, 2020
3962
3973
3886
3898
0
-64.64(-1.63%)
Aug 24, 2020
3995
4012
3957
3962
0
-32.34(-0.81%)
Aug 21, 2020
3978
3995
3968
3995
0
+0.00(+0.00%)
Aug 20, 2020
3978
3995
3968
3995
0
-4.09(-0.10%)
Aug 19, 2020
4024
4028
3987
3999
0
-24.96(-0.62%)
Aug 18, 2020
4041
4052
4004
4024
0
-17.26(-0.43%)
Aug 17, 2020
4017
4045
4017
4041
0
+23.91(+0.60%)
Aug 14, 2020
4005
4027
4005
4017
0
+0.00(+0.00%)
Aug 13, 2020
4005
4027
4005
4017
0
-19.43(-0.48%)
Aug 12, 2020
4000
4045
4000
4037
0
+36.29(+0.91%)
Aug 11, 2020
3984
4026
3984
4000
0
+16.16(+0.41%)
Aug 10, 2020
3989
4027
3984
3984
0
-4.81(-0.12%)
Aug 07, 2020
3969
4003
3969
3989
0
+0.00(+0.00%)
Aug 06, 2020
3969
4003
3969
3989
0
+56.55(+1.44%)
Aug 05, 2020
3926
3979
3926
3932
0
+6.10(+0.16%)
Aug 04, 2020
3947
4008
3926
3926
0
-20.27(-0.51%)
Aug 03, 2020
4017
4017
3947
3947
0
-70.32(-1.75%)
Jul 31, 2020
3953
4017
3953
4017
0
-0.24(-0.01%)
Jul 30, 2020
3953
4017
3953
4017
0
+33.83(+0.85%)
Jul 29, 2020
4056
4056
3969
3983
0
-72.34(-1.78%)
Jul 28, 2020
4063
4087
4055
4056
0
-7.06(-0.17%)
Jul 27, 2020
4015
4071
4015
4063
0
+97.73(+2.46%)
Jul 24, 2020
3984
3985
3959
3965
0
-49.96(-1.24%)
Jul 23, 2020
3984
4029
3956
4015
0
+69.97(+1.77%)
Jul 22, 2020
3887
3967
3865
3945
0
+57.63(+1.48%)
Jul 21, 2020
3925
3939
3883
3887
0
-37.33(-0.95%)
Jul 20, 2020
3995
3995
3891
3925
0
-70.12(-1.76%)
Jul 17, 2020
4042
4048
3969
3995
0
+0.00(+0.00%)
Jul 16, 2020
4042
4048
3969
3995
0
-46.89(-1.16%)
Jul 15, 2020
4181
4206
4042
4042
0
+0.00(+0.00%)
Jul 14, 2020
4181
4206
4042
4042
0
-73.73(-1.79%)
Jul 13, 2020
4029
4142
4029
4115
0
+84.87(+2.11%)
Jul 10, 2020
4032
4043
4000
4030
0
+1.08(+0.03%)
Jul 09, 2020
4032
4043
4000
4029
0
-156.51(-3.74%)
Jul 08, 2020
4258
4260
4135
4186
0
-71.76(-1.69%)
Jul 07, 2020
4284
4284
4214
4258
0
-26.75(-0.62%)
Jul 06, 2020
4202
4310
4202
4284
0
+83.85(+2.00%)
Jul 03, 2020
4178
4224
4172
4201
0
-1.60(-0.04%)
Jul 02, 2020
4178
4224
4172
4202
0
+165.10(+4.09%)
Jul 01, 2020
3959
4046
3959
4037
0
+78.05(+1.97%)
Jun 30, 2020
3991
4010
3959
3959
0
-31.93(-0.80%)
Jun 26, 2020
4038
4046
3991
3991
0
+0.00(+0.00%)
Jun 25, 2020
4038
4046
3991
3991
0
-45.28(-1.12%)
Jun 24, 2020
4032
4047
4001
4036
0
+5.88(+0.15%)
Jun 23, 2020
3999
4031
3974
4030
0
+31.83(+0.80%)
Jun 22, 2020
4027
4042
3976
3999
0
-28.24(-0.70%)
Jun 19, 2020
3991
4040
3991
4027
0
-0.03(-0.00%)
Jun 18, 2020
3991
4040
3991
4027
0
+31.31(+0.78%)
Jun 17, 2020
3940
4024
3940
3995
0
+55.69(+1.41%)
Jun 16, 2020
3893
3981
3893
3940
0
+46.66(+1.20%)
Jun 15, 2020
3982
3982
3888
3893
0
-88.71(-2.23%)
Jun 12, 2020
3944
4019
3944
3982
0
+0.00(+0.00%)
Jun 11, 2020
3944
4019
3944
3982
0
-80.69(-1.99%)
Jun 10, 2020
4126
4146
4063
4063
0
-63.65(-1.54%)
Jun 09, 2020
4140
4148
4043
4126
0
-13.71(-0.33%)
Jun 08, 2020
4033
4149
4033
4140
0
+106.47(+2.64%)
Jun 05, 2020
3885
4055
3885
4033
0
+0.00(+0.00%)
Jun 04, 2020
3885
4055
3885
4033
0
+200.88(+5.24%)
Jun 03, 2020
3750
3833
3750
3833
0
+82.33(+2.20%)
Jun 02, 2020
3686
3776
3686
3750
0
+64.49(+1.75%)
Jun 01, 2020
3648
3715
3617
3686
0
+38.12(+1.05%)
May 29, 2020
3658
3661
3591
3648
0
+0.00(+0.00%)
May 28, 2020
3658
3661
3591
3648
0
-121.72(-3.23%)
May 27, 2020
3734
3781
3721
3769
0
+35.54(+0.95%)
May 26, 2020
3751
3793
3728
3734
0
-17.61(-0.47%)
May 25, 2020
3724
3783
3707
3751
0
+27.82(+0.75%)
May 22, 2020
3755
3777
3717
3724
0
+0.00(+0.00%)
May 21, 2020
3755
3777
3717
3724
0
-32.11(-0.85%)
May 20, 2020
3730
3775
3730
3756
0
+0.60(+0.02%)
May 19, 2020
3730
3775
3730
3755
0
-8.13(-0.22%)
May 18, 2020
3622
3782
3622
3763
0
+141.06(+3.89%)
May 15, 2020
3642
3680
3611
3622
0
+0.00(+0.00%)
May 14, 2020
3642
3680
3611
3622
0
+17.29(+0.48%)
May 13, 2020
3735
3737
3543
3605
0
-129.89(-3.48%)
May 12, 2020
3812
3863
3734
3735
0
-77.00(-2.02%)
May 11, 2020
3818
3857
3794
3812
0
-6.49(-0.17%)
May 08, 2020
4000
4027
3818
3818
0
+0.00(+0.00%)
May 07, 2020
4000
4027
3818
3818
0
-146.70(-3.70%)
May 06, 2020
3922
3992
3922
3965
0
+42.54(+1.08%)
May 05, 2020
3853
3947
3853
3922
0
+69.13(+1.79%)
May 04, 2020
3978
3980
3829
3853
0
-124.23(-3.12%)
Apr 30, 2020
4015
4017
3944
3978
0
-0.06(-0.00%)
Apr 29, 2020
4015
4017
3944
3978
0
+76.64(+1.96%)
Apr 28, 2020
3811
3925
3811
3901
0
+89.21(+2.34%)
Apr 27, 2020
3680
3812
3680
3812
0
+132.04(+3.59%)
Apr 24, 2020
3748
3754
3679
3680
0
+0.00(+0.00%)
Apr 23, 2020
3748
3754
3679
3680
0
+1.63(+0.04%)
Apr 22, 2020
3653
3716
3653
3678
0
+25.17(+0.69%)
Apr 21, 2020
3748
3748
3645
3653
0
-95.44(-2.55%)
Apr 20, 2020
3820
3823
3748
3748
0
-71.30(-1.87%)
Apr 17, 2020
3802
3900
3802
3820
0
+0.00(+0.00%)
Apr 16, 2020
3802
3900
3802
3820
0
-35.10(-0.91%)
Apr 15, 2020
3920
3924
3838
3855
0
-65.66(-1.67%)
Apr 14, 2020
3859
3931
3859
3920
0
+61.21(+1.59%)
Apr 13, 2020
3822
3860
3758
3859
0
+36.98(+0.97%)
Apr 11, 2020
3760
3861
3760
3822
0
+0.00(+0.00%)
Apr 10, 2020
3760
3861
3760
3822
0
-8.29(-0.22%)
Apr 09, 2020
3760
3861
3760
3830
0
+8.29(+0.22%)
Apr 08, 2020
3760
3861
3760
3822
0
+110.52(+2.98%)
Apr 07, 2020
3748
3824
3711
3712
0
-36.51(-0.97%)
Apr 06, 2020
3674
3816
3674
3748
0
+73.74(+2.01%)
Apr 03, 2020
3559
3695
3559
3674
0
+0.00(+0.00%)
Apr 02, 2020
3559
3695
3559
3674
0
+253.04(+7.40%)
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
.