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
)
6,323.95
-22.86 (-0.36%)
Daily Price
Updated: 4:45 PM EDT, Sep 22, 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 (%)
Nov 30, 2022
5245
5283
5211
5283
0
+37.75(+0.72%)
Nov 29, 2022
5208
5249
5198
5245
0
+37.22(+0.71%)
Nov 28, 2022
5250
5255
5199
5208
0
-41.93(-0.80%)
Nov 27, 2022
5274
5274
5222
5250
0
+0.00(+0.00%)
Nov 26, 2022
5274
5274
5222
5250
0
+0.00(+0.00%)
Nov 25, 2022
5274
5274
5222
5250
0
-24.15(-0.46%)
Nov 24, 2022
5261
5304
5261
5274
0
+12.81(+0.24%)
Nov 23, 2022
5295
5304
5258
5261
0
-33.87(-0.64%)
Nov 22, 2022
5313
5328
5253
5295
0
-17.91(-0.34%)
Nov 21, 2022
5197
5328
5197
5313
0
+115.77(+2.23%)
Nov 20, 2022
5172
5201
5149
5197
0
+0.00(+0.00%)
Nov 19, 2022
5172
5201
5149
5197
0
+0.00(+0.00%)
Nov 18, 2022
5172
5201
5149
5197
0
+24.61(+0.48%)
Nov 17, 2022
5230
5264
5169
5172
0
-58.14(-1.11%)
Nov 16, 2022
5239
5252
5201
5230
0
-8.68(-0.17%)
Nov 15, 2022
5302
5302
5219
5239
0
-63.31(-1.19%)
Nov 14, 2022
5351
5379
5281
5302
0
-48.35(-0.90%)
Nov 13, 2022
5340
5369
5335
5351
0
+0.00(+0.00%)
Nov 12, 2022
5340
5369
5335
5351
0
+0.00(+0.00%)
Nov 11, 2022
5340
5369
5335
5351
0
+11.25(+0.21%)
Nov 10, 2022
5350
5421
5311
5340
0
-10.82(-0.20%)
Nov 09, 2022
5406
5406
5316
5350
0
-55.76(-1.03%)
Nov 07, 2022
5290
5406
5290
5406
0
+116.57(+2.20%)
Nov 06, 2022
5220
5290
5212
5290
0
+69.51(+1.33%)
Nov 03, 2022
5180
5224
5180
5220
0
+25.38(+0.49%)
Nov 01, 2022
5194
5220
5172
5195
0
+0.85(+0.02%)
Oct 27, 2022
5187
5197
5120
5194
0
+6.40(+0.12%)
Oct 26, 2022
5151
5197
5142
5187
0
+36.07(+0.70%)
Oct 25, 2022
5164
5165
5117
5151
0
-12.97(-0.25%)
Oct 24, 2022
5108
5164
5095
5164
0
+56.14(+1.10%)
Oct 23, 2022
5147
5182
5102
5108
0
-39.20(-0.76%)
Oct 20, 2022
5139
5153
5082
5147
0
+8.02(+0.16%)
Oct 19, 2022
5088
5140
5070
5139
0
+51.66(+1.02%)
Oct 18, 2022
5123
5128
5075
5088
0
-35.16(-0.69%)
Oct 17, 2022
5103
5171
5081
5123
0
+19.79(+0.39%)
Oct 16, 2022
4972
5106
4972
5103
0
+130.67(+2.63%)
Oct 13, 2022
4961
5029
4961
4972
0
+11.30(+0.23%)
Oct 12, 2022
4937
4984
4871
4961
0
+24.52(+0.50%)
Oct 11, 2022
4989
5011
4905
4937
0
-52.23(-1.05%)
Oct 10, 2022
5080
5089
4961
4989
0
+1879.67(+60.46%)
Oct 07, 2022
3173
3173
3109
3109
0
-1970.55(-38.79%)
Oct 06, 2022
5184
5185
5079
5080
0
-103.87(-2.00%)
Oct 05, 2022
5192
5211
5168
5184
0
-8.70(-0.17%)
Oct 04, 2022
5249
5249
5173
5192
0
-56.62(-1.08%)
Oct 03, 2022
5143
5269
5143
5249
0
+105.64(+2.05%)
Oct 02, 2022
5114
5153
5109
5143
0
+29.04(+0.57%)
Sep 29, 2022
5035
5158
5035
5114
0
+78.81(+1.57%)
Sep 28, 2022
5100
5109
5025
5035
0
-64.86(-1.27%)
Sep 27, 2022
5181
5192
5100
5100
0
-80.40(-1.55%)
Sep 26, 2022
5179
5222
5140
5181
0
+1.89(+0.04%)
Sep 25, 2022
5207
5249
5176
5179
0
-28.47(-0.55%)
Sep 22, 2022
5303
5303
5207
5207
0
-95.84(-1.81%)
Sep 21, 2022
5369
5370
5295
5303
0
-66.27(-1.23%)
Sep 20, 2022
5341
5402
5334
5369
0
+29.04(+0.54%)
Sep 19, 2022
5523
5550
5340
5340
0
-182.63(-3.31%)
Sep 14, 2022
5523
0
-86.41(-1.54%)
Sep 13, 2022
5581
5661
5568
5609
0
+28.66(+0.51%)
Sep 12, 2022
5596
5630
5528
5581
0
-15.59(-0.28%)
Sep 11, 2022
5612
5648
5578
5596
0
-15.81(-0.28%)
Sep 08, 2022
5517
5617
5517
5612
0
+96.49(+1.75%)
Sep 07, 2022
5541
5585
5516
5516
0
-25.04(-0.45%)
Sep 06, 2022
5608
5608
5515
5541
0
-67.12(-1.20%)
Sep 05, 2022
5779
5842
5588
5608
0
-167.51(-2.90%)
Sep 04, 2022
5653
6013
5653
5775
0
+122.05(+2.16%)
Sep 01, 2022
5408
5709
5228
5653
0
+244.57(+4.52%)
Aug 31, 2022
5441
5455
5380
5409
0
-32.16(-0.59%)
Aug 30, 2022
5536
5550
5441
5441
0
-94.91(-1.71%)
Aug 29, 2022
5517
5546
5480
5536
0
+18.38(+0.33%)
Aug 28, 2022
5462
5517
5422
5517
0
+55.52(+1.02%)
Aug 25, 2022
5461
5479
5441
5462
0
+1.12(+0.02%)
Aug 24, 2022
5418
5466
5417
5461
0
+42.52(+0.78%)
Aug 23, 2022
5378
5426
5375
5418
0
+41.05(+0.76%)
Aug 22, 2022
5340
5388
5336
5377
0
+37.09(+0.69%)
Aug 21, 2022
5293
5355
5258
5340
0
+47.18(+0.89%)
Aug 18, 2022
5346
5354
5265
5293
0
-53.36(-1.00%)
Aug 17, 2022
5405
5405
5322
5346
0
-59.14(-1.09%)
Aug 16, 2022
5387
5417
5353
5405
0
+17.25(+0.32%)
Aug 15, 2022
5395
5445
5339
5388
0
-6.82(-0.13%)
Aug 11, 2022
5326
5406
5323
5395
0
+72.01(+1.35%)
Aug 10, 2022
5273
5323
5260
5323
0
+50.45(+0.96%)
Aug 09, 2022
5236
5287
5236
5272
0
+37.20(+0.71%)
Aug 08, 2022
5260
5260
5216
5235
0
-25.91(-0.49%)
Aug 07, 2022
5212
5271
5212
5261
0
+48.76(+0.94%)
Aug 04, 2022
5175
5212
5131
5212
0
+36.65(+0.71%)
Aug 03, 2022
5206
5222
5154
5176
0
-30.71(-0.59%)
Aug 02, 2022
5249
5269
5182
5206
0
-41.83(-0.80%)
Aug 01, 2022
5258
5261
5220
5248
0
-10.55(-0.20%)
Jul 31, 2022
5259
5273
5230
5259
0
-0.21(-0.00%)
Jul 28, 2022
5259
5287
5243
5259
0
+0.22(+0.00%)
Jul 27, 2022
5251
5287
5242
5259
0
+7.44(+0.14%)
Jul 26, 2022
5200
5251
5189
5251
0
+51.24(+0.99%)
Jul 25, 2022
5236
5238
5183
5200
0
-37.42(-0.71%)
Jul 24, 2022
5220
5238
5187
5238
0
+17.24(+0.33%)
Jul 21, 2022
5204
5238
5189
5220
0
+15.20(+0.29%)
Jul 20, 2022
5147
5205
5122
5205
0
+58.89(+1.14%)
Jul 19, 2022
5160
5172
5113
5146
0
-13.88(-0.27%)
Jul 18, 2022
5082
5160
5070
5160
0
+78.05(+1.54%)
Jul 17, 2022
5092
5140
5071
5082
0
-9.66(-0.19%)
Jul 14, 2022
5136
5138
5058
5092
0
-43.70(-0.85%)
Jul 13, 2022
5118
5135
5054
5135
0
+15.08(+0.29%)
Jul 12, 2022
5074
5133
5046
5120
0
+45.02(+0.89%)
Jul 11, 2022
5058
5079
5018
5075
0
+16.36(+0.32%)
Jul 10, 2022
5113
5126
5059
5059
0
-53.81(-1.05%)
Jul 07, 2022
5101
5119
5074
5113
0
+9.39(+0.18%)
Jul 06, 2022
5007
5105
5007
5103
0
+96.42(+1.93%)
Jul 05, 2022
5004
5044
4980
5007
0
+3.52(+0.07%)
Jul 04, 2022
4989
5008
4936
5003
0
+16.31(+0.33%)
Jul 03, 2022
4993
5002
4969
4987
0
-6.23(-0.12%)
Jun 30, 2022
4950
5007
4950
4993
0
+42.78(+0.86%)
Jun 29, 2022
5010
5012
4951
4951
0
-60.81(-1.21%)
Jun 28, 2022
5004
5020
4978
5011
0
+5.35(+0.11%)
Jun 27, 2022
4984
5083
4938
5006
0
+22.39(+0.45%)
Jun 23, 2022
4935
5018
4935
4984
0
+51.27(+1.04%)
Jun 22, 2022
5056
5096
4924
4932
0
-124.14(-2.46%)
Jun 21, 2022
5084
5102
5057
5057
0
-27.84(-0.55%)
Jun 19, 2022
5067
5098
5052
5084
0
+17.31(+0.34%)
Jun 16, 2022
5029
5108
4998
5067
0
+35.87(+0.71%)
Jun 15, 2022
5139
5139
4992
5031
0
-109.65(-2.13%)
Jun 14, 2022
5121
5152
5104
5141
0
+18.99(+0.37%)
Jun 13, 2022
5131
5166
5114
5122
0
-10.37(-0.20%)
Jun 12, 2022
5238
5238
5099
5132
0
-105.63(-2.02%)
Jun 09, 2022
5184
5239
5136
5238
0
+53.33(+1.03%)
Jun 08, 2022
5277
5279
5185
5185
0
-93.11(-1.76%)
Jun 07, 2022
5359
5359
5262
5278
0
-82.61(-1.54%)
Jun 06, 2022
5333
5368
5314
5360
0
+33.02(+0.62%)
Jun 05, 2022
5352
5393
5318
5327
0
-25.22(-0.47%)
Jun 02, 2022
5353
5357
5318
5352
0
-2.34(-0.04%)
Jun 01, 2022
5299
5367
5276
5355
0
+55.63(+1.05%)
May 31, 2022
5350
5353
5231
5299
0
-51.58(-0.96%)
May 30, 2022
5386
5389
5263
5351
0
-33.91(-0.63%)
May 29, 2022
5387
5433
5377
5385
0
-2.42(-0.04%)
May 26, 2022
5269
5388
5267
5387
0
+117.22(+2.22%)
May 25, 2022
5191
5280
5191
5270
0
+77.88(+1.50%)
May 24, 2022
5143
5193
5143
5192
0
+49.26(+0.96%)
May 23, 2022
5128
5158
5097
5143
0
+15.56(+0.30%)
May 22, 2022
4983
5132
4983
5127
0
+144.19(+2.89%)
May 19, 2022
4982
5040
4932
4983
0
+0.07(+0.00%)
May 18, 2022
4965
5015
4963
4983
0
+18.53(+0.37%)
May 17, 2022
5023
5059
4964
4964
0
-59.01(-1.17%)
May 16, 2022
4869
5023
4869
5023
0
+155.45(+3.19%)
May 15, 2022
4850
4927
4850
4868
0
+17.47(+0.36%)
May 12, 2022
4714
4875
4714
4850
0
+136.03(+2.89%)
May 11, 2022
4677
4745
4650
4714
0
+38.02(+0.81%)
May 10, 2022
4697
4756
4676
4676
0
-20.68(-0.44%)
May 09, 2022
4744
4793
4674
4697
0
-46.96(-0.99%)
May 08, 2022
4839
4850
4744
4744
0
-94.51(-1.95%)
May 05, 2022
4854
4861
4809
4839
0
-13.79(-0.28%)
May 04, 2022
4888
4929
4852
4852
0
-34.37(-0.70%)
May 03, 2022
4786
4899
4786
4887
0
+100.08(+2.09%)
May 02, 2022
4760
4790
4739
4787
0
+24.64(+0.52%)
May 01, 2022
4778
4797
4709
4762
0
-16.45(-0.34%)
Apr 28, 2022
4793
4845
4778
4778
0
-13.78(-0.29%)
Apr 27, 2022
4775
4818
4748
4792
0
+16.36(+0.34%)
Apr 26, 2022
4701
4789
4701
4776
0
+74.09(+1.58%)
Apr 25, 2022
4759
4787
4702
4702
0
-57.09(-1.20%)
Apr 24, 2022
4868
4909
4737
4759
0
-109.03(-2.24%)
Apr 21, 2022
4912
4917
4868
4868
0
-44.52(-0.91%)
Apr 20, 2022
4975
4989
4873
4912
0
-62.02(-1.25%)
Apr 19, 2022
4912
4974
4904
4974
0
+63.23(+1.29%)
Apr 18, 2022
4868
4939
4868
4911
0
+45.44(+0.93%)
Apr 17, 2022
4917
4933
4866
4866
0
-51.55(-1.05%)
Apr 13, 2022
4921
4943
4915
4917
0
-4.58(-0.09%)
Apr 12, 2022
4909
4951
4909
4922
0
+12.84(+0.26%)
Apr 11, 2022
4919
4940
4863
4909
0
-10.62(-0.22%)
Apr 10, 2022
4969
4969
4869
4920
0
-49.59(-1.00%)
Apr 07, 2022
4965
4997
4948
4969
0
+4.41(+0.09%)
Apr 06, 2022
4972
4990
4945
4965
0
-6.87(-0.14%)
Apr 05, 2022
4929
4972
4891
4972
0
+41.66(+0.85%)
Apr 04, 2022
4992
4994
4922
4930
0
-62.67(-1.26%)
Apr 03, 2022
4978
5011
4954
4993
0
+14.23(+0.29%)
Mar 31, 2022
4937
4995
4937
4978
0
+41.52(+0.84%)
Mar 30, 2022
4895
4942
4875
4937
0
+41.99(+0.86%)
Mar 29, 2022
4915
4925
4871
4895
0
-19.75(-0.40%)
Mar 28, 2022
4939
4939
4889
4915
0
-24.07(-0.49%)
Mar 27, 2022
4965
5009
4918
4939
0
-26.31(-0.53%)
Mar 24, 2022
4955
4979
4927
4965
0
+10.60(+0.21%)
Mar 23, 2022
4841
4955
4840
4955
0
+113.05(+2.34%)
Mar 22, 2022
4888
4899
4819
4841
0
-46.72(-0.96%)
Mar 21, 2022
4995
4996
4884
4888
0
-106.49(-2.13%)
Mar 20, 2022
4854
4996
4775
4995
0
+140.23(+2.89%)
Mar 17, 2022
4790
4860
4790
4854
0
+64.56(+1.35%)
Mar 16, 2022
4695
4842
4695
4790
0
+94.47(+2.01%)
Mar 15, 2022
4623
4716
4623
4695
0
+72.37(+1.57%)
Mar 14, 2022
4588
4638
4582
4623
0
+34.55(+0.75%)
Mar 13, 2022
4633
4646
4588
4588
0
-44.86(-0.97%)
Mar 10, 2022
4609
4678
4609
4633
0
+24.38(+0.53%)
Mar 09, 2022
4656
4688
4564
4609
0
-47.06(-1.01%)
Mar 08, 2022
4579
4662
4579
4656
0
+77.35(+1.69%)
Mar 07, 2022
4618
4624
4549
4579
0
-39.39(-0.85%)
Mar 06, 2022
4641
4693
4560
4618
0
-23.38(-0.50%)
Mar 03, 2022
4572
4642
4566
4641
0
+69.65(+1.52%)
Mar 02, 2022
4487
4581
4487
4572
0
+84.43(+1.88%)
Mar 01, 2022
4435
4510
4435
4487
0
+52.20(+1.18%)
Feb 28, 2022
4534
4537
4434
4435
0
-99.30(-2.19%)
Feb 27, 2022
4466
4534
4453
4534
0
+68.96(+1.54%)
Feb 24, 2022
4400
4484
4400
4466
0
+89.82(+2.05%)
Feb 22, 2022
4473
4504
4375
4376
0
-97.17(-2.17%)
Feb 21, 2022
4526
4526
4432
4473
0
-52.94(-1.17%)
Feb 20, 2022
4549
4559
4480
4526
0
-23.27(-0.51%)
Feb 17, 2022
4549
4571
4534
4549
0
-0.01(-0.00%)
Feb 16, 2022
4653
4653
4543
4549
0
-103.96(-2.23%)
Feb 15, 2022
4644
4668
4615
4653
0
+9.35(+0.20%)
Feb 14, 2022
4605
4665
4605
4644
0
+39.07(+0.85%)
Feb 13, 2022
4652
4652
4589
4605
0
-47.59(-1.02%)
Feb 10, 2022
4642
4687
4616
4652
0
+10.68(+0.23%)
Feb 09, 2022
4605
4643
4592
4642
0
+36.45(+0.79%)
Feb 08, 2022
4583
4619
4582
4605
0
+22.46(+0.49%)
Feb 07, 2022
4474
4593
4469
4583
0
+108.52(+2.43%)
Feb 06, 2022
4426
4481
4426
4474
0
+48.58(+1.10%)
Feb 03, 2022
4455
4514
4422
4426
0
-29.45(-0.66%)
Feb 02, 2022
4555
4555
4455
4455
0
-100.41(-2.20%)
Feb 01, 2022
4599
4620
4555
4555
0
-43.34(-0.94%)
Jan 31, 2022
4548
4617
4547
4599
0
+50.27(+1.11%)
Jan 30, 2022
4543
4598
4543
4548
0
+5.59(+0.12%)
Jan 27, 2022
4563
4596
4543
4543
0
-19.88(-0.44%)
Jan 26, 2022
4552
4575
4531
4563
0
+10.41(+0.23%)
Jan 25, 2022
4529
4595
4527
4552
0
+23.03(+0.51%)
Jan 24, 2022
4503
4547
4487
4529
0
+26.13(+0.58%)
Jan 23, 2022
4645
4649
4462
4503
0
-141.69(-3.05%)
Jan 20, 2022
4487
4672
4487
4645
0
+158.14(+3.52%)
Jan 19, 2022
4471
4505
4466
4487
0
+16.01(+0.36%)
Jan 18, 2022
4501
4538
4469
4471
0
-30.09(-0.67%)
Jan 17, 2022
4473
4506
4451
4501
0
+27.53(+0.62%)
Jan 16, 2022
4487
4491
4458
4473
0
-13.30(-0.30%)
Jan 13, 2022
4512
4518
4459
4487
0
-25.86(-0.57%)
Jan 12, 2022
4508
4554
4485
4512
0
+4.61(+0.10%)
Jan 11, 2022
4395
4508
4395
4508
0
+112.91(+2.57%)
Jan 10, 2022
4298
4395
4298
4395
0
+96.67(+2.25%)
Jan 09, 2022
4296
4302
4272
4298
0
+1.89(+0.04%)
Jan 06, 2022
4348
4361
4276
4296
0
-52.09(-1.20%)
Jan 05, 2022
4318
4352
4288
4348
0
+30.84(+0.71%)
Jan 04, 2022
4295
4319
4283
4318
0
+22.96(+0.53%)
Jan 03, 2022
4301
4333
4248
4295
0
-6.68(-0.16%)
Jan 02, 2022
4308
4353
4295
4301
0
+1.20(+0.03%)
Dec 29, 2021
4250
4311
4242
4300
0
+49.83(+1.17%)
Dec 28, 2021
4269
4285
4247
4250
0
-19.08(-0.45%)
Dec 27, 2021
4282
4331
4269
4269
0
-12.52(-0.29%)
Dec 26, 2021
4299
4337
4258
4282
0
-15.97(-0.37%)
Dec 23, 2021
4242
4307
4242
4298
0
+56.23(+1.33%)
Dec 22, 2021
4122
4242
4122
4242
0
+119.72(+2.90%)
Dec 21, 2021
4142
4178
4117
4122
0
-20.58(-0.50%)
Dec 20, 2021
4088
4201
4088
4142
0
+54.23(+1.33%)
Dec 19, 2021
4358
4358
4033
4088
0
-269.52(-6.18%)
Dec 16, 2021
4392
4397
4286
4358
0
-34.56(-0.79%)
Dec 15, 2021
4271
4392
4271
4392
0
+120.94(+2.83%)
Dec 14, 2021
4180
4280
4138
4271
0
+91.84(+2.20%)
Dec 13, 2021
4301
4301
4151
4180
0
-121.69(-2.83%)
Dec 12, 2021
4406
4408
4286
4301
0
-104.47(-2.37%)
Dec 09, 2021
4419
4422
4379
4406
0
-13.07(-0.30%)
Dec 08, 2021
4395
4449
4390
4419
0
+23.64(+0.54%)
Dec 06, 2021
4369
4427
4369
4395
0
+26.33(+0.60%)
Dec 05, 2021
4369
4417
4353
4369
0
-0.58(-0.01%)
Dec 02, 2021
4371
4443
4365
4369
0
-1.50(-0.03%)
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
.