ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Chile IPSA Index (IX:IPSA)

10,640.08 +222.02 (+2.13%)
Daily Price Updated: 4:44 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2026 10418 10640 10381 10640 0 +222.00(+2.13%)
Mar 30, 2026 10417 10567 10387 10418 0 +0.90(+0.01%)
Mar 29, 2026 10397 10500 10380 10417 0 +0.00(+0.00%)
Mar 28, 2026 10397 10500 10380 10417 0 +0.00(+0.00%)
Mar 27, 2026 10397 10500 10380 10417 0 +20.20(+0.19%)
Mar 26, 2026 10410 10463 10323 10397 0 -13.00(-0.12%)
Mar 25, 2026 10206 10446 10206 10410 0 +277.30(+2.74%)
Mar 24, 2026 10228 10231 10123 10133 0 -94.90(-0.93%)
Mar 23, 2026 10278 10422 10225 10228 0 -49.90(-0.49%)
Mar 22, 2026 10474 10550 10277 10278 0 +0.00(+0.00%)
Mar 21, 2026 10474 10550 10277 10278 0 +0.50(+0.00%)
Mar 20, 2026 10474 10550 10277 10277 0 -196.50(-1.88%)
Mar 19, 2026 10620 10620 10389 10474 0 -146.20(-1.38%)
Mar 18, 2026 10621 10663 10539 10620 0 -1.20(-0.01%)
Mar 17, 2026 10585 10662 10554 10621 0 +36.30(+0.34%)
Mar 16, 2026 10466 10585 10464 10585 0 +118.10(+1.13%)
Mar 15, 2026 10400 10469 10306 10466 0 +0.00(+0.00%)
Mar 14, 2026 10400 10469 10306 10466 0 +0.00(+0.00%)
Mar 13, 2026 10400 10469 10306 10466 0 +66.90(+0.64%)
Mar 12, 2026 10505 10505 10292 10400 0 -105.60(-1.01%)
Mar 11, 2026 10604 10622 10478 10505 0 -99.30(-0.94%)
Mar 10, 2026 10429 10633 10429 10604 0 +175.90(+1.69%)
Mar 09, 2026 10314 10459 10098 10429 0 +114.60(+1.11%)
Mar 08, 2026 10298 10419 10138 10314 0 +0.00(+0.00%)
Mar 07, 2026 10298 10419 10138 10314 0 +0.00(+0.00%)
Mar 06, 2026 10298 10419 10138 10314 0 +16.10(+0.16%)
Mar 05, 2026 10495 10592 10224 10298 0 -197.10(-1.88%)
Mar 04, 2026 10249 10500 10249 10495 0 +246.00(+2.40%)
Mar 03, 2026 10549 10549 9931 10249 0 -300.30(-2.85%)
Mar 02, 2026 10878 10878 10546 10549 0 -328.40(-3.02%)
Mar 01, 2026 11050 11071 10877 10878 0 +0.00(+0.00%)
Feb 28, 2026 11050 11071 10877 10878 0 +0.00(+0.00%)
Feb 27, 2026 11050 11071 10877 10878 0 -172.00(-1.56%)
Feb 26, 2026 11133 11145 10957 11050 0 -83.60(-0.75%)
Feb 25, 2026 10992 11150 10992 11133 0 +141.50(+1.29%)
Feb 24, 2026 10923 11015 10904 10992 0 +68.60(+0.63%)
Feb 23, 2026 10855 10937 10811 10923 0 +68.10(+0.63%)
Feb 22, 2026 10809 10867 10746 10855 0 +0.00(+0.00%)
Feb 21, 2026 10809 10867 10746 10855 0 +0.00(+0.00%)
Feb 20, 2026 10809 10867 10746 10855 0 +45.90(+0.42%)
Feb 19, 2026 10864 10871 10695 10809 0 -55.30(-0.51%)
Feb 18, 2026 10892 10989 10831 10864 0 -27.80(-0.26%)
Feb 17, 2026 10912 10948 10824 10892 0 -19.30(-0.18%)
Feb 16, 2026 10898 10946 10838 10912 0 +13.90(+0.13%)
Feb 15, 2026 10975 10975 10800 10898 0 +0.00(+0.00%)
Feb 14, 2026 10975 10975 10800 10898 0 +0.00(+0.00%)
Feb 13, 2026 10975 10975 10800 10898 0 -77.10(-0.70%)
Feb 12, 2026 11218 11247 10950 10975 0 -243.00(-2.17%)
Feb 11, 2026 11009 11221 11009 11218 0 +208.50(+1.89%)
Feb 10, 2026 11251 11251 11009 11009 0 -241.30(-2.14%)
Feb 09, 2026 11211 11299 11196 11251 0 +39.80(+0.36%)
Feb 08, 2026 11252 11350 11157 11211 0 +0.00(+0.00%)
Feb 07, 2026 11252 11350 11157 11211 0 +0.00(+0.00%)
Feb 06, 2026 11252 11350 11157 11211 0 -40.80(-0.36%)
Feb 05, 2026 11426 11426 11250 11252 0 -174.30(-1.53%)
Feb 04, 2026 11609 11693 11339 11426 0 -183.50(-1.58%)
Feb 03, 2026 11483 11675 11482 11609 0 +126.70(+1.10%)
Feb 02, 2026 11420 11483 11291 11483 0 +62.60(+0.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.