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)

11,420.07 -103.38 (-0.90%)
Daily Price Updated: 4:45 PM EST, Jan 31, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2026 11524 11524 11340 11420 0 +0.00(+0.00%)
Jan 30, 2026 11524 11524 11340 11420 0 -103.40(-0.90%)
Jan 29, 2026 11628 11650 11475 11524 0 -104.10(-0.90%)
Jan 28, 2026 11626 11721 11542 11628 0 +1.40(+0.01%)
Jan 27, 2026 11546 11679 11546 11626 0 +79.90(+0.69%)
Jan 26, 2026 11500 11601 11448 11546 0 +46.20(+0.40%)
Jan 25, 2026 11508 11562 11441 11500 0 +0.00(+0.00%)
Jan 24, 2026 11508 11562 11441 11500 0 +0.00(+0.00%)
Jan 23, 2026 11508 11562 11441 11500 0 -7.60(-0.07%)
Jan 22, 2026 11255 11508 11255 11508 0 +252.80(+2.25%)
Jan 21, 2026 11159 11335 11159 11255 0 +95.60(+0.86%)
Jan 20, 2026 11143 11159 11024 11159 0 +15.90(+0.14%)
Jan 19, 2026 11157 11164 11102 11143 0 -13.30(-0.12%)
Jan 18, 2026 11088 11158 10988 11157 0 +0.00(+0.00%)
Jan 17, 2026 11088 11158 10988 11157 0 +0.00(+0.00%)
Jan 16, 2026 11088 11158 10988 11157 0 +68.20(+0.62%)
Jan 15, 2026 11220 11310 11088 11088 0 -131.50(-1.17%)
Jan 14, 2026 11254 11264 11171 11220 0 -34.50(-0.31%)
Jan 13, 2026 11066 11255 11066 11254 0 +188.30(+1.70%)
Jan 12, 2026 10929 11073 10929 11066 0 +137.00(+1.25%)
Jan 11, 2026 10916 10972 10909 10929 0 +0.00(+0.00%)
Jan 10, 2026 10916 10972 10909 10929 0 +0.00(+0.00%)
Jan 09, 2026 10916 10972 10909 10929 0 +13.10(+0.12%)
Jan 08, 2026 10877 10954 10852 10916 0 +39.30(+0.36%)
Jan 07, 2026 10928 10956 10802 10877 0 -51.00(-0.47%)
Jan 06, 2026 10694 10996 10693 10928 0 +234.20(+2.19%)
Jan 05, 2026 10429 10694 10429 10694 0 +265.00(+2.54%)
Jan 04, 2026 10481 10489 10389 10429 0 +0.00(+0.00%)
Jan 03, 2026 10481 10489 10389 10429 0 +0.00(+0.00%)
Jan 02, 2026 10481 10489 10389 10429 0 -52.80(-0.50%)
Jan 01, 2026 10522 10532 10456 10481 0 +0.00(+0.00%)
Dec 31, 2025 10522 10532 10456 10481 0 +0.00(+0.00%)
Dec 30, 2025 10522 10532 10456 10481 0 -40.30(-0.38%)
Dec 29, 2025 10483 10522 10428 10522 0 +38.50(+0.37%)
Dec 28, 2025 10387 10483 10387 10483 0 +0.00(+0.00%)
Dec 27, 2025 10387 10483 10387 10483 0 +0.00(+0.00%)
Dec 26, 2025 10387 10483 10387 10483 0 +96.20(+0.93%)
Dec 25, 2025 10404 10416 10350 10387 0 +0.00(+0.00%)
Dec 24, 2025 10404 10416 10350 10387 0 -16.70(-0.16%)
Dec 23, 2025 10389 10431 10353 10404 0 +14.30(+0.14%)
Dec 22, 2025 10304 10391 10304 10389 0 +85.10(+0.83%)
Dec 21, 2025 10194 10349 10194 10304 0 +0.00(+0.00%)
Dec 20, 2025 10194 10349 10194 10304 0 +0.00(+0.00%)
Dec 19, 2025 10194 10349 10194 10304 0 +110.00(+1.08%)
Dec 18, 2025 10134 10207 10134 10194 0 +59.80(+0.59%)
Dec 17, 2025 10188 10275 10112 10134 0 -53.90(-0.53%)
Dec 16, 2025 10302 10306 10177 10188 0 -113.80(-1.10%)
Dec 15, 2025 10400 10501 10297 10302 0 -97.80(-0.94%)
Dec 14, 2025 10363 10425 10327 10400 0 +0.00(+0.00%)
Dec 13, 2025 10363 10425 10327 10400 0 +0.00(+0.00%)
Dec 12, 2025 10363 10425 10327 10400 0 +37.10(+0.36%)
Dec 11, 2025 10170 10363 10170 10363 0 +192.50(+1.89%)
Dec 10, 2025 10180 10235 10148 10170 0 -9.60(-0.09%)
Dec 09, 2025 10223 10227 10137 10180 0 -42.60(-0.42%)
Dec 08, 2025 10179 10278 10129 10223 0 +0.00(+0.00%)
Dec 07, 2025 10179 10278 10129 10223 0 +0.00(+0.00%)
Dec 06, 2025 10179 10278 10129 10223 0 +0.00(+0.00%)
Dec 05, 2025 10179 10278 10129 10223 0 +43.20(+0.42%)
Dec 04, 2025 10176 10220 10130 10179 0 +3.30(+0.03%)
Dec 03, 2025 10146 10201 10130 10176 0 +29.60(+0.29%)
Dec 02, 2025 10144 10170 10110 10146 0 +2.50(+0.02%)
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.