Recent Quotes
My Watchlist
Indicators
Local Stocks
San Gabriel Valley
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Chile IPSA Index (IX:IPSA)

8,161.33 -24.76 (-0.30%)
Last Price Updated: 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 01, 2025 8186 8186 8136 8161 0 -25.73(-0.31%)
Jul 31, 2025 8121 8187 8090 8187 0 +64.42(+0.79%)
Jul 29, 2025 8074 8123 8038 8123 0 +47.86(+0.59%)
Jul 28, 2025 8222 8222 8075 8075 0 -147.22(-1.79%)
Jul 27, 2025 8142 8222 8142 8222 0 +0.00(+0.00%)
Jul 26, 2025 8142 8222 8142 8222 0 -0.06(-0.00%)
Jul 25, 2025 8142 8222 8142 8222 0 +79.96(+0.98%)
Jul 24, 2025 8141 8192 8137 8142 0 +1.30(+0.02%)
Jul 23, 2025 8119 8141 8084 8141 0 +22.41(+0.28%)
Jul 22, 2025 8125 8188 8118 8118 0 -5.67(-0.07%)
Jul 21, 2025 8184 8229 8124 8124 0 -60.54(-0.74%)
Jul 20, 2025 8210 8228 8155 8184 0 +0.00(+0.00%)
Jul 19, 2025 8210 8228 8155 8184 0 -1.56(-0.02%)
Jul 18, 2025 8210 8228 8155 8186 0 -25.29(-0.31%)
Jul 17, 2025 8152 8234 8152 8211 0 +58.88(+0.72%)
Jul 16, 2025 8234 8239 8138 8152 0 -0.06(-0.00%)
Jul 15, 2025 8234 8239 8138 8153 0 -80.95(-0.98%)
Jul 14, 2025 8232 8256 8212 8233 0 +1.56(+0.02%)
Jul 13, 2025 8344 8344 8225 8232 0 +0.00(+0.00%)
Jul 12, 2025 8344 8344 8225 8232 0 -1.75(-0.02%)
Jul 11, 2025 8344 8344 8225 8234 0 -110.42(-1.32%)
Jul 10, 2025 8329 8345 8307 8344 0 +14.80(+0.18%)
Jul 09, 2025 8317 8337 8299 8329 0 +8.19(+0.10%)
Jul 08, 2025 8257 8338 8256 8321 0 +63.96(+0.77%)
Jul 07, 2025 8285 8285 8217 8257 0 -28.15(-0.34%)
Jul 06, 2025 8290 8305 8269 8285 0 +0.00(+0.00%)
Jul 05, 2025 8290 8305 8269 8285 0 +0.14(+0.00%)
Jul 04, 2025 8290 8305 8269 8285 0 -6.13(-0.07%)
Jul 03, 2025 8268 8307 8247 8291 0 +22.83(+0.28%)
Jul 02, 2025 8212 8297 8212 8268 0 +56.52(+0.69%)
Jul 01, 2025 8248 8292 8209 8212 0 -36.25(-0.44%)
Jun 30, 2025 8213 8248 8165 8248 0 +35.10(+0.43%)
Jun 29, 2025 8177 8214 8140 8213 0 +0.00(+0.00%)
Jun 28, 2025 8177 8214 8140 8213 0 -0.53(-0.01%)
Jun 27, 2025 8177 8214 8140 8214 0 +35.98(+0.44%)
Jun 26, 2025 8141 8214 8141 8178 0 +36.85(+0.45%)
Jun 25, 2025 8148 8171 8120 8141 0 -7.14(-0.09%)
Jun 24, 2025 8030 8166 8030 8148 0 +118.12(+1.47%)
Jun 23, 2025 8077 8077 7944 8030 0 -47.68(-0.59%)
Jun 22, 2025 8087 8108 8034 8077 0 +0.00(+0.00%)
Jun 21, 2025 8087 8108 8034 8077 0 +0.00(+0.00%)
Jun 20, 2025 8087 8108 8034 8077 0 +0.00(+0.00%)
Jun 19, 2025 8087 8108 8034 8077 0 -10.08(-0.12%)
Jun 18, 2025 8092 8092 8048 8088 0 -3.91(-0.05%)
Jun 17, 2025 8165 8165 8081 8091 0 -73.63(-0.90%)
Jun 16, 2025 8210 8253 8165 8165 0 -44.82(-0.55%)
Jun 15, 2025 8269 8269 8177 8210 0 +0.00(+0.00%)
Jun 14, 2025 8269 8269 8177 8210 0 +0.03(+0.00%)
Jun 13, 2025 8269 8269 8177 8210 0 -60.30(-0.73%)
Jun 12, 2025 8320 8337 8265 8270 0 -50.83(-0.61%)
Jun 11, 2025 8227 8366 8227 8321 0 +92.15(+1.12%)
Jun 10, 2025 8173 8229 8164 8229 0 +53.95(+0.66%)
Jun 09, 2025 8170 8198 8166 8175 0 +4.88(+0.06%)
Jun 08, 2025 8146 8196 8140 8170 0 +0.00(+0.00%)
Jun 07, 2025 8146 8196 8140 8170 0 +0.42(+0.01%)
Jun 06, 2025 8146 8196 8140 8170 0 +24.03(+0.30%)
Jun 05, 2025 8170 8191 8146 8146 0 -24.23(-0.30%)
Jun 04, 2025 8112 8234 8112 8170 0 +58.25(+0.72%)
Jun 03, 2025 8049 8132 8021 8112 0 +62.65(+0.78%)
Jun 02, 2025 8048 8094 8025 8049 0 +1.41(+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 following
Privacy Policy and Terms Of Service.