Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chile IPSA Index
(IX:
IPSA
)
3,628.19
+1.18 (+0.03%)
Daily Price
Updated: 5:04 PM EDT, May 17, 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 (%)
Oct 30, 2019
4881
4881
4700
4744
0
+0.00(+0.00%)
Oct 29, 2019
4744
0
-218.21(-4.40%)
Oct 28, 2019
4944
4973
4943
4962
0
+18.49(+0.37%)
Oct 25, 2019
5015
5015
4943
4944
0
+0.00(+0.00%)
Oct 24, 2019
5015
5015
4943
4944
0
+33.31(+0.68%)
Oct 23, 2019
4993
5006
4897
4911
0
-82.23(-1.65%)
Oct 22, 2019
4953
5019
4926
4993
0
+39.57(+0.80%)
Oct 21, 2019
5192
5194
4921
4953
0
-239.19(-4.61%)
Oct 18, 2019
5172
5192
5167
5192
0
+0.00(+0.00%)
Oct 17, 2019
5172
5192
5167
5192
0
+42.28(+0.82%)
Oct 16, 2019
5158
5158
5125
5150
0
-7.39(-0.14%)
Oct 15, 2019
5132
5158
5127
5158
0
+25.93(+0.51%)
Oct 14, 2019
5137
5147
5120
5132
0
-5.03(-0.10%)
Oct 11, 2019
5056
5137
5056
5137
0
+0.00(+0.00%)
Oct 10, 2019
5056
5137
5056
5137
0
+104.04(+2.07%)
Oct 09, 2019
5041
5062
5029
5033
0
-8.63(-0.17%)
Oct 08, 2019
5051
5051
5020
5041
0
-9.76(-0.19%)
Oct 07, 2019
5040
5051
5027
5051
0
+10.75(+0.21%)
Oct 04, 2019
5001
5044
5001
5040
0
+0.00(+0.00%)
Oct 03, 2019
5001
5044
5001
5040
0
+18.53(+0.37%)
Oct 02, 2019
5043
5046
5008
5022
0
-20.94(-0.42%)
Oct 01, 2019
5059
5063
5028
5043
0
-16.43(-0.32%)
Sep 30, 2019
5100
5121
5038
5059
0
-40.60(-0.80%)
Sep 27, 2019
5026
5152
5026
5100
0
+0.00(+0.00%)
Sep 26, 2019
5026
5152
5026
5100
0
+93.40(+1.87%)
Sep 25, 2019
5001
5006
4955
5006
0
+5.60(+0.11%)
Sep 24, 2019
5025
5041
4988
5001
0
-24.57(-0.49%)
Sep 23, 2019
5073
5079
5020
5025
0
-47.72(-0.94%)
Sep 17, 2019
5070
5073
5029
5073
0
+0.00(+0.00%)
Sep 16, 2019
5073
0
+68.49(+1.37%)
Sep 13, 2019
4975
5009
4962
5004
0
+0.00(+0.00%)
Sep 12, 2019
4975
5009
4962
5004
0
+47.44(+0.96%)
Sep 11, 2019
4880
4957
4859
4957
0
+76.73(+1.57%)
Sep 10, 2019
4861
4881
4845
4880
0
+19.64(+0.40%)
Sep 09, 2019
4824
4866
4821
4861
0
+38.37(+0.80%)
Sep 06, 2019
4818
4838
4811
4822
0
-1.31(-0.03%)
Sep 05, 2019
4818
4838
4811
4824
0
+66.33(+1.39%)
Sep 04, 2019
4713
4760
4713
4757
0
+35.46(+0.75%)
Sep 03, 2019
4772
4772
4718
4722
0
-51.96(-1.09%)
Sep 02, 2019
4804
4805
4765
4774
0
-30.84(-0.64%)
Aug 30, 2019
4692
4805
4684
4805
0
+0.21(+0.00%)
Aug 29, 2019
4692
4805
4684
4804
0
+194.39(+4.22%)
Aug 28, 2019
4605
4620
4589
4610
0
+5.30(+0.12%)
Aug 27, 2019
4617
4664
4605
4605
0
-11.90(-0.26%)
Aug 26, 2019
4649
4676
4595
4617
0
-32.57(-0.70%)
Aug 23, 2019
4739
4740
4645
4649
0
+0.53(+0.01%)
Aug 22, 2019
4739
4740
4645
4649
0
-135.67(-2.84%)
Aug 21, 2019
4777
4806
4777
4784
0
+7.67(+0.16%)
Aug 20, 2019
4787
4799
4770
4777
0
-11.10(-0.23%)
Aug 19, 2019
4799
4831
4788
4788
0
-11.66(-0.24%)
Aug 16, 2019
4781
4809
4772
4799
0
+0.86(+0.02%)
Aug 15, 2019
4781
4809
4772
4799
0
+15.16(+0.32%)
Aug 14, 2019
4846
4848
4783
4783
0
+2.33(+0.05%)
Aug 13, 2019
4846
4848
4781
4781
0
-46.50(-0.96%)
Aug 12, 2019
4913
4913
4803
4828
0
-85.57(-1.74%)
Aug 09, 2019
4910
4941
4891
4913
0
+0.00(+0.00%)
Aug 08, 2019
4910
4941
4891
4913
0
+102.03(+2.12%)
Aug 07, 2019
4778
4826
4763
4811
0
+33.20(+0.69%)
Aug 06, 2019
4780
4837
4778
4778
0
-2.52(-0.05%)
Aug 05, 2019
4885
4885
4759
4780
0
-104.90(-2.15%)
Aug 02, 2019
4941
4941
4872
4885
0
+0.00(+0.00%)
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
.