Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chile IPSA Index (IX:IPSA)

8,047.51 -144.67 (-1.77%)
Daily Price Updated: 4:45 PM EDT, May 31, 2025 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 (%)
May 31, 2025 8192 8204 8048 8048 0 +0.00(+0.00%)
May 30, 2025 8192 8204 8048 8048 0 -143.87(-1.76%)
May 29, 2025 8245 8279 8183 8191 0 -52.97(-0.64%)
May 28, 2025 8352 8373 8244 8244 0 -107.49(-1.29%)
May 27, 2025 8390 8404 8343 8352 0 -38.84(-0.46%)
May 26, 2025 8400 8448 8367 8391 0 -8.91(-0.11%)
May 25, 2025 8368 8400 8310 8400 0 +0.00(+0.00%)
May 24, 2025 8368 8400 8310 8400 0 -0.69(-0.01%)
May 23, 2025 8368 8400 8310 8400 0 +32.66(+0.39%)
May 22, 2025 8418 8418 8349 8368 0 -50.71(-0.60%)
May 21, 2025 8392 8455 8387 8418 0 -0.05(-0.00%)
May 20, 2025 8392 8455 8387 8418 0 +27.89(+0.33%)
May 19, 2025 8386 8405 8329 8390 0 +4.33(+0.05%)
May 18, 2025 8411 8416 8284 8386 0 +0.00(+0.00%)
May 17, 2025 8411 8416 8284 8386 0 -0.57(-0.01%)
May 16, 2025 8411 8416 8284 8387 0 -24.51(-0.29%)
May 15, 2025 8470 8493 8393 8411 0 -58.37(-0.69%)
May 14, 2025 8369 8479 8368 8470 0 +100.76(+1.20%)
May 13, 2025 8326 8372 8324 8369 0 +42.08(+0.51%)
May 12, 2025 8233 8358 8233 8327 0 +93.65(+1.14%)
May 11, 2025 8163 8233 8159 8233 0 +0.00(+0.00%)
May 10, 2025 8163 8233 8159 8233 0 +0.28(+0.00%)
May 09, 2025 8163 8233 8159 8233 0 +62.43(+0.76%)
May 08, 2025 8174 8208 8165 8170 0 +3885.17(+90.66%)
May 07, 2025 4231 4297 4231 4285 0 -3784.43(-46.90%)
May 06, 2025 8020 8073 7982 8070 0 +49.59(+0.62%)
May 05, 2025 8039 8057 8010 8020 0 -19.15(-0.24%)
May 04, 2025 8041 8055 7953 8039 0 +0.00(+0.00%)
May 03, 2025 8041 8055 7953 8039 0 +0.00(+0.00%)
May 02, 2025 8041 8055 7953 8039 0 +3810.86(+90.13%)
May 01, 2025 4242 4244 4186 4228 0 -3812.77(-47.42%)
Apr 30, 2025 8059 8070 7961 8041 0 -18.07(-0.22%)
Apr 29, 2025 7987 8059 7987 8059 0 +80.68(+1.01%)
Apr 28, 2025 7992 8021 7924 7979 0 -13.09(-0.16%)
Apr 27, 2025 7999 8016 7978 7992 0 +0.00(+0.00%)
Apr 26, 2025 7999 8016 7978 7992 0 -0.60(-0.01%)
Apr 25, 2025 7999 8016 7978 7992 0 -6.00(-0.08%)
Apr 24, 2025 7923 8029 7922 7998 0 +75.71(+0.96%)
Apr 23, 2025 7814 7942 7814 7923 0 +108.32(+1.39%)
Apr 22, 2025 7751 7841 7751 7814 0 +62.76(+0.81%)
Apr 21, 2025 7815 7816 7748 7751 0 -63.82(-0.82%)
Apr 20, 2025 7711 7815 7711 7815 0 +0.00(+0.00%)
Apr 19, 2025 7711 7815 7711 7815 0 +0.00(+0.00%)
Apr 18, 2025 7711 7815 7711 7815 0 +0.00(+0.00%)
Apr 17, 2025 7711 7815 7711 7815 0 +104.64(+1.36%)
Apr 16, 2025 7695 7724 7677 7711 0 +15.23(+0.20%)
Apr 15, 2025 7572 7695 7563 7695 0 +3680.10(+91.65%)
Apr 14, 2025 3941 4027 3941 4015 0 -3415.41(-45.96%)
Apr 13, 2025 7372 7465 7355 7431 0 +0.00(+0.00%)
Apr 12, 2025 7372 7465 7355 7431 0 +0.27(+0.00%)
Apr 11, 2025 7372 7465 7355 7430 0 +3520.28(+90.03%)
Apr 10, 2025 3963 3968 3857 3910 0 -3563.29(-47.68%)
Apr 09, 2025 7163 7473 7136 7473 0 +310.11(+4.33%)
Apr 08, 2025 7253 7364 7151 7163 0 -88.93(-1.23%)
Apr 07, 2025 7504 7504 7228 7252 0 -251.96(-3.36%)
Apr 06, 2025 7719 7734 7484 7504 0 +0.00(+0.00%)
Apr 05, 2025 7719 7734 7484 7504 0 +0.00(+0.00%)
Apr 04, 2025 7719 7734 7484 7504 0 -215.01(-2.79%)
Apr 03, 2025 7699 7730 7602 7719 0 +20.52(+0.27%)
Apr 02, 2025 7686 7719 7660 7699 0 +13.10(+0.17%)
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.