IVVCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 761,000.00 | 761,000.00 | 761,000.00 | 761,000.00 | 761,000.00 | 22 |
| 2026-10-15 | 766,530.00 | 766,530.00 | 766,530.00 | 766,530.00 | 766,530.00 | 1 |
| 2026-10-14 | 766,530.00 | 766,530.00 | 766,530.00 | 766,530.00 | 766,530.00 | 4 |
| 2026-10-13 | 763,770.00 | 763,770.00 | 763,770.00 | 763,770.00 | 763,770.00 | 6 |
| 2026-10-09 | 767,610.00 | 767,610.00 | 767,610.00 | 767,610.00 | 767,610.00 | 3 |
| 2026-10-08 | 763,900.00 | 763,900.00 | 763,800.00 | 763,800.00 | 763,800.00 | 12 |
| 2026-10-07 | 765,170.00 | 765,170.00 | 765,170.00 | 765,170.00 | 765,170.00 | 1 |
| 2026-10-06 | 761,370.00 | 765,170.00 | 761,370.00 | 765,170.00 | 765,170.00 | 7 |
| 2026-10-05 | 781,000.00 | 781,000.00 | 781,000.00 | 781,000.00 | 781,000.00 | 8 |
| 2026-10-02 | 757,390.00 | 768,000.00 | 750,000.00 | 768,000.00 | 768,000.00 | 33 |
| 2026-10-01 | 751,740.00 | 751,740.00 | 751,740.00 | 751,740.00 | 751,740.00 | 5 |
| 2026-09-30 | 753,750.00 | 753,750.00 | 752,710.00 | 752,800.00 | 752,800.00 | 13 |
| 2026-09-29 | 748,000.00 | 748,000.00 | 748,000.00 | 748,000.00 | 748,000.00 | 3 |
| 2026-09-28 | 745,040.00 | 747,990.00 | 745,040.00 | 747,990.00 | 747,990.00 | 12 |
| 2026-09-25 | 748,290.00 | 748,290.00 | 748,290.00 | 748,290.00 | 748,290.00 | 2 |
| 2026-09-24 | 744,570.00 | 744,570.00 | 744,570.00 | 744,570.00 | 744,570.00 | 4 |
| 2026-09-23 | 730,000.00 | 730,000.00 | 730,000.00 | 730,000.00 | 730,000.00 | 1 |
| 2026-09-22 | 733,000.00 | 733,000.00 | 725,000.00 | 730,000.00 | 730,000.00 | 20 |
| 2026-09-21 | 750,310.00 | 750,310.00 | 750,310.00 | 750,310.00 | 750,310.00 | 3 |
| 2026-09-17 | 750,310.00 | 750,310.00 | 750,310.00 | 750,310.00 | 750,310.00 | 1 |
| 2026-09-16 | 725,000.00 | 750,310.00 | 725,000.00 | 750,310.00 | 750,310.00 | 15 |
| 2026-09-15 | 732,010.00 | 732,010.00 | 732,010.00 | 732,010.00 | 732,010.00 | 0 |
| 2026-09-14 | 716,000.00 | 736,940.00 | 716,000.00 | 736,940.00 | 734,828.94 | 11 |
| 2026-09-11 | 718,970.00 | 718,970.00 | 718,970.00 | 718,970.00 | 716,910.39 | 2 |
| 2026-09-10 | 710,410.00 | 710,410.00 | 710,410.00 | 710,410.00 | 708,374.91 | 0 |
| 2026-09-09 | 710,000.00 | 710,410.00 | 710,000.00 | 710,410.00 | 708,374.91 | 17 |
| 2026-09-08 | 719,430.00 | 719,430.00 | 714,850.00 | 714,850.00 | 712,802.19 | 76 |
| 2026-09-07 | 719,300.00 | 719,300.00 | 719,300.00 | 719,300.00 | 717,239.44 | 0 |
| 2026-09-04 | 730,000.00 | 730,000.00 | 719,300.00 | 719,300.00 | 717,239.44 | 23 |
| 2026-09-03 | 727,750.00 | 727,750.00 | 727,750.00 | 727,750.00 | 725,665.24 | 6 |
| 2026-09-02 | 710,000.00 | 710,000.00 | 710,000.00 | 710,000.00 | 707,966.09 | 5 |
| 2026-09-01 | 730,000.00 | 730,000.00 | 730,000.00 | 730,000.00 | 727,908.79 | 10 |
| 2026-08-31 | 720,710.00 | 720,710.00 | 720,710.00 | 720,710.00 | 718,645.41 | 3 |
| 2026-08-28 | 701,650.00 | 701,650.00 | 701,650.00 | 701,650.00 | 699,640.01 | 0 |
| 2026-08-27 | 701,650.00 | 701,650.00 | 701,650.00 | 701,650.00 | 699,640.01 | 1 |
| 2026-08-26 | 701,650.00 | 701,650.00 | 701,650.00 | 701,650.00 | 699,640.01 | 0 |
| 2026-08-25 | 701,650.00 | 701,650.00 | 701,650.00 | 701,650.00 | 699,640.01 | 0 |
| 2026-08-24 | 710,000.00 | 710,000.00 | 710,000.00 | 710,000.00 | 707,966.09 | 1 |
| 2026-08-21 | 710,000.00 | 710,000.00 | 710,000.00 | 710,000.00 | 707,966.09 | 3 |
| 2026-08-20 | 710,000.00 | 710,000.00 | 710,000.00 | 710,000.00 | 707,966.09 | 0 |
| 2026-08-19 | 710,000.00 | 710,000.00 | 710,000.00 | 710,000.00 | 707,966.09 | 0 |
| 2026-08-18 | 710,000.00 | 710,000.00 | 710,000.00 | 710,000.00 | 707,966.09 | 11 |
| 2026-08-17 | 713,050.00 | 713,050.00 | 713,050.00 | 713,050.00 | 711,007.35 | 501 |
| 2026-08-14 | 695,000.00 | 695,000.00 | 695,000.00 | 695,000.00 | 693,009.06 | 0 |
| 2026-08-13 | 700,000.00 | 700,000.00 | 695,000.00 | 695,000.00 | 693,009.06 | 27 |
| 2026-08-12 | 695,000.00 | 695,000.00 | 695,000.00 | 695,000.00 | 693,009.06 | 3 |
| 2026-08-11 | 700,000.00 | 700,000.00 | 695,000.00 | 695,000.00 | 693,009.06 | 16 |
| 2026-08-10 | 715,540.00 | 715,540.00 | 715,540.00 | 715,540.00 | 713,490.22 | 5 |
| 2026-08-07 | 709,000.00 | 709,000.00 | 709,000.00 | 709,000.00 | 706,968.95 | 5 |
| 2026-08-06 | 710,000.00 | 710,000.00 | 703,700.00 | 709,750.00 | 707,716.80 | 34 |
| 2026-08-05 | 707,920.00 | 709,750.00 | 707,920.00 | 709,750.00 | 707,716.80 | 15 |
| 2026-08-04 | 707,390.00 | 709,750.00 | 707,390.00 | 709,750.00 | 707,716.80 | 11 |
| 2026-08-03 | 700,000.00 | 704,700.00 | 697,930.00 | 697,930.00 | 695,930.66 | 15 |
| 2026-07-31 | 695,000.00 | 697,930.00 | 695,000.00 | 697,930.00 | 695,930.66 | 50 |
| 2026-07-30 | 695,000.00 | 695,000.00 | 695,000.00 | 695,000.00 | 693,009.06 | 1 |
| 2026-07-29 | 695,000.00 | 695,000.00 | 695,000.00 | 695,000.00 | 693,009.06 | 6 |
| 2026-07-28 | 696,000.00 | 696,000.00 | 696,000.00 | 696,000.00 | 694,006.19 | 4 |
| 2026-07-27 | 699,800.00 | 699,800.00 | 699,800.00 | 699,800.00 | 697,795.31 | 50 |
| 2026-07-24 | 705,000.00 | 705,000.00 | 705,000.00 | 705,000.00 | 702,980.41 | 8 |
| 2026-07-23 | 705,000.00 | 705,000.00 | 705,000.00 | 705,000.00 | 702,980.41 | 9 |
Page 1 of 21 · 1,246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 2,111.0886 CLP |
| 2026-06-15 | 1,789.6018 CLP |
| 2026-03-17 | 1,627.9943 CLP |
| 2025-12-16 | 2,204.5750 CLP |
| 2025-09-16 | 1,896.9056 CLP |
| 2025-06-16 | 1,748.2466 CLP |
| 2025-03-18 | 100,000.0000 CLP |
| 2024-12-17 | 100,000.0000 CLP |
| 2024-09-25 | 100,000.0000 CLP |
| 2024-06-11 | 100,000.0000 CLP |
| 2024-03-21 | 100,000.0000 CLP |
| 2023-12-20 | 1,658.6267 CLP |
| 2023-06-07 | 100,000.0000 CLP |
| 2023-03-23 | 100,000.0000 CLP |
| 2022-12-13 | 100,000.0000 CLP |
| 2022-09-26 | 100,000.0000 CLP |
| 2022-06-09 | 100,000.0000 CLP |
| 2022-03-24 | 100,000.0000 CLP |
| 2021-12-13 | 100,000.0000 CLP |
| 2021-09-24 | 100,000.0000 CLP |
| 2021-06-10 | 100,000.0000 CLP |
| 2021-03-25 | 100,000.0000 CLP |
| 2020-12-14 | 100,000.0000 CLP |
| 2020-09-23 | 100,000.0000 CLP |
| 2020-06-15 | 100,000.0000 CLP |
| 2020-03-25 | 100,000.0000 CLP |
| 2019-12-16 | 100,000.0000 CLP |
| 2019-09-24 | 1,070.4879 CLP |
| 2019-06-17 | 1,242.2704 CLP |
| 2019-03-20 | 751.9768 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.