IVVCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 507,200.00 | 507,200.00 | 501,762.00 | 501,762.00 | 269,262.55 | 10 |
| 2024-08-12 | 501,000.00 | 502,100.00 | 500,000.00 | 501,762.00 | 269,262.55 | 15 |
| 2024-08-09 | 500,600.00 | 500,600.00 | 498,230.00 | 498,230.00 | 267,367.16 | 15 |
| 2024-08-08 | 498,230.00 | 500,100.00 | 497,100.00 | 498,230.00 | 267,367.16 | 292 |
| 2024-08-07 | 503,000.00 | 504,000.00 | 494,200.00 | 498,337.00 | 267,424.58 | 50 |
| 2024-08-06 | 499,900.00 | 500,300.00 | 499,100.00 | 499,841.00 | 268,231.67 | 102 |
| 2024-08-05 | 500,360.00 | 501,700.00 | 493,900.00 | 500,177.00 | 268,411.98 | 133 |
| 2024-08-02 | 511,000.00 | 520,750.00 | 511,000.00 | 520,750.00 | 279,452.15 | 1 |
| 2024-08-01 | 518,500.00 | 520,750.00 | 518,500.00 | 520,750.00 | 279,452.15 | 12 |
| 2024-07-31 | 520,000.00 | 523,000.00 | 520,000.00 | 520,750.00 | 279,452.15 | 16 |
| 2024-07-30 | 524,000.00 | 524,000.00 | 519,100.00 | 523,467.00 | 280,910.19 | 9 |
| 2024-07-29 | 527,160.00 | 527,160.00 | 523,200.00 | 523,467.00 | 280,910.19 | 19 |
| 2024-07-26 | 519,810.00 | 524,740.00 | 519,810.00 | 519,810.00 | 278,947.72 | 13 |
| 2024-07-25 | 519,810.00 | 519,810.00 | 517,000.00 | 519,810.00 | 278,947.72 | 313 |
| 2024-07-24 | 519,600.00 | 520,000.00 | 518,500.00 | 519,632.00 | 278,852.20 | 35 |
| 2024-07-23 | 528,990.00 | 528,990.00 | 527,100.00 | 527,914.00 | 283,296.60 | 23 |
| 2024-07-22 | 527,700.00 | 527,700.00 | 526,000.00 | 527,112.00 | 282,866.22 | 31 |
| 2024-07-19 | 515,000.00 | 526,200.00 | 515,000.00 | 526,200.00 | 282,376.81 | 13 |
| 2024-07-18 | 525,000.00 | 526,200.00 | 525,000.00 | 526,200.00 | 282,376.81 | 20 |
| 2024-07-17 | 516,800.00 | 518,000.00 | 516,800.00 | 518,000.00 | 277,976.41 | 21 |
| 2024-07-15 | 519,510.00 | 519,510.00 | 515,600.00 | 515,770.00 | 276,779.72 | 24 |
| 2024-07-12 | 515,630.00 | 515,630.00 | 512,900.00 | 514,646.00 | 276,176.54 | 10 |
| 2024-07-11 | 514,220.00 | 514,646.00 | 510,000.00 | 514,646.00 | 276,176.54 | 13 |
| 2024-07-10 | 519,020.00 | 519,020.00 | 511,430.00 | 514,646.00 | 276,176.54 | 56 |
| 2024-07-09 | 519,600.00 | 520,800.00 | 519,600.00 | 520,688.00 | 279,418.88 | 37 |
| 2024-07-08 | 522,680.00 | 525,600.00 | 520,688.00 | 520,688.00 | 279,418.88 | 58 |
| 2024-07-05 | 517,500.00 | 522,200.00 | 517,500.00 | 520,688.00 | 279,418.88 | 75 |
| 2024-07-04 | 520,619.00 | 520,619.00 | 520,619.00 | 520,619.00 | 279,381.85 | 0 |
| 2024-07-03 | 519,710.00 | 522,200.00 | 519,710.00 | 520,619.00 | 279,381.85 | 14 |
| 2024-07-02 | 520,830.00 | 522,300.00 | 520,000.00 | 520,619.00 | 279,381.85 | 17 |
| 2024-07-01 | 512,550.00 | 520,700.00 | 512,550.00 | 517,469.00 | 277,691.46 | 341 |
| 2024-06-28 | 519,710.00 | 524,700.00 | 516,500.00 | 519,219.00 | 278,630.57 | 58 |
| 2024-06-27 | 522,000.00 | 526,220.00 | 520,750.00 | 522,620.00 | 280,455.66 | 40 |
| 2024-06-26 | 519,480.00 | 522,600.00 | 519,480.00 | 521,291.00 | 279,742.47 | 15 |
| 2024-06-25 | 518,190.00 | 518,190.00 | 512,150.00 | 514,851.00 | 276,286.55 | 33 |
| 2024-06-24 | 518,210.00 | 518,400.00 | 517,000.00 | 517,681.00 | 277,805.22 | 22 |
| 2024-06-21 | 511,500.00 | 516,070.00 | 511,500.00 | 511,805.00 | 274,651.96 | 32 |
| 2024-06-19 | 514,901.00 | 514,901.00 | 514,901.00 | 514,901.00 | 276,313.38 | 0 |
| 2024-06-18 | 514,160.00 | 515,980.00 | 514,160.00 | 514,901.00 | 276,313.38 | 25 |
| 2024-06-17 | 512,520.00 | 515,920.00 | 511,000.00 | 515,920.00 | 276,860.21 | 109 |
| 2024-06-14 | 504,610.00 | 508,290.00 | 497,580.00 | 497,580.00 | 267,018.34 | 13 |
| 2024-06-13 | 500,320.00 | 501,310.00 | 497,580.00 | 497,580.00 | 267,018.34 | 13 |
| 2024-06-12 | 499,170.00 | 499,170.00 | 496,300.00 | 497,580.00 | 267,018.34 | 10 |
| 2024-06-11 | 495,970.00 | 497,580.00 | 494,000.00 | 497,580.00 | 267,018.34 | 64 |
| 2024-06-10 | 496,000.00 | 497,100.00 | 496,000.00 | 496,750.00 | 212,909.54 | 16 |
| 2024-06-07 | 495,500.00 | 496,130.00 | 488,488.00 | 488,488.00 | 209,368.40 | 12 |
| 2024-06-06 | 491,300.00 | 491,300.00 | 486,300.00 | 488,488.00 | 209,368.40 | 42 |
| 2024-06-05 | 479,240.00 | 490,000.00 | 479,240.00 | 481,479.00 | 206,364.31 | 42 |
| 2024-06-04 | 481,200.00 | 481,200.00 | 477,200.00 | 479,127.00 | 205,356.23 | 36 |
| 2024-06-03 | 490,000.00 | 490,000.00 | 478,000.00 | 478,196.00 | 204,957.20 | 54 |
| 2024-05-31 | 483,000.00 | 490,000.00 | 479,200.00 | 482,030.00 | 206,600.47 | 18 |
| 2024-05-30 | 484,920.00 | 484,920.00 | 482,000.00 | 482,620.00 | 206,853.35 | 1 |
| 2024-05-29 | 480,000.00 | 482,620.00 | 480,000.00 | 482,620.00 | 206,853.35 | 52 |
| 2024-05-28 | 478,000.00 | 480,400.00 | 476,900.00 | 480,081.00 | 205,765.12 | 151 |
| 2024-05-27 | 479,305.00 | 479,305.00 | 479,305.00 | 479,305.00 | 205,432.52 | 0 |
| 2024-05-24 | 478,500.00 | 482,160.00 | 478,500.00 | 479,305.00 | 205,432.52 | 179 |
| 2024-05-23 | 486,500.00 | 486,500.00 | 482,500.00 | 482,500.00 | 206,801.92 | 43 |
| 2024-05-22 | 480,110.00 | 485,530.00 | 480,110.00 | 485,110.00 | 207,920.58 | 30 |
| 2024-05-20 | 472,540.00 | 474,740.00 | 469,630.00 | 472,459.00 | 202,498.29 | 162 |
| 2024-05-17 | 476,140.00 | 478,300.00 | 471,500.00 | 478,300.00 | 205,001.78 | 15 |
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.