IVVCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 480,480.00 | 480,480.00 | 478,300.00 | 478,300.00 | 205,001.78 | 68 |
| 2024-05-15 | 482,000.00 | 484,249.00 | 479,500.00 | 484,249.00 | 207,551.55 | 13 |
| 2024-05-14 | 481,400.00 | 484,249.00 | 481,000.00 | 484,249.00 | 207,551.55 | 10 |
| 2024-05-13 | 483,030.00 | 485,250.00 | 483,030.00 | 484,249.00 | 207,551.55 | 20 |
| 2024-05-10 | 486,000.00 | 486,000.00 | 483,400.00 | 483,600.00 | 207,273.38 | 40 |
| 2024-05-09 | 487,600.00 | 487,600.00 | 484,000.00 | 485,715.00 | 208,179.88 | 58 |
| 2024-05-08 | 488,890.00 | 488,890.00 | 485,000.00 | 488,022.00 | 209,168.67 | 113 |
| 2024-05-07 | 488,880.00 | 489,490.00 | 488,300.00 | 488,640.00 | 209,433.55 | 72 |
| 2024-05-06 | 483,210.00 | 483,900.00 | 479,800.00 | 481,872.00 | 206,532.75 | 86 |
| 2024-05-03 | 483,200.00 | 484,560.00 | 481,300.00 | 481,791.00 | 206,498.04 | 41 |
| 2024-05-02 | 488,486.00 | 488,486.00 | 488,486.00 | 488,486.00 | 209,367.55 | 0 |
| 2024-04-30 | 488,410.00 | 489,970.00 | 487,320.00 | 488,486.00 | 209,367.55 | 18 |
| 2024-04-29 | 485,930.00 | 485,930.00 | 482,700.00 | 485,324.00 | 208,012.30 | 10 |
| 2024-04-26 | 483,500.00 | 488,380.00 | 483,500.00 | 485,324.00 | 208,012.30 | 99 |
| 2024-04-25 | 485,600.00 | 485,600.00 | 485,550.00 | 485,550.00 | 208,109.16 | 22 |
| 2024-04-24 | 485,490.00 | 485,700.00 | 481,710.00 | 484,934.00 | 207,845.14 | 334 |
| 2024-04-23 | 482,110.00 | 484,000.00 | 482,110.00 | 482,540.00 | 206,819.06 | 70 |
| 2024-04-22 | 485,000.00 | 485,000.00 | 473,940.00 | 475,410.00 | 203,763.11 | 31 |
| 2024-04-19 | 480,000.00 | 493,610.00 | 473,100.00 | 474,738.00 | 203,475.08 | 22 |
| 2024-04-18 | 493,610.00 | 493,610.00 | 487,500.00 | 493,610.00 | 211,563.72 | 10 |
| 2024-04-17 | 495,000.00 | 495,000.00 | 492,800.00 | 493,610.00 | 211,563.72 | 20 |
| 2024-04-16 | 498,100.00 | 498,100.00 | 498,100.00 | 498,100.00 | 213,488.15 | 32 |
| 2024-04-15 | 503,510.00 | 503,510.00 | 495,500.00 | 495,500.00 | 212,373.78 | 368 |
| 2024-04-12 | 502,200.00 | 502,200.00 | 495,800.00 | 496,045.00 | 212,607.37 | 17 |
| 2024-04-11 | 494,000.00 | 498,650.00 | 494,000.00 | 494,921.00 | 212,125.62 | 38 |
| 2024-04-10 | 493,600.00 | 496,792.00 | 493,600.00 | 496,792.00 | 212,927.54 | 12 |
| 2024-04-09 | 492,500.00 | 498,200.00 | 488,140.00 | 496,792.00 | 212,927.54 | 18 |
| 2024-04-08 | 493,800.00 | 496,458.00 | 493,800.00 | 496,458.00 | 212,784.39 | 6 |
| 2024-04-05 | 490,000.00 | 497,410.00 | 490,000.00 | 496,458.00 | 212,784.39 | 60 |
| 2024-04-04 | 496,000.00 | 496,000.00 | 494,120.00 | 494,900.00 | 212,116.62 | 25 |
| 2024-04-03 | 508,300.00 | 508,300.00 | 498,100.00 | 499,020.00 | 213,882.47 | 42 |
| 2024-04-02 | 515,460.00 | 515,460.00 | 508,000.00 | 512,296.00 | 219,572.63 | 55 |
| 2024-04-01 | 515,000.00 | 518,990.00 | 515,000.00 | 517,935.00 | 221,989.54 | 63 |
| 2024-03-28 | 517,000.00 | 517,000.00 | 510,900.00 | 510,900.00 | 218,974.30 | 13 |
| 2024-03-27 | 512,340.00 | 516,950.00 | 510,900.00 | 510,900.00 | 218,974.30 | 66 |
| 2024-03-26 | 509,700.00 | 516,000.00 | 509,700.00 | 514,759.00 | 220,628.29 | 30 |
| 2024-03-25 | 511,950.00 | 512,900.00 | 508,620.00 | 510,194.00 | 218,671.70 | 45 |
| 2024-03-22 | 514,860.00 | 514,860.00 | 512,166.00 | 512,166.00 | 219,516.91 | 11 |
| 2024-03-21 | 511,400.00 | 512,760.00 | 511,000.00 | 512,166.00 | 219,516.91 | 52 |
| 2024-03-20 | 508,420.00 | 508,420.00 | 504,000.00 | 504,813.00 | 173,504.88 | 26 |
| 2024-03-19 | 493,820.00 | 502,850.00 | 493,820.00 | 501,934.00 | 172,515.36 | 22 |
| 2024-03-18 | 492,510.00 | 492,510.00 | 490,100.00 | 491,766.00 | 169,020.61 | 34 |
| 2024-03-15 | 484,900.00 | 484,900.00 | 484,600.00 | 484,650.00 | 166,574.83 | 94 |
| 2024-03-14 | 492,840.00 | 492,840.00 | 483,900.00 | 487,390.00 | 167,516.57 | 88 |
| 2024-03-13 | 494,070.00 | 498,640.00 | 491,300.00 | 498,640.00 | 171,383.21 | 14 |
| 2024-03-12 | 500,230.00 | 501,040.00 | 494,600.00 | 498,640.00 | 171,383.21 | 31 |
| 2024-03-11 | 495,370.00 | 496,600.00 | 495,370.00 | 496,429.00 | 170,623.29 | 31 |
| 2024-03-08 | 502,910.00 | 504,200.00 | 495,940.00 | 495,964.00 | 170,463.47 | 50 |
| 2024-03-07 | 509,450.00 | 509,450.00 | 504,528.00 | 504,528.00 | 173,406.92 | 12 |
| 2024-03-06 | 501,710.00 | 508,400.00 | 501,580.00 | 504,528.00 | 173,406.92 | 68 |
| 2024-03-05 | 502,620.00 | 503,400.00 | 500,400.00 | 501,491.00 | 172,363.10 | 18 |
| 2024-03-04 | 498,220.00 | 504,390.00 | 498,220.00 | 503,743.00 | 173,137.12 | 68 |
| 2024-03-01 | 495,050.00 | 497,700.00 | 495,050.00 | 497,578.00 | 171,018.20 | 17 |
| 2024-02-29 | 495,330.00 | 498,010.00 | 488,800.00 | 495,263.00 | 170,222.53 | 83 |
| 2024-02-28 | 498,100.00 | 505,300.00 | 498,100.00 | 505,300.00 | 173,672.26 | 4 |
| 2024-02-27 | 501,540.00 | 505,300.00 | 499,100.00 | 505,300.00 | 173,672.26 | 13 |
| 2024-02-26 | 505,300.00 | 505,300.00 | 504,700.00 | 505,300.00 | 173,672.26 | 32 |
| 2024-02-23 | 506,750.00 | 506,750.00 | 497,110.00 | 497,110.00 | 170,857.35 | 9 |
| 2024-02-22 | 490,600.00 | 497,900.00 | 490,600.00 | 497,110.00 | 170,857.35 | 99 |
| 2024-02-21 | 482,880.00 | 483,750.00 | 481,430.00 | 482,099.00 | 165,698.05 | 24 |
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.