IVVCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 490,000.00 | 490,000.00 | 478,800.00 | 479,181.00 | 164,695.13 | 90 |
| 2024-02-19 | 489,313.00 | 489,313.00 | 489,313.00 | 489,313.00 | 168,177.51 | 0 |
| 2024-02-16 | 488,000.00 | 489,600.00 | 487,210.00 | 489,313.00 | 168,177.51 | 27 |
| 2024-02-15 | 486,540.00 | 486,610.00 | 482,620.00 | 483,938.00 | 166,330.11 | 62 |
| 2024-02-14 | 482,020.00 | 482,020.00 | 475,600.00 | 475,662.00 | 163,485.64 | 172 |
| 2024-02-13 | 481,890.00 | 485,990.00 | 481,620.00 | 483,302.00 | 166,111.52 | 42 |
| 2024-02-12 | 491,170.00 | 492,560.00 | 491,170.00 | 491,631.00 | 168,974.21 | 59 |
| 2024-02-09 | 485,000.00 | 489,620.00 | 484,190.00 | 486,725.00 | 167,288.01 | 36 |
| 2024-02-08 | 480,440.00 | 484,790.00 | 480,440.00 | 483,506.00 | 166,181.64 | 122 |
| 2024-02-07 | 470,840.00 | 477,900.00 | 470,840.00 | 477,824.00 | 164,228.73 | 23 |
| 2024-02-06 | 473,600.00 | 473,600.00 | 469,000.00 | 471,429.00 | 162,030.76 | 67 |
| 2024-02-05 | 468,980.00 | 476,080.00 | 468,980.00 | 473,013.00 | 162,575.18 | 148 |
| 2024-02-02 | 460,170.00 | 471,320.00 | 460,170.00 | 471,196.00 | 161,950.67 | 72 |
| 2024-02-01 | 475,000.00 | 475,000.00 | 455,230.00 | 458,972.00 | 157,749.27 | 18 |
| 2024-01-31 | 458,870.00 | 459,580.00 | 455,800.00 | 456,930.00 | 157,047.43 | 43 |
| 2024-01-30 | 461,590.00 | 463,580.00 | 459,200.00 | 460,378.00 | 158,232.51 | 32 |
| 2024-01-29 | 451,000.00 | 458,150.00 | 451,000.00 | 457,304.00 | 157,175.97 | 69 |
| 2024-01-26 | 447,320.00 | 454,000.00 | 447,320.00 | 454,000.00 | 156,040.39 | 188 |
| 2024-01-25 | 447,850.00 | 447,850.00 | 445,000.00 | 445,235.00 | 153,027.84 | 26 |
| 2024-01-24 | 443,270.00 | 443,270.00 | 443,270.00 | 443,270.00 | 152,352.47 | 0 |
| 2024-01-23 | 442,380.00 | 444,500.00 | 442,380.00 | 443,270.00 | 152,352.47 | 74 |
| 2024-01-22 | 441,470.00 | 444,000.00 | 440,000.00 | 444,000.00 | 152,603.37 | 52 |
| 2024-01-19 | 439,650.00 | 439,650.00 | 436,100.00 | 436,432.00 | 150,002.24 | 19 |
| 2024-01-18 | 438,600.00 | 438,911.00 | 438,600.00 | 438,911.00 | 150,854.28 | 4 |
| 2024-01-17 | 440,390.00 | 440,390.00 | 436,800.00 | 438,911.00 | 150,854.28 | 28 |
| 2024-01-16 | 437,330.00 | 441,200.00 | 437,330.00 | 441,133.00 | 151,617.98 | 53 |
| 2024-01-15 | 435,227.00 | 435,227.00 | 435,227.00 | 435,227.00 | 149,588.08 | 0 |
| 2024-01-12 | 438,000.00 | 438,000.00 | 433,400.00 | 435,227.00 | 149,588.08 | 18 |
| 2024-01-11 | 433,100.00 | 438,411.00 | 433,100.00 | 438,411.00 | 150,682.43 | 11 |
| 2024-01-10 | 440,000.00 | 441,000.00 | 437,600.00 | 438,411.00 | 150,682.43 | 41 |
| 2024-01-09 | 433,800.00 | 437,000.00 | 422,326.00 | 422,326.00 | 145,153.99 | 15 |
| 2024-01-08 | 423,460.00 | 429,340.00 | 422,326.00 | 422,326.00 | 145,153.99 | 13 |
| 2024-01-05 | 421,320.00 | 422,600.00 | 420,000.00 | 422,326.00 | 145,153.99 | 238 |
| 2024-01-04 | 419,660.00 | 420,730.00 | 419,100.00 | 420,378.00 | 144,484.46 | 28 |
| 2024-01-03 | 420,450.00 | 420,450.00 | 414,700.00 | 418,269.00 | 143,759.59 | 52 |
| 2024-01-02 | 420,000.00 | 420,660.00 | 417,270.00 | 419,600.00 | 144,217.06 | 51 |
| 2023-12-29 | 418,700.00 | 425,934.00 | 418,700.00 | 425,934.00 | 146,394.07 | 7 |
| 2023-12-28 | 424,260.00 | 426,340.00 | 424,260.00 | 425,934.00 | 146,394.07 | 47 |
| 2023-12-27 | 424,540.00 | 424,540.00 | 423,100.00 | 423,367.00 | 145,511.78 | 24 |
| 2023-12-26 | 424,590.00 | 429,910.00 | 424,590.00 | 428,086.00 | 147,133.71 | 91 |
| 2023-12-22 | 423,800.00 | 423,800.00 | 413,576.00 | 413,576.00 | 142,146.60 | 3 |
| 2023-12-21 | 412,400.00 | 417,000.00 | 412,400.00 | 413,576.00 | 142,146.60 | 186 |
| 2023-12-20 | 415,320.00 | 417,000.00 | 412,170.00 | 416,862.00 | 143,276.01 | 175 |
| 2023-12-19 | 413,340.00 | 413,340.00 | 410,600.00 | 410,600.00 | 140,553.68 | 79 |
| 2023-12-18 | 417,120.00 | 417,120.00 | 416,300.00 | 416,300.00 | 142,504.86 | 20 |
| 2023-12-15 | 415,610.00 | 415,610.00 | 412,900.00 | 412,900.00 | 141,341.00 | 24 |
| 2023-12-14 | 412,340.00 | 413,510.00 | 409,000.00 | 411,006.00 | 140,692.66 | 24 |
| 2023-12-13 | 407,970.00 | 410,830.00 | 407,400.00 | 408,860.00 | 139,958.05 | 36 |
| 2023-12-12 | 410,430.00 | 410,430.00 | 407,400.00 | 407,400.00 | 139,458.28 | 14 |
| 2023-12-11 | 402,300.00 | 408,000.00 | 400,000.00 | 407,400.00 | 139,458.28 | 49 |
| 2023-12-07 | 397,790.00 | 403,241.00 | 397,790.00 | 403,241.00 | 138,034.60 | 1 |
| 2023-12-06 | 402,900.00 | 404,130.00 | 399,700.00 | 403,241.00 | 138,034.60 | 16 |
| 2023-12-05 | 400,000.00 | 406,090.00 | 400,000.00 | 403,241.00 | 138,034.60 | 23 |
| 2023-12-04 | 394,050.00 | 398,000.00 | 394,050.00 | 397,239.00 | 135,980.03 | 30 |
| 2023-12-01 | 396,550.00 | 397,000.00 | 393,300.00 | 395,836.00 | 135,499.77 | 20 |
| 2023-11-30 | 398,710.00 | 398,710.00 | 396,330.00 | 396,921.00 | 135,871.18 | 12 |
| 2023-11-29 | 396,530.00 | 399,500.00 | 396,530.00 | 396,921.00 | 135,871.18 | 25 |
| 2023-11-28 | 395,500.00 | 398,000.00 | 395,500.00 | 396,443.00 | 135,707.55 | 26 |
| 2023-11-27 | 398,900.00 | 399,200.00 | 398,900.00 | 399,200.00 | 136,651.31 | 21 |
| 2023-11-24 | 401,970.00 | 401,970.00 | 396,914.00 | 396,914.00 | 135,868.78 | 13 |
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.