IVVCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	396,914.00	396,914.00	396,914.00	396,914.00	135,868.78	0
2023-11-22	402,000.00	402,000.00	396,914.00	396,914.00	135,868.78	5
2023-11-21	400,000.00	400,000.00	396,900.00	396,914.00	135,868.78	130
2023-11-20	400,300.00	400,300.00	399,600.00	400,105.00	136,961.10	20
2023-11-17	417,000.00	417,000.00	402,000.00	404,274.00	138,388.21	11
2023-11-16	398,030.00	404,274.00	397,970.00	404,274.00	138,388.21	13
2023-11-15	406,870.00	406,870.00	401,300.00	404,274.00	138,388.21	9
2023-11-14	410,000.00	410,000.00	401,300.00	404,274.00	138,388.21	102
2023-11-13	410,000.00	410,380.00	409,300.00	410,380.00	140,478.37	37
2023-11-10	400,300.00	400,300.00	400,100.00	400,120.00	136,966.24	20
2023-11-09	398,260.00	399,000.00	384,808.00	384,808.00	131,724.74	11
2023-11-08	393,380.00	394,000.00	384,808.00	384,808.00	131,724.74	3
2023-11-07	389,300.00	390,540.00	384,808.00	384,808.00	131,724.74	15
2023-11-06	385,820.00	386,140.00	383,800.00	384,808.00	131,724.74	18
2023-11-03	382,600.00	385,340.00	382,400.00	384,808.00	131,724.74	7
2023-11-02	383,910.00	388,380.00	382,100.00	384,808.00	131,724.74	23
2023-10-31	380,000.00	380,000.00	374,500.00	376,535.00	128,892.79	16
2023-10-30	381,700.00	381,700.00	376,400.00	376,535.00	128,892.79	142
2023-10-26	387,270.00	389,000.00	385,900.00	389,000.00	133,159.72	4
2023-10-25	390,620.00	390,620.00	389,000.00	389,000.00	133,159.72	39
2023-10-24	391,650.00	392,700.00	391,650.00	391,650.00	134,066.85	51
2023-10-23	399,630.00	399,870.00	398,100.00	398,614.00	136,450.72	19
2023-10-20	404,500.00	404,500.00	399,300.00	400,181.00	136,987.12	33
2023-10-19	410,000.00	414,000.00	405,800.00	414,000.00	141,717.54	13
2023-10-18	410,230.00	414,000.00	410,000.00	414,000.00	141,717.54	7
2023-10-17	415,000.00	415,000.00	411,700.00	414,000.00	141,717.54	8
2023-10-16	406,990.00	417,300.00	406,990.00	414,000.00	141,717.54	37
2023-10-13	412,750.00	412,750.00	407,800.00	409,649.00	140,228.14	6
2023-10-12	409,200.00	411,360.00	409,200.00	409,649.00	140,228.14	41
2023-10-11	403,800.00	405,827.00	403,800.00	405,827.00	138,919.82	8
2023-10-10	400,000.00	410,000.00	400,000.00	405,827.00	138,919.82	156
2023-10-06	388,500.00	396,500.00	388,500.00	388,536.00	133,000.89	11
2023-10-05	388,800.00	388,800.00	388,200.00	388,536.00	133,000.89	18
2023-10-04	388,390.00	390,850.00	386,920.00	388,536.00	133,000.89	18
2023-10-03	388,170.00	390,000.00	387,200.00	388,536.00	133,000.89	11
2023-10-02	387,100.00	388,536.00	387,100.00	388,536.00	133,000.89	13
2023-09-29	387,900.00	390,270.00	382,400.00	388,536.00	133,000.89	22
2023-09-28	389,370.00	391,500.00	388,000.00	388,339.00	132,933.45	9
2023-09-27	388,840.00	388,840.00	387,800.00	388,339.00	132,933.45	10
2023-09-26	392,620.00	392,620.00	388,000.00	388,339.00	132,933.45	46
2023-09-25	390,610.00	392,300.00	390,610.00	390,610.00	133,710.84	71
2023-09-22	387,200.00	394,100.00	387,200.00	394,100.00	134,905.51	10
2023-09-21	390,000.00	394,100.00	390,000.00	394,100.00	134,905.51	9
2023-09-20	393,320.00	396,260.00	393,320.00	394,100.00	134,905.51	41
2023-09-15	403,270.00	403,270.00	397,200.00	397,200.00	135,966.68	11
2023-09-14	402,750.00	404,510.00	397,200.00	397,200.00	135,966.68	12
2023-09-13	392,600.00	397,900.00	392,600.00	397,200.00	135,966.68	83
2023-09-12	405,650.00	405,650.00	400,900.00	405,396.00	138,772.28	37
2023-09-11	400,900.00	400,900.00	390,200.00	390,200.00	133,570.49	12
2023-09-08	403,740.00	403,740.00	390,200.00	390,200.00	133,570.49	5
2023-09-07	388,720.00	397,230.00	388,720.00	390,200.00	133,570.49	7
2023-09-06	394,820.00	394,820.00	390,200.00	390,200.00	133,570.49	116
2023-09-05	395,700.00	397,230.00	395,700.00	395,906.00	135,523.73	20
2023-09-04	387,700.00	387,700.00	387,700.00	387,700.00	132,714.71	0
2023-09-01	385,590.00	388,200.00	385,300.00	387,700.00	132,714.71	34
2023-08-31	390,990.00	390,990.00	386,600.00	386,707.00	132,374.80	40
2023-08-30	389,230.00	389,300.00	384,800.00	386,698.00	132,371.71	237
2023-08-29	388,820.00	388,940.00	388,100.00	388,857.00	133,110.77	26
2023-08-28	376,230.00	381,430.00	370,000.00	376,230.00	128,788.38	10
2023-08-25	373,330.00	376,230.00	372,400.00	376,230.00	128,788.38	30

← NewerPage 13 of 21 · 1,244 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.