IVVCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	382,000.00	382,750.00	373,000.00	373,948.00	128,007.23	42
2023-08-23	383,130.00	383,130.00	381,900.00	382,096.00	130,796.39	5
2023-08-22	382,760.00	382,760.00	381,900.00	382,096.00	130,796.39	37
2023-08-21	382,300.00	383,200.00	382,300.00	383,000.00	131,105.84	28
2023-08-18	379,430.00	383,050.00	379,430.00	379,838.00	130,023.45	56
2023-08-17	382,810.00	384,440.00	381,300.00	382,305.00	130,867.93	52
2023-08-16	382,770.00	385,900.00	380,000.00	382,733.00	131,014.44	17
2023-08-14	382,700.00	382,733.00	382,700.00	382,733.00	131,014.44	1
2023-08-11	382,860.00	384,180.00	380,320.00	382,733.00	131,014.44	160
2023-08-10	388,260.00	388,260.00	378,900.00	380,990.00	130,417.79	26
2023-08-09	387,450.00	388,770.00	386,600.00	387,501.00	132,646.59	34
2023-08-08	389,730.00	389,730.00	386,300.00	386,553.00	132,322.08	47
2023-08-07	387,460.00	388,270.00	385,863.00	385,863.00	132,085.88	17
2023-08-04	384,400.00	386,450.00	384,400.00	385,863.00	132,085.88	20
2023-08-03	384,880.00	387,990.00	384,610.00	384,674.00	131,678.87	145
2023-08-02	387,110.00	387,110.00	384,700.00	385,454.00	131,945.88	25
2023-08-01	387,780.00	387,780.00	386,100.00	386,393.00	132,267.31	42
2023-07-31	387,140.00	387,320.00	384,600.00	385,668.00	132,019.13	112
2023-07-28	380,750.00	381,000.00	376,067.00	376,067.00	128,732.59	6
2023-07-27	380,000.00	381,000.00	376,067.00	376,067.00	128,732.59	6
2023-07-26	377,900.00	377,900.00	375,600.00	376,067.00	128,732.59	28
2023-07-25	377,410.00	390,000.00	377,410.00	377,958.00	129,379.90	36
2023-07-24	390,000.00	390,000.00	373,694.00	373,694.00	127,920.28	12
2023-07-21	373,700.00	374,300.00	373,600.00	373,694.00	127,920.28	32
2023-07-20	369,140.00	372,590.00	369,100.00	369,451.00	126,467.84	26
2023-07-19	372,000.00	373,960.00	369,100.00	371,143.00	127,047.04	8
2023-07-18	372,380.00	372,950.00	370,000.00	371,143.00	127,047.04	59
2023-07-17	370,060.00	372,330.00	367,666.00	367,666.00	125,856.82	19
2023-07-14	370,110.00	370,110.00	367,410.00	367,666.00	125,856.82	45
2023-07-13	364,000.00	365,000.00	363,767.00	363,767.00	124,522.14	9
2023-07-12	362,000.00	366,000.00	362,000.00	363,767.00	124,522.14	20
2023-07-11	361,400.00	361,400.00	354,524.00	354,524.00	121,358.14	1
2023-07-10	360,420.00	360,940.00	354,524.00	354,524.00	121,358.14	12
2023-07-07	359,810.00	359,810.00	354,524.00	354,524.00	121,358.14	5
2023-07-06	356,870.00	357,000.00	354,100.00	354,524.00	121,358.14	16
2023-07-05	357,000.00	357,000.00	354,400.00	354,524.00	121,358.14	46
2023-07-04	350,014.00	350,014.00	350,014.00	350,014.00	119,814.31	0
2023-07-03	355,240.00	355,240.00	350,014.00	350,014.00	119,814.31	12
2023-06-30	359,410.00	359,410.00	350,014.00	350,014.00	119,814.31	14
2023-06-29	350,100.00	355,560.00	350,014.00	350,014.00	119,814.31	5
2023-06-28	349,700.00	352,000.00	349,700.00	350,014.00	119,814.31	24
2023-06-27	352,090.00	352,090.00	349,110.00	349,700.00	119,706.82	60
2023-06-23	353,300.00	353,300.00	351,500.00	351,800.00	120,425.68	11
2023-06-22	353,100.00	353,100.00	351,800.00	351,800.00	120,425.68	34
2023-06-20	353,920.00	353,920.00	351,000.00	353,630.00	121,052.11	19
2023-06-19	353,630.00	353,630.00	353,630.00	353,630.00	121,052.11	0
2023-06-16	349,790.00	355,000.00	349,790.00	353,630.00	121,052.11	53
2023-06-15	350,200.00	350,631.00	350,100.00	350,631.00	120,025.52	7
2023-06-14	352,220.00	353,500.00	347,350.00	350,631.00	120,025.52	44
2023-06-13	352,630.00	353,290.00	348,828.00	348,828.00	119,408.32	14
2023-06-12	348,900.00	352,330.00	348,500.00	348,828.00	119,408.32	36
2023-06-09	339,200.00	341,750.00	339,200.00	340,865.00	116,682.49	6
2023-06-08	340,000.00	350,000.00	337,200.00	340,865.00	116,682.49	17
2023-06-07	341,730.00	341,790.00	337,700.00	340,865.00	116,682.49	10
2023-06-06	340,900.00	340,900.00	340,800.00	340,865.00	82,451.20	31
2023-06-05	341,320.00	345,260.00	341,320.00	343,833.00	83,169.12	39
2023-06-02	342,430.00	342,900.00	337,555.00	337,555.00	81,650.55	2
2023-06-01	341,290.00	341,290.00	337,510.00	337,555.00	81,650.55	140
2023-05-31	339,020.00	350,000.00	339,020.00	346,045.00	83,704.18	40
2023-05-30	341,000.00	341,260.00	338,700.00	340,834.00	82,443.70	35

← NewerPage 14 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.