IVVCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	341,000.00	341,260.00	338,700.00	340,834.00	82,443.70	35
2023-05-29	334,700.00	334,700.00	334,700.00	334,700.00	80,959.96	0
2023-05-26	336,200.00	336,200.00	334,700.00	334,700.00	80,959.96	3
2023-05-25	337,270.00	337,270.00	334,700.00	334,700.00	80,959.96	5
2023-05-24	335,980.00	336,030.00	333,000.00	334,700.00	80,959.96	19
2023-05-23	336,290.00	336,290.00	334,700.00	334,700.00	80,959.96	41
2023-05-22	334,030.00	335,000.00	325,900.00	325,900.00	78,831.34	9
2023-05-19	339,880.00	339,880.00	325,900.00	325,900.00	78,831.34	3
2023-05-18	332,500.00	332,500.00	325,900.00	325,900.00	78,831.34	5
2023-05-17	330,200.00	331,000.00	325,900.00	325,900.00	78,831.34	10
2023-05-16	330,000.00	330,000.00	325,900.00	325,900.00	78,831.34	6
2023-05-15	325,060.00	325,900.00	325,060.00	325,900.00	78,831.34	17
2023-05-12	327,430.00	327,430.00	322,300.00	325,900.00	78,831.34	4
2023-05-11	329,100.00	329,100.00	325,900.00	325,900.00	78,831.34	3
2023-05-10	324,800.00	325,900.00	324,800.00	325,900.00	78,831.34	6
2023-05-09	328,500.00	328,500.00	325,900.00	325,900.00	78,831.34	49
2023-05-08	329,760.00	329,800.00	329,700.00	329,731.00	79,758.01	48
2023-05-05	328,900.00	335,857.00	328,900.00	335,857.00	81,239.82	1
2023-05-04	327,400.00	335,857.00	323,000.00	335,857.00	81,239.82	12
2023-05-03	330,600.00	335,857.00	330,400.00	335,857.00	81,239.82	21
2023-05-02	335,320.00	335,857.00	334,390.00	335,857.00	81,239.82	12
2023-04-28	336,000.00	336,700.00	334,900.00	335,857.00	81,239.82	29
2023-04-27	331,030.00	331,030.00	330,000.00	330,990.00	80,062.55	481
2023-04-26	331,360.00	331,360.00	328,100.00	330,000.00	79,823.08	7
2023-04-25	338,290.00	338,290.00	330,000.00	330,000.00	79,823.08	9
2023-04-24	340,000.00	340,000.00	330,000.00	330,000.00	79,823.08	15
2023-04-21	330,650.00	330,650.00	329,900.00	330,000.00	79,823.08	5
2023-04-20	330,260.00	330,640.00	328,200.00	330,000.00	79,823.08	12
2023-04-19	333,100.00	333,100.00	330,000.00	330,000.00	79,823.08	40
2023-04-18	330,000.00	333,360.00	327,300.00	327,300.00	79,169.98	6
2023-04-17	333,050.00	333,050.00	327,300.00	327,300.00	79,169.98	11
2023-04-14	327,400.00	327,400.00	327,300.00	327,300.00	79,169.98	24
2023-04-13	328,600.00	330,931.00	328,600.00	330,931.00	80,048.28	1
2023-04-12	332,280.00	332,340.00	330,800.00	330,931.00	80,048.28	199
2023-04-11	336,280.00	336,420.00	331,303.00	331,303.00	80,138.26	8
2023-04-10	337,000.00	337,000.00	331,303.00	331,303.00	80,138.26	12
2023-04-06	335,700.00	335,700.00	331,303.00	331,303.00	80,138.26	2
2023-04-05	333,680.00	333,990.00	330,010.00	331,303.00	80,138.26	15
2023-04-04	333,860.00	333,860.00	330,900.00	331,303.00	80,138.26	24
2023-04-03	331,900.00	331,900.00	319,709.00	319,709.00	77,333.81	18
2023-03-31	323,170.00	325,400.00	319,709.00	319,709.00	77,333.81	7
2023-03-30	319,300.00	319,709.00	319,100.00	319,709.00	77,333.81	5
2023-03-29	319,940.00	319,940.00	318,400.00	319,709.00	77,333.81	16
2023-03-28	320,850.00	320,850.00	316,500.00	319,709.00	77,333.81	4
2023-03-27	325,550.00	325,550.00	319,709.00	319,709.00	77,333.81	7
2023-03-24	319,200.00	320,720.00	319,200.00	319,709.00	77,333.81	40
2023-03-23	320,100.00	328,821.00	320,000.00	328,821.00	79,537.90	3
2023-03-22	326,000.00	328,821.00	325,900.00	328,821.00	55,349.08	3
2023-03-21	328,000.00	330,000.00	328,000.00	328,821.00	55,349.08	28
2023-03-20	326,400.00	326,400.00	320,000.00	320,000.00	53,864.28	10
2023-03-17	328,950.00	329,630.00	320,000.00	320,000.00	53,864.28	4
2023-03-16	327,800.00	327,900.00	320,000.00	320,000.00	53,864.28	4
2023-03-15	319,400.00	320,000.00	319,400.00	320,000.00	53,864.28	28
2023-03-14	313,660.00	319,707.00	313,200.00	319,707.00	53,814.96	14
2023-03-13	311,600.00	319,707.00	311,600.00	319,707.00	53,814.96	4
2023-03-10	316,810.00	319,707.00	313,180.00	319,707.00	53,814.96	15
2023-03-09	320,000.00	320,000.00	318,800.00	319,707.00	53,814.96	28
2023-03-08	321,000.00	321,600.00	321,000.00	321,070.00	54,044.39	16
2023-03-07	324,740.00	324,740.00	321,070.00	321,070.00	54,044.39	27
2023-03-06	326,500.00	326,700.00	321,837.00	321,837.00	54,173.50	7

← NewerPage 15 of 21 · 1,245 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.