IVVCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	325,500.00	325,500.00	321,837.00	321,837.00	54,173.50	2
2023-03-02	320,560.00	322,200.00	320,560.00	321,837.00	54,173.50	11
2023-03-01	322,000.00	322,200.00	321,837.00	321,837.00	54,173.50	5
2023-02-28	334,310.00	334,310.00	321,837.00	321,837.00	54,173.50	18
2023-02-27	336,580.00	336,910.00	321,837.00	321,837.00	54,173.50	20
2023-02-24	324,330.00	326,600.00	321,837.00	321,837.00	54,173.50	9
2023-02-23	321,900.00	322,200.00	321,700.00	321,837.00	54,173.50	118
2023-02-22	321,680.00	321,680.00	319,400.00	319,400.00	53,763.29	28
2023-02-21	322,500.00	322,500.00	321,600.00	322,297.00	54,250.93	89
2023-02-20	327,879.00	327,879.00	327,879.00	327,879.00	55,190.52	0
2023-02-17	321,580.00	385,000.00	321,580.00	327,879.00	55,190.52	4
2023-02-16	330,400.00	330,400.00	327,000.00	327,879.00	55,190.52	133
2023-02-15	329,240.00	329,240.00	327,410.00	327,700.00	55,160.39	75
2023-02-14	325,000.00	331,332.00	325,000.00	331,332.00	55,771.75	13
2023-02-13	327,600.00	331,332.00	327,100.00	331,332.00	55,771.75	12
2023-02-10	328,190.00	331,332.00	327,100.00	331,332.00	55,771.75	8
2023-02-09	330,200.00	331,410.00	330,200.00	331,332.00	55,771.75	5
2023-02-08	329,380.00	331,332.00	328,500.00	331,332.00	55,771.75	15
2023-02-07	332,540.00	332,540.00	326,900.00	331,332.00	55,771.75	12
2023-02-06	333,110.00	333,110.00	331,300.00	331,332.00	55,771.75	24
2023-02-03	326,600.00	332,920.00	325,981.00	325,981.00	54,871.04	9
2023-02-02	326,000.00	326,200.00	325,700.00	325,981.00	54,871.04	142
2023-02-01	323,000.00	324,200.00	321,210.00	323,293.00	54,418.58	21
2023-01-31	323,700.00	323,700.00	323,000.00	323,293.00	54,418.58	32
2023-01-30	328,670.00	329,450.00	327,290.00	328,495.00	55,294.21	77
2023-01-27	324,740.00	328,700.00	323,739.00	323,739.00	54,493.65	12
2023-01-26	323,100.00	325,400.00	323,100.00	323,739.00	54,493.65	10
2023-01-25	323,739.00	323,739.00	323,739.00	323,739.00	54,493.65	0
2023-01-24	326,140.00	326,140.00	322,400.00	323,739.00	54,493.65	24
2023-01-23	327,300.00	328,000.00	327,300.00	327,433.00	55,115.45	24
2023-01-20	321,700.00	323,200.00	321,000.00	321,957.00	54,193.69	25
2023-01-19	322,300.00	325,973.00	321,500.00	325,973.00	54,869.69	4
2023-01-18	324,550.00	326,800.00	324,550.00	325,973.00	54,869.69	6
2023-01-17	330,310.00	333,000.00	325,400.00	325,973.00	54,869.69	179
2023-01-16	330,300.00	330,300.00	330,300.00	330,300.00	55,598.04	0
2023-01-13	330,200.00	330,300.00	330,200.00	330,300.00	55,598.04	1
2023-01-12	326,100.00	330,300.00	325,710.00	330,300.00	55,598.04	19
2023-01-11	326,640.00	330,300.00	324,100.00	330,300.00	55,598.04	16
2023-01-10	325,410.00	330,300.00	323,600.00	330,300.00	55,598.04	9
2023-01-09	329,900.00	330,600.00	329,900.00	330,300.00	55,598.04	95
2023-01-06	326,170.00	328,650.00	325,500.00	328,650.00	55,320.30	4
2023-01-05	326,000.00	328,650.00	325,450.00	328,650.00	55,320.30	13
2023-01-04	330,900.00	330,900.00	328,650.00	328,650.00	55,320.30	3
2023-01-03	328,970.00	329,530.00	328,650.00	328,650.00	55,320.30	35
2022-12-30	326,000.00	334,806.00	325,900.00	334,806.00	56,356.51	7
2022-12-29	327,750.00	334,806.00	327,750.00	334,806.00	56,356.51	8
2022-12-28	327,890.00	334,806.00	326,600.00	334,806.00	56,356.51	5
2022-12-27	333,600.00	336,340.00	333,600.00	334,806.00	56,356.51	48
2022-12-26	333,025.00	333,025.00	333,025.00	333,025.00	56,056.73	0
2022-12-23	333,025.00	333,025.00	333,025.00	333,025.00	56,056.73	0
2022-12-22	331,010.00	337,000.00	330,500.00	333,025.00	56,056.73	141
2022-12-21	340,480.00	340,480.00	337,000.00	339,514.00	57,148.99	17
2022-12-20	340,000.00	340,000.00	337,700.00	339,514.00	57,148.99	10
2022-12-19	343,460.00	343,460.00	339,110.00	339,514.00	57,148.99	23
2022-12-16	341,710.00	341,710.00	340,300.00	340,603.00	57,332.30	35
2022-12-15	346,000.00	346,000.00	341,710.00	342,200.00	57,601.12	46
2022-12-14	350,600.00	350,600.00	349,700.00	350,467.00	58,992.67	27
2022-12-13	348,950.00	348,950.00	343,140.00	343,140.00	57,759.34	12
2022-12-12	338,790.00	343,140.00	338,790.00	343,140.00	40,926.75	39
2022-12-09	342,100.00	342,100.00	342,100.00	342,100.00	40,802.71	26

← NewerPage 16 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.