IVVCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 343,340.00 | 359,048.00 | 342,300.00 | 359,048.00 | 42,824.12 | 2 |
| 2022-12-06 | 355,060.00 | 359,048.00 | 347,800.00 | 359,048.00 | 42,824.12 | 10 |
| 2022-12-05 | 358,600.00 | 359,048.00 | 358,600.00 | 359,048.00 | 42,824.12 | 19 |
| 2022-12-02 | 358,100.00 | 359,360.00 | 358,100.00 | 359,048.00 | 42,824.12 | 36 |
| 2022-12-01 | 366,580.00 | 366,580.00 | 359,500.00 | 366,392.00 | 43,700.05 | 34 |
| 2022-11-30 | 358,200.00 | 358,200.00 | 351,400.00 | 354,175.00 | 42,242.91 | 74 |
| 2022-11-29 | 358,300.00 | 366,005.00 | 358,000.00 | 366,005.00 | 43,653.89 | 13 |
| 2022-11-28 | 369,800.00 | 370,000.00 | 364,600.00 | 366,005.00 | 43,653.89 | 27 |
| 2022-11-25 | 368,000.00 | 372,000.00 | 368,000.00 | 369,040.00 | 44,015.88 | 48 |
| 2022-11-24 | 369,640.00 | 369,640.00 | 369,640.00 | 369,640.00 | 44,087.44 | 0 |
| 2022-11-23 | 370,870.00 | 372,000.00 | 369,640.00 | 369,640.00 | 44,087.44 | 43 |
| 2022-11-22 | 371,800.00 | 371,800.00 | 369,600.00 | 371,750.00 | 44,339.11 | 328 |
| 2022-11-21 | 373,980.00 | 375,000.00 | 373,980.00 | 374,060.00 | 44,614.62 | 43 |
| 2022-11-18 | 371,500.00 | 373,880.00 | 371,500.00 | 373,880.00 | 44,593.15 | 37 |
| 2022-11-17 | 361,210.00 | 363,800.00 | 357,586.00 | 357,586.00 | 42,649.75 | 6 |
| 2022-11-16 | 356,000.00 | 361,900.00 | 356,000.00 | 357,586.00 | 42,649.75 | 22 |
| 2022-11-15 | 360,290.00 | 360,710.00 | 355,700.00 | 356,419.00 | 42,510.56 | 13 |
| 2022-11-14 | 355,560.00 | 360,400.00 | 355,560.00 | 356,419.00 | 42,510.56 | 85 |
| 2022-11-11 | 354,360.00 | 354,360.00 | 347,604.00 | 347,604.00 | 41,459.18 | 4 |
| 2022-11-10 | 350,400.00 | 351,860.00 | 347,604.00 | 347,604.00 | 41,459.18 | 15 |
| 2022-11-09 | 346,290.00 | 347,604.00 | 343,000.00 | 347,604.00 | 41,459.18 | 17 |
| 2022-11-08 | 346,840.00 | 349,440.00 | 346,550.00 | 347,604.00 | 41,459.18 | 25 |
| 2022-11-07 | 345,850.00 | 349,550.00 | 345,850.00 | 348,305.00 | 41,542.79 | 63 |
| 2022-11-04 | 351,800.00 | 351,800.00 | 346,160.00 | 348,550.00 | 41,572.01 | 53 |
| 2022-11-03 | 362,300.00 | 362,300.00 | 352,600.00 | 355,470.00 | 42,397.37 | 60 |
| 2022-11-02 | 359,990.00 | 362,210.00 | 359,990.00 | 362,210.00 | 43,201.26 | 143 |
| 2022-10-28 | 359,060.00 | 370,440.00 | 355,740.00 | 368,200.00 | 43,915.69 | 18 |
| 2022-10-27 | 360,720.00 | 368,200.00 | 360,720.00 | 368,200.00 | 43,915.69 | 7 |
| 2022-10-26 | 367,970.00 | 368,400.00 | 367,970.00 | 368,200.00 | 43,915.69 | 30 |
| 2022-10-25 | 369,930.00 | 373,700.00 | 369,930.00 | 373,289.00 | 44,522.66 | 21 |
| 2022-10-24 | 371,580.00 | 373,220.00 | 371,510.00 | 373,049.00 | 44,494.04 | 36 |
| 2022-10-21 | 357,880.00 | 365,260.00 | 356,000.00 | 359,702.00 | 42,902.13 | 48 |
| 2022-10-20 | 361,520.00 | 363,740.00 | 359,000.00 | 359,000.00 | 42,818.40 | 30 |
| 2022-10-19 | 362,900.00 | 366,060.00 | 359,200.00 | 363,395.00 | 43,342.59 | 16 |
| 2022-10-18 | 363,400.00 | 365,860.00 | 361,000.00 | 363,395.00 | 43,342.59 | 57 |
| 2022-10-17 | 355,740.00 | 358,060.00 | 355,740.00 | 355,954.00 | 42,455.10 | 203 |
| 2022-10-14 | 345,760.00 | 347,970.00 | 345,700.00 | 345,839.00 | 41,248.67 | 73 |
| 2022-10-13 | 336,310.00 | 343,600.00 | 336,310.00 | 343,600.00 | 40,981.62 | 51 |
| 2022-10-12 | 338,250.00 | 338,500.00 | 338,250.00 | 338,400.00 | 40,361.41 | 29 |
| 2022-10-11 | 341,260.00 | 341,260.00 | 335,500.00 | 336,593.00 | 40,145.88 | 26 |
| 2022-10-07 | 353,290.00 | 353,290.00 | 342,100.00 | 342,114.00 | 40,804.38 | 26 |
| 2022-10-06 | 355,000.00 | 355,010.00 | 351,441.00 | 351,441.00 | 41,916.83 | 14 |
| 2022-10-05 | 351,100.00 | 354,900.00 | 351,100.00 | 351,441.00 | 41,916.83 | 65 |
| 2022-10-04 | 345,760.00 | 353,350.00 | 345,430.00 | 349,498.00 | 41,685.08 | 20 |
| 2022-10-03 | 348,250.00 | 349,120.00 | 346,330.00 | 347,527.00 | 41,450.00 | 48 |
| 2022-09-30 | 353,110.00 | 363,010.00 | 352,470.00 | 353,042.00 | 42,107.78 | 70 |
| 2022-09-29 | 355,000.00 | 359,589.00 | 351,990.00 | 359,589.00 | 42,888.65 | 4 |
| 2022-09-28 | 358,950.00 | 359,589.00 | 356,900.00 | 359,589.00 | 42,888.65 | 5 |
| 2022-09-27 | 365,000.00 | 365,000.00 | 357,390.00 | 359,589.00 | 42,888.65 | 32 |
| 2022-09-26 | 359,700.00 | 364,400.00 | 359,700.00 | 363,137.00 | 43,311.82 | 19 |
| 2022-09-23 | 355,000.00 | 368,740.00 | 355,000.00 | 359,464.00 | 30,946.61 | 8 |
| 2022-09-22 | 363,500.00 | 363,500.00 | 358,190.00 | 359,464.00 | 30,946.61 | 25 |
| 2022-09-21 | 362,700.00 | 367,130.00 | 356,700.00 | 356,700.00 | 30,708.65 | 18 |
| 2022-09-20 | 362,300.00 | 365,000.00 | 356,700.00 | 356,700.00 | 30,708.65 | 43 |
| 2022-09-15 | 364,000.00 | 364,318.00 | 363,090.00 | 364,318.00 | 31,364.49 | 3 |
| 2022-09-14 | 363,000.00 | 368,500.00 | 363,000.00 | 364,318.00 | 31,364.49 | 21 |
| 2022-09-13 | 374,300.00 | 374,300.00 | 365,000.00 | 366,931.00 | 31,589.45 | 32 |
| 2022-09-12 | 371,150.00 | 380,000.00 | 359,130.00 | 359,130.00 | 30,917.85 | 3 |
| 2022-09-09 | 352,600.00 | 368,780.00 | 352,600.00 | 359,130.00 | 30,917.85 | 28 |
| 2022-09-08 | 354,460.00 | 355,500.00 | 350,438.00 | 350,438.00 | 30,169.55 | 4 |
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.