IVVCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 352,700.00 | 354,800.00 | 350,438.00 | 350,438.00 | 30,169.55 | 5 |
| 2022-09-06 | 348,550.00 | 353,200.00 | 348,550.00 | 350,438.00 | 30,169.55 | 38 |
| 2022-09-05 | 351,474.00 | 351,474.00 | 351,474.00 | 351,474.00 | 30,258.74 | 0 |
| 2022-09-02 | 353,970.00 | 355,400.00 | 347,000.00 | 351,474.00 | 30,258.74 | 36 |
| 2022-09-01 | 354,740.00 | 354,740.00 | 349,290.00 | 350,467.00 | 30,172.05 | 54 |
| 2022-08-31 | 360,860.00 | 362,440.00 | 356,670.00 | 359,549.00 | 30,953.93 | 39 |
| 2022-08-30 | 356,900.00 | 356,900.00 | 352,330.00 | 353,860.00 | 30,464.15 | 35 |
| 2022-08-29 | 360,430.00 | 370,399.00 | 358,230.00 | 370,399.00 | 31,888.01 | 16 |
| 2022-08-26 | 375,000.00 | 385,000.00 | 367,950.00 | 370,399.00 | 31,888.01 | 44 |
| 2022-08-25 | 378,020.00 | 382,213.00 | 375,540.00 | 382,213.00 | 32,905.09 | 9 |
| 2022-08-24 | 379,370.00 | 382,320.00 | 379,370.00 | 382,213.00 | 32,905.09 | 56 |
| 2022-08-23 | 383,820.00 | 391,611.00 | 381,420.00 | 391,611.00 | 33,714.18 | 16 |
| 2022-08-22 | 400,000.00 | 400,000.00 | 389,770.00 | 391,611.00 | 33,714.18 | 49 |
| 2022-08-19 | 405,260.00 | 405,260.00 | 398,950.00 | 398,950.00 | 34,346.00 | 49 |
| 2022-08-18 | 394,790.00 | 399,400.00 | 394,790.00 | 395,261.00 | 34,028.41 | 51 |
| 2022-08-17 | 383,620.00 | 388,920.00 | 380,520.00 | 388,920.00 | 33,482.50 | 34 |
| 2022-08-16 | 378,310.00 | 382,930.00 | 378,310.00 | 379,450.00 | 32,667.22 | 104 |
| 2022-08-12 | 378,380.00 | 379,060.00 | 375,773.00 | 375,773.00 | 32,350.67 | 14 |
| 2022-08-11 | 377,070.00 | 377,070.00 | 374,590.00 | 375,773.00 | 32,350.67 | 16 |
| 2022-08-10 | 373,390.00 | 376,130.00 | 373,390.00 | 375,773.00 | 32,350.67 | 6 |
| 2022-08-09 | 374,250.00 | 375,773.00 | 372,500.00 | 375,773.00 | 32,350.67 | 16 |
| 2022-08-08 | 380,300.00 | 380,300.00 | 374,900.00 | 375,773.00 | 32,350.67 | 31 |
| 2022-08-05 | 377,110.00 | 383,550.00 | 377,110.00 | 383,550.00 | 33,020.20 | 40 |
| 2022-08-04 | 378,400.00 | 380,000.00 | 376,110.00 | 378,858.00 | 32,616.26 | 298 |
| 2022-08-03 | 371,000.00 | 379,120.00 | 371,000.00 | 377,691.00 | 32,515.79 | 18 |
| 2022-08-02 | 367,250.00 | 374,000.00 | 367,250.00 | 371,963.00 | 32,022.66 | 20 |
| 2022-08-01 | 367,760.00 | 371,470.00 | 367,370.00 | 367,370.00 | 31,627.24 | 62 |
| 2022-07-29 | 372,000.00 | 373,930.00 | 372,000.00 | 372,184.00 | 32,041.69 | 17 |
| 2022-07-28 | 371,420.00 | 373,490.00 | 371,420.00 | 372,184.00 | 32,041.69 | 41 |
| 2022-07-27 | 367,100.00 | 372,410.00 | 364,950.00 | 372,410.00 | 32,061.14 | 14 |
| 2022-07-26 | 364,700.00 | 372,410.00 | 362,480.00 | 372,410.00 | 32,061.14 | 11 |
| 2022-07-25 | 374,990.00 | 374,990.00 | 369,790.00 | 372,410.00 | 32,061.14 | 44 |
| 2022-07-22 | 372,180.00 | 376,500.00 | 366,520.00 | 366,520.00 | 31,554.07 | 7 |
| 2022-07-21 | 368,290.00 | 370,000.00 | 366,520.00 | 366,520.00 | 31,554.07 | 15 |
| 2022-07-20 | 364,470.00 | 366,520.00 | 363,290.00 | 366,520.00 | 31,554.07 | 7 |
| 2022-07-19 | 365,150.00 | 366,520.00 | 362,190.00 | 366,520.00 | 31,554.07 | 17 |
| 2022-07-18 | 369,820.00 | 369,820.00 | 365,610.00 | 366,520.00 | 31,554.07 | 427 |
| 2022-07-15 | 376,150.00 | 376,150.00 | 373,910.00 | 373,959.00 | 32,194.50 | 33 |
| 2022-07-14 | 393,260.00 | 396,470.00 | 393,260.00 | 394,000.00 | 33,919.85 | 59 |
| 2022-07-13 | 381,000.00 | 386,930.00 | 381,000.00 | 386,930.00 | 33,311.18 | 59 |
| 2022-07-12 | 389,560.00 | 389,560.00 | 389,000.00 | 389,247.00 | 33,510.66 | 86 |
| 2022-07-11 | 384,820.00 | 386,440.00 | 384,820.00 | 386,351.00 | 33,261.34 | 43 |
| 2022-07-08 | 376,680.00 | 381,640.00 | 376,680.00 | 380,916.00 | 32,793.43 | 28 |
| 2022-07-07 | 377,690.00 | 377,690.00 | 358,510.00 | 358,510.00 | 30,864.48 | 87 |
| 2022-07-06 | 367,810.00 | 373,550.00 | 353,494.00 | 353,494.00 | 30,432.65 | 16 |
| 2022-07-05 | 354,850.00 | 362,670.00 | 352,510.00 | 353,494.00 | 30,432.65 | 73 |
| 2022-07-04 | 355,730.00 | 355,730.00 | 355,730.00 | 355,730.00 | 30,625.15 | 0 |
| 2022-07-01 | 355,730.00 | 355,730.00 | 355,730.00 | 355,730.00 | 30,625.15 | 21 |
| 2022-06-30 | 356,330.00 | 356,330.00 | 345,120.00 | 346,830.00 | 29,858.94 | 28 |
| 2022-06-29 | 352,180.00 | 352,180.00 | 352,180.00 | 352,180.00 | 30,319.52 | 41 |
| 2022-06-28 | 356,310.00 | 356,310.00 | 351,040.00 | 351,040.00 | 30,221.38 | 75 |
| 2022-06-24 | 349,280.00 | 356,670.00 | 349,280.00 | 355,946.00 | 30,643.74 | 56 |
| 2022-06-23 | 341,200.00 | 341,200.00 | 335,499.00 | 335,499.00 | 28,883.44 | 17 |
| 2022-06-22 | 335,330.00 | 337,110.00 | 335,330.00 | 335,499.00 | 28,883.44 | 46 |
| 2022-06-20 | 318,596.00 | 318,596.00 | 318,596.00 | 318,596.00 | 27,428.24 | 0 |
| 2022-06-17 | 318,360.00 | 323,780.00 | 318,360.00 | 318,596.00 | 27,428.24 | 105 |
| 2022-06-16 | 317,720.00 | 326,700.00 | 317,720.00 | 326,700.00 | 28,125.92 | 17 |
| 2022-06-15 | 324,670.00 | 326,700.00 | 324,670.00 | 326,700.00 | 28,125.92 | 8 |
| 2022-06-14 | 326,240.00 | 326,700.00 | 323,860.00 | 326,700.00 | 28,125.92 | 19 |
| 2022-06-13 | 326,670.00 | 332,240.00 | 326,670.00 | 326,700.00 | 28,125.92 | 37 |
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.