IVVCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 330,000.00 | 338,760.00 | 328,970.00 | 338,760.00 | 29,164.18 | 13 |
| 2022-06-09 | 336,930.00 | 338,760.00 | 336,930.00 | 338,760.00 | 29,164.18 | 36 |
| 2022-06-08 | 339,130.00 | 339,840.00 | 339,130.00 | 339,450.00 | 20,614.49 | 20 |
| 2022-06-07 | 340,120.00 | 344,360.00 | 340,120.00 | 341,963.00 | 20,767.10 | 23 |
| 2022-06-06 | 340,000.00 | 341,280.00 | 338,520.00 | 340,022.00 | 20,649.22 | 20 |
| 2022-06-03 | 336,040.00 | 337,230.00 | 336,040.00 | 336,210.00 | 20,417.72 | 24 |
| 2022-06-02 | 336,310.00 | 339,690.00 | 336,310.00 | 338,241.00 | 20,541.06 | 21 |
| 2022-06-01 | 339,450.00 | 342,630.00 | 339,280.00 | 342,630.00 | 20,807.60 | 9 |
| 2022-05-31 | 342,630.00 | 342,630.00 | 342,630.00 | 342,630.00 | 20,807.60 | 25 |
| 2022-05-30 | 336,220.00 | 336,220.00 | 336,220.00 | 336,220.00 | 20,418.33 | 0 |
| 2022-05-27 | 342,680.00 | 342,680.00 | 336,220.00 | 336,220.00 | 20,418.33 | 4 |
| 2022-05-26 | 335,000.00 | 338,610.00 | 335,000.00 | 336,220.00 | 20,418.33 | 39 |
| 2022-05-25 | 331,200.00 | 331,200.00 | 321,834.00 | 321,834.00 | 19,544.68 | 6 |
| 2022-05-24 | 327,530.00 | 327,530.00 | 321,834.00 | 321,834.00 | 19,544.68 | 10 |
| 2022-05-23 | 330,670.00 | 331,860.00 | 321,834.00 | 321,834.00 | 19,544.68 | 17 |
| 2022-05-20 | 323,850.00 | 323,850.00 | 321,070.00 | 321,834.00 | 19,544.68 | 28 |
| 2022-05-19 | 330,420.00 | 331,860.00 | 329,000.00 | 329,572.00 | 20,014.60 | 29 |
| 2022-05-18 | 341,070.00 | 345,210.00 | 340,080.00 | 345,210.00 | 20,964.29 | 3 |
| 2022-05-17 | 345,680.00 | 349,740.00 | 344,200.00 | 345,210.00 | 20,964.29 | 13 |
| 2022-05-16 | 344,270.00 | 346,800.00 | 344,270.00 | 345,210.00 | 20,964.29 | 17 |
| 2022-05-13 | 345,000.00 | 345,210.00 | 345,000.00 | 345,210.00 | 20,964.29 | 84 |
| 2022-05-12 | 340,130.00 | 341,580.00 | 338,300.00 | 341,580.00 | 20,743.84 | 12 |
| 2022-05-11 | 346,100.00 | 346,100.00 | 341,580.00 | 341,580.00 | 20,743.84 | 32 |
| 2022-05-10 | 351,120.00 | 351,120.00 | 348,030.00 | 348,030.00 | 21,135.54 | 37 |
| 2022-05-09 | 350,000.00 | 351,500.00 | 350,000.00 | 351,010.00 | 21,316.51 | 64 |
| 2022-05-06 | 354,490.00 | 354,490.00 | 353,300.00 | 353,300.00 | 21,455.58 | 44 |
| 2022-05-05 | 368,320.00 | 368,320.00 | 355,730.00 | 358,530.00 | 21,773.20 | 146 |
| 2022-05-04 | 359,000.00 | 365,860.00 | 356,220.00 | 363,030.00 | 22,046.48 | 79 |
| 2022-05-03 | 355,230.00 | 358,780.00 | 355,230.00 | 358,425.00 | 21,766.82 | 33 |
| 2022-05-02 | 359,060.00 | 359,060.00 | 352,110.00 | 352,110.00 | 21,383.32 | 43 |
| 2022-04-29 | 360,250.00 | 360,550.00 | 356,200.00 | 356,213.00 | 21,632.49 | 76 |
| 2022-04-28 | 360,830.00 | 368,940.00 | 360,830.00 | 368,940.00 | 22,405.39 | 114 |
| 2022-04-27 | 356,110.00 | 359,830.00 | 356,110.00 | 356,778.00 | 21,666.80 | 61 |
| 2022-04-26 | 356,950.00 | 356,950.00 | 355,970.00 | 355,980.00 | 21,618.34 | 46 |
| 2022-04-25 | 358,070.00 | 361,950.00 | 358,070.00 | 360,730.00 | 21,906.80 | 57 |
| 2022-04-22 | 361,500.00 | 363,000.00 | 359,600.00 | 361,260.00 | 21,938.99 | 55 |
| 2022-04-21 | 363,810.00 | 366,540.00 | 363,810.00 | 365,050.00 | 22,169.15 | 36 |
| 2022-04-20 | 365,950.00 | 365,950.00 | 365,950.00 | 365,950.00 | 22,223.81 | 114 |
| 2022-04-19 | 364,740.00 | 365,450.00 | 364,740.00 | 364,797.00 | 22,153.79 | 45 |
| 2022-04-18 | 357,540.00 | 364,050.00 | 357,510.00 | 359,434.00 | 21,828.10 | 19 |
| 2022-04-14 | 360,080.00 | 364,110.00 | 359,970.00 | 360,406.00 | 21,887.12 | 61 |
| 2022-04-13 | 352,230.00 | 360,840.00 | 352,230.00 | 357,371.00 | 21,702.81 | 97 |
| 2022-04-12 | 361,270.00 | 361,270.00 | 354,770.00 | 356,448.00 | 21,646.76 | 69 |
| 2022-04-11 | 363,720.00 | 365,330.00 | 361,270.00 | 364,104.00 | 22,111.70 | 49 |
| 2022-04-08 | 368,980.00 | 369,610.00 | 368,980.00 | 368,995.00 | 22,408.73 | 48 |
| 2022-04-07 | 358,420.00 | 361,280.00 | 356,136.00 | 356,136.00 | 21,627.81 | 15 |
| 2022-04-06 | 352,910.00 | 361,630.00 | 352,910.00 | 356,136.00 | 21,627.81 | 35 |
| 2022-04-05 | 358,290.00 | 361,330.00 | 357,220.00 | 357,306.00 | 21,698.86 | 42 |
| 2022-04-04 | 357,000.00 | 359,240.00 | 355,970.00 | 356,152.00 | 21,628.78 | 87 |
| 2022-04-01 | 353,900.00 | 359,890.00 | 353,900.00 | 358,214.00 | 21,754.01 | 44 |
| 2022-03-31 | 365,250.00 | 365,250.00 | 361,920.00 | 362,466.00 | 22,012.23 | 4 |
| 2022-03-30 | 363,640.00 | 366,500.00 | 361,280.00 | 362,466.00 | 22,012.23 | 43 |
| 2022-03-29 | 360,530.00 | 361,810.00 | 359,440.00 | 359,796.00 | 21,850.08 | 27 |
| 2022-03-28 | 355,890.00 | 356,090.00 | 354,910.00 | 356,090.00 | 21,625.02 | 55 |
| 2022-03-25 | 356,660.00 | 358,990.00 | 354,010.00 | 355,814.00 | 21,608.26 | 53 |
| 2022-03-24 | 355,190.00 | 355,470.00 | 355,190.00 | 355,470.00 | 21,587.37 | 35 |
| 2022-03-23 | 361,490.00 | 361,490.00 | 357,730.00 | 358,020.00 | 15,669.32 | 160 |
| 2022-03-22 | 360,080.00 | 360,080.00 | 359,270.00 | 359,270.00 | 15,724.03 | 52 |
| 2022-03-21 | 356,500.00 | 356,500.00 | 354,050.00 | 354,353.00 | 15,508.82 | 27 |
| 2022-03-18 | 357,110.00 | 359,830.00 | 357,110.00 | 358,018.00 | 15,669.23 | 32 |
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.