IVVCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	695,420.00	695,420.00	695,420.00	695,420.00	693,427.85	1
2026-07-21	695,420.00	695,420.00	695,420.00	695,420.00	693,427.85	0
2026-07-20	701,020.00	701,940.00	695,000.00	695,000.00	693,009.06	185
2026-07-17	704,760.00	735,060.00	701,600.00	703,774.00	701,757.92	29
2026-07-15	703,220.00	703,240.00	700,056.00	700,056.00	698,050.57	6
2026-07-14	698,960.00	700,400.00	698,960.00	700,056.00	698,050.57	3
2026-07-13	701,750.00	701,750.00	699,400.00	700,056.00	698,050.57	18
2026-07-10	701,110.00	703,410.00	700,000.00	700,000.00	697,994.73	7
2026-07-09	701,100.00	701,420.00	696,750.00	700,000.00	697,994.73	39
2026-07-08	699,970.00	699,970.00	696,200.00	696,200.00	694,205.62	21
2026-07-07	705,230.00	705,230.00	692,450.00	698,293.00	696,292.62	32
2026-07-06	697,000.00	700,980.00	696,360.00	697,084.00	695,087.09	69
2026-07-03	696,591.00	696,591.00	696,591.00	696,591.00	694,595.50	0
2026-07-02	692,530.00	696,591.00	692,530.00	696,591.00	694,595.50	1
2026-07-01	691,650.00	700,970.00	691,650.00	696,591.00	694,595.50	54
2026-06-30	685,000.00	700,000.00	685,000.00	689,845.00	687,868.82	71
2026-06-26	681,000.00	683,800.00	681,000.00	682,975.00	681,018.50	17
2026-06-25	670,000.00	679,294.00	670,000.00	679,294.00	677,348.05	12
2026-06-24	678,000.00	684,820.00	670,000.00	679,294.00	677,348.05	19
2026-06-23	678,000.00	680,950.00	676,900.00	678,000.00	676,057.75	37
2026-06-22	683,460.00	683,460.00	678,000.00	680,948.00	678,997.31	77
2026-06-19	670,000.00	670,000.00	666,288.00	666,288.00	664,379.31	1
2026-06-18	675,860.00	675,860.00	666,288.00	666,288.00	664,379.31	1
2026-06-17	666,250.00	666,830.00	665,000.00	666,288.00	664,379.31	26
2026-06-16	675,360.00	675,360.00	670,000.00	670,000.00	668,080.67	35
2026-06-15	673,300.00	676,520.00	673,300.00	674,987.00	673,053.39	21
2026-06-12	672,300.00	672,300.00	672,000.00	672,106.00	668,396.16	17
2026-06-11	667,400.00	673,023.00	664,070.00	673,023.00	669,308.10	5
2026-06-10	676,000.00	676,000.00	670,000.00	673,023.00	669,308.10	21
2026-06-09	687,200.00	687,200.00	669,100.00	675,530.00	671,801.26	117
2026-06-08	690,720.00	690,720.00	689,220.00	690,720.00	686,907.42	29
2026-06-05	685,000.00	688,800.00	680,460.00	684,135.00	680,358.77	54
2026-06-04	677,100.00	681,000.00	677,100.00	681,000.00	677,241.07	5
2026-06-03	681,000.00	681,000.00	680,510.00	681,000.00	677,241.07	27
2026-06-02	679,100.00	683,020.00	678,820.00	681,800.00	678,036.66	10
2026-06-01	678,720.00	682,300.00	678,720.00	681,800.00	678,036.66	29
2026-05-29	676,000.00	680,580.00	676,000.00	679,026.00	675,277.97	26
2026-05-28	677,250.00	677,640.00	674,820.00	676,795.00	673,059.28	171
2026-05-27	676,010.00	676,760.00	671,500.00	676,124.00	672,391.99	68
2026-05-26	674,500.00	675,300.00	671,930.00	673,061.00	669,345.89	33
2026-05-25	670,829.00	670,829.00	670,829.00	670,829.00	667,126.21	0
2026-05-22	677,000.00	685,000.00	668,680.00	670,829.00	667,126.21	7
2026-05-20	672,100.00	672,100.00	669,510.00	670,829.00	667,126.21	18
2026-05-19	677,953.00	677,953.00	677,953.00	677,953.00	674,210.89	0
2026-05-18	676,950.00	677,953.00	669,400.00	677,953.00	674,210.89	9
2026-05-15	675,450.00	678,800.00	675,450.00	677,953.00	674,210.89	159
2026-05-14	665,580.00	675,000.00	661,093.00	661,093.00	657,443.95	7
2026-05-13	661,130.00	665,500.00	660,500.00	661,093.00	657,443.95	144
2026-05-12	663,200.00	665,864.00	658,800.00	665,864.00	662,188.62	10
2026-05-11	661,000.00	668,800.00	661,000.00	665,864.00	662,188.62	21
2026-05-08	661,100.00	663,000.00	657,111.00	657,111.00	653,483.93	10
2026-05-07	657,500.00	657,500.00	656,300.00	657,111.00	653,483.93	25
2026-05-06	658,200.00	659,000.00	658,200.00	658,631.00	654,995.54	15
2026-05-05	660,300.00	662,000.00	659,320.00	661,043.00	657,394.23	27
2026-05-04	658,770.00	661,000.00	655,800.00	656,358.00	652,735.09	47
2026-04-30	649,830.00	652,200.00	645,500.00	645,984.00	642,418.35	94
2026-04-29	642,000.00	642,000.00	642,000.00	642,000.00	638,456.34	0
2026-04-28	647,640.00	647,640.00	635,600.00	642,000.00	638,456.34	10
2026-04-27	642,000.00	644,600.00	638,700.00	642,000.00	638,456.34	60
2026-04-24	640,000.00	644,000.00	636,000.00	643,354.00	639,802.87	39

← NewerPage 2 of 21 · 1,246 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.