IVVCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 350,000.00 | 354,850.00 | 348,310.00 | 350,062.00 | 15,321.02 | 20 |
| 2022-03-16 | 350,750.00 | 350,750.00 | 346,160.00 | 348,718.00 | 15,262.20 | 23 |
| 2022-03-15 | 344,510.00 | 344,690.00 | 344,510.00 | 344,690.00 | 15,085.91 | 46 |
| 2022-03-14 | 342,900.00 | 343,130.00 | 341,190.00 | 341,190.00 | 14,932.72 | 38 |
| 2022-03-11 | 348,080.00 | 348,080.00 | 340,800.00 | 342,818.00 | 15,003.98 | 23 |
| 2022-03-10 | 343,670.00 | 343,670.00 | 343,080.00 | 343,140.00 | 15,018.07 | 46 |
| 2022-03-09 | 341,350.00 | 349,640.00 | 341,350.00 | 349,640.00 | 15,302.55 | 18 |
| 2022-03-08 | 344,350.00 | 349,640.00 | 338,350.00 | 349,640.00 | 15,302.55 | 23 |
| 2022-03-07 | 348,070.00 | 348,070.00 | 347,000.00 | 347,965.00 | 15,229.24 | 19 |
| 2022-03-04 | 348,530.00 | 351,704.00 | 348,240.00 | 351,704.00 | 15,392.89 | 7 |
| 2022-03-03 | 355,730.00 | 357,500.00 | 350,650.00 | 351,704.00 | 15,392.89 | 21 |
| 2022-03-02 | 347,490.00 | 362,740.00 | 347,420.00 | 353,370.00 | 15,465.80 | 157 |
| 2022-03-01 | 349,970.00 | 351,020.00 | 346,980.00 | 348,624.00 | 15,258.09 | 28 |
| 2022-02-28 | 350,440.00 | 351,680.00 | 344,500.00 | 348,023.00 | 15,231.78 | 53 |
| 2022-02-25 | 349,530.00 | 353,710.00 | 348,000.00 | 350,927.00 | 15,358.88 | 138 |
| 2022-02-24 | 334,370.00 | 344,080.00 | 331,590.00 | 344,080.00 | 15,059.21 | 662 |
| 2022-02-23 | 343,360.00 | 343,550.00 | 340,430.00 | 342,627.00 | 14,995.62 | 68 |
| 2022-02-22 | 349,000.00 | 349,000.00 | 343,590.00 | 343,602.00 | 15,038.29 | 151 |
| 2022-02-21 | 351,523.00 | 351,523.00 | 351,523.00 | 351,523.00 | 15,384.97 | 0 |
| 2022-02-18 | 357,090.00 | 357,090.00 | 350,000.00 | 351,523.00 | 15,384.97 | 101 |
| 2022-02-17 | 360,210.00 | 361,300.00 | 360,210.00 | 360,210.00 | 15,765.17 | 33 |
| 2022-02-16 | 358,400.00 | 361,230.00 | 358,180.00 | 358,530.00 | 15,691.64 | 86 |
| 2022-02-15 | 361,920.00 | 361,920.00 | 356,220.00 | 360,605.00 | 15,782.45 | 231 |
| 2022-02-14 | 360,000.00 | 362,260.00 | 360,000.00 | 360,100.00 | 15,760.35 | 117 |
| 2022-02-11 | 364,290.00 | 371,900.00 | 363,000.00 | 364,156.00 | 15,937.87 | 19 |
| 2022-02-10 | 368,060.00 | 374,520.00 | 367,410.00 | 368,343.00 | 16,121.12 | 102 |
| 2022-02-09 | 375,920.00 | 377,170.00 | 374,520.00 | 374,788.00 | 16,403.20 | 22 |
| 2022-02-08 | 372,130.00 | 376,660.00 | 372,130.00 | 374,973.00 | 16,411.29 | 45 |
| 2022-02-07 | 375,440.00 | 375,440.00 | 372,000.00 | 375,365.00 | 16,428.45 | 139 |
| 2022-02-04 | 371,000.00 | 376,520.00 | 369,450.00 | 371,772.00 | 16,271.20 | 78 |
| 2022-02-03 | 367,770.00 | 373,660.00 | 367,770.00 | 371,729.00 | 16,269.31 | 60 |
| 2022-02-02 | 369,320.00 | 372,990.00 | 366,000.00 | 371,332.00 | 16,251.94 | 74 |
| 2022-02-01 | 363,500.00 | 370,980.00 | 360,560.00 | 368,499.00 | 16,127.95 | 45 |
| 2022-01-31 | 360,000.00 | 361,360.00 | 355,020.00 | 360,274.00 | 15,767.97 | 102 |
| 2022-01-28 | 348,580.00 | 358,520.00 | 348,580.00 | 357,166.00 | 15,631.94 | 38 |
| 2022-01-27 | 350,610.00 | 356,710.00 | 349,230.00 | 356,690.00 | 15,611.11 | 89 |
| 2022-01-26 | 348,250.00 | 357,240.00 | 348,250.00 | 356,575.00 | 15,606.07 | 43 |
| 2022-01-25 | 353,150.00 | 354,000.00 | 346,930.00 | 347,045.00 | 15,188.98 | 65 |
| 2022-01-24 | 352,840.00 | 352,840.00 | 341,950.00 | 342,560.00 | 14,992.69 | 175 |
| 2022-01-21 | 360,000.00 | 360,060.00 | 354,870.00 | 359,109.00 | 15,716.98 | 211 |
| 2022-01-20 | 369,190.00 | 370,270.00 | 363,070.00 | 370,109.00 | 16,198.41 | 127 |
| 2022-01-19 | 373,030.00 | 373,030.00 | 371,670.00 | 371,670.00 | 16,266.73 | 27 |
| 2022-01-18 | 380,000.00 | 382,060.00 | 374,890.00 | 374,890.00 | 16,407.66 | 53 |
| 2022-01-17 | 376,243.00 | 376,243.00 | 376,243.00 | 376,243.00 | 16,466.88 | 0 |
| 2022-01-14 | 374,500.00 | 381,100.00 | 374,500.00 | 376,243.00 | 16,466.88 | 42 |
| 2022-01-13 | 393,900.00 | 393,900.00 | 385,730.00 | 388,243.00 | 16,992.07 | 47 |
| 2022-01-12 | 393,360.00 | 394,270.00 | 390,660.00 | 393,732.00 | 17,232.31 | 123 |
| 2022-01-11 | 388,830.00 | 391,590.00 | 386,420.00 | 389,743.00 | 17,057.72 | 75 |
| 2022-01-10 | 387,700.00 | 388,560.00 | 382,320.00 | 385,819.00 | 16,885.98 | 151 |
| 2022-01-07 | 394,300.00 | 394,300.00 | 388,250.00 | 391,395.00 | 17,130.03 | 86 |
| 2022-01-06 | 394,440.00 | 394,440.00 | 394,440.00 | 394,440.00 | 17,263.30 | 42 |
| 2022-01-05 | 406,550.00 | 406,550.00 | 401,700.00 | 401,856.00 | 17,587.87 | 80 |
| 2022-01-04 | 409,500.00 | 411,140.00 | 408,160.00 | 409,071.00 | 17,903.65 | 94 |
| 2022-01-03 | 409,470.00 | 410,510.00 | 407,500.00 | 409,054.00 | 17,902.90 | 132 |
| 2021-12-30 | 406,700.00 | 407,980.00 | 406,700.00 | 407,980.00 | 17,855.90 | 42 |
| 2021-12-29 | 410,370.00 | 410,520.00 | 402,280.00 | 405,531.00 | 17,748.71 | 120 |
| 2021-12-28 | 412,570.00 | 416,240.00 | 410,000.00 | 410,982.00 | 17,987.28 | 71 |
| 2021-12-27 | 409,640.00 | 411,530.00 | 408,800.00 | 409,356.00 | 17,916.12 | 124 |
| 2021-12-24 | 408,191.00 | 408,191.00 | 408,191.00 | 408,191.00 | 17,865.13 | 0 |
| 2021-12-23 | 404,620.00 | 408,510.00 | 404,620.00 | 408,191.00 | 17,865.13 | 94 |
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.