IVVCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 405,170.00 | 405,850.00 | 405,170.00 | 405,252.00 | 17,736.50 | 59 |
| 2021-12-21 | 403,670.00 | 403,670.00 | 402,950.00 | 402,950.00 | 17,635.75 | 42 |
| 2021-12-20 | 392,290.00 | 397,960.00 | 392,000.00 | 397,960.00 | 17,417.35 | 73 |
| 2021-12-17 | 392,220.00 | 400,530.00 | 392,220.00 | 400,530.00 | 17,529.83 | 15 |
| 2021-12-16 | 403,000.00 | 403,000.00 | 400,530.00 | 400,530.00 | 17,529.83 | 29 |
| 2021-12-15 | 394,000.00 | 394,000.00 | 391,800.00 | 391,800.00 | 17,147.75 | 64 |
| 2021-12-14 | 391,450.00 | 391,450.00 | 391,450.00 | 391,450.00 | 17,132.43 | 52 |
| 2021-12-13 | 395,960.00 | 395,960.00 | 394,810.00 | 395,960.00 | 17,329.82 | 81 |
| 2021-12-10 | 398,840.00 | 398,940.00 | 395,790.00 | 398,940.00 | 13,083.59 | 75 |
| 2021-12-09 | 398,080.00 | 398,080.00 | 398,000.00 | 398,077.00 | 13,055.28 | 43 |
| 2021-12-07 | 391,440.00 | 396,370.00 | 391,440.00 | 392,359.00 | 12,867.76 | 78 |
| 2021-12-06 | 386,250.00 | 391,440.00 | 384,470.00 | 386,475.00 | 12,674.79 | 127 |
| 2021-12-03 | 382,660.00 | 387,550.00 | 381,730.00 | 382,563.00 | 12,546.49 | 61 |
| 2021-12-02 | 381,140.00 | 385,510.00 | 381,000.00 | 385,510.00 | 12,643.14 | 49 |
| 2021-12-01 | 384,110.00 | 390,320.00 | 381,510.00 | 387,092.00 | 12,695.02 | 84 |
| 2021-11-30 | 387,360.00 | 391,200.00 | 379,130.00 | 380,568.00 | 12,481.06 | 104 |
| 2021-11-29 | 389,280.00 | 395,150.00 | 388,800.00 | 393,692.00 | 12,911.47 | 167 |
| 2021-11-26 | 386,130.00 | 386,820.00 | 383,240.00 | 384,930.00 | 12,624.12 | 144 |
| 2021-11-25 | 382,380.00 | 382,380.00 | 382,380.00 | 382,380.00 | 12,540.49 | 0 |
| 2021-11-24 | 382,380.00 | 382,380.00 | 382,380.00 | 382,380.00 | 12,540.49 | 20 |
| 2021-11-23 | 382,500.00 | 382,500.00 | 381,020.00 | 382,500.00 | 12,544.42 | 91 |
| 2021-11-22 | 381,270.00 | 386,580.00 | 381,270.00 | 385,259.00 | 12,634.91 | 130 |
| 2021-11-19 | 393,160.00 | 393,160.00 | 393,160.00 | 393,160.00 | 12,894.03 | 38 |
| 2021-11-18 | 398,100.00 | 398,100.00 | 388,000.00 | 394,195.00 | 12,927.97 | 112 |
| 2021-11-17 | 387,770.00 | 390,150.00 | 387,770.00 | 388,378.00 | 12,737.20 | 84 |
| 2021-11-16 | 378,830.00 | 382,730.00 | 378,830.00 | 381,910.00 | 12,525.07 | 41 |
| 2021-11-15 | 379,580.00 | 379,580.00 | 373,400.00 | 373,514.00 | 12,249.72 | 90 |
| 2021-11-12 | 369,420.00 | 377,170.00 | 369,420.00 | 375,243.00 | 12,306.42 | 24 |
| 2021-11-11 | 371,400.00 | 371,970.00 | 369,240.00 | 369,634.00 | 12,122.47 | 102 |
| 2021-11-10 | 372,700.00 | 373,230.00 | 369,900.00 | 370,600.00 | 12,154.15 | 73 |
| 2021-11-09 | 376,520.00 | 376,520.00 | 372,130.00 | 372,130.00 | 12,204.33 | 61 |
| 2021-11-08 | 382,700.00 | 384,000.00 | 378,100.00 | 379,900.00 | 12,459.15 | 165 |
| 2021-11-05 | 384,360.00 | 385,920.00 | 382,730.00 | 384,425.00 | 12,607.55 | 156 |
| 2021-11-04 | 380,990.00 | 383,960.00 | 380,540.00 | 383,126.00 | 12,564.95 | 184 |
| 2021-11-03 | 379,290.00 | 380,150.00 | 378,340.00 | 379,281.00 | 12,438.85 | 72 |
| 2021-11-02 | 379,300.00 | 379,680.00 | 375,540.00 | 376,838.00 | 12,358.73 | 173 |
| 2021-10-29 | 370,000.00 | 377,320.00 | 370,000.00 | 375,821.00 | 12,325.38 | 121 |
| 2021-10-28 | 370,330.00 | 372,000.00 | 370,330.00 | 371,002.00 | 12,167.34 | 46 |
| 2021-10-27 | 369,140.00 | 370,810.00 | 361,760.00 | 364,551.00 | 11,955.77 | 78 |
| 2021-10-26 | 372,950.00 | 372,950.00 | 370,600.00 | 372,380.00 | 12,212.53 | 296 |
| 2021-10-25 | 367,660.00 | 370,280.00 | 367,660.00 | 367,660.00 | 12,057.73 | 93 |
| 2021-10-22 | 376,150.00 | 376,150.00 | 370,440.00 | 373,987.00 | 12,265.23 | 60 |
| 2021-10-21 | 373,100.00 | 373,100.00 | 371,580.00 | 371,580.00 | 12,186.29 | 54 |
| 2021-10-20 | 365,000.00 | 370,410.00 | 365,000.00 | 370,410.00 | 12,147.92 | 71 |
← NewerPage 21 of 21 · 1,244 trading days
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.