IVVCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	639,180.00	639,180.00	633,224.00	633,224.00	629,728.78	12
2026-04-22	633,500.00	636,800.00	633,224.00	633,224.00	629,728.78	12
2026-04-21	633,110.00	634,100.00	632,000.00	633,224.00	629,728.78	32
2026-04-20	631,000.00	631,000.00	627,880.00	628,100.00	624,633.06	34
2026-04-17	626,730.00	626,980.00	624,460.00	626,730.00	623,270.63	37
2026-04-16	622,000.00	625,960.00	622,000.00	622,271.00	618,836.24	71
2026-04-15	619,000.00	623,000.00	617,870.00	623,000.00	619,561.22	42
2026-04-14	630,000.00	630,000.00	615,320.00	618,349.00	614,935.89	15
2026-04-13	614,840.00	614,840.00	609,691.00	609,691.00	606,325.68	6
2026-04-10	610,490.00	611,300.00	609,350.00	609,691.00	606,325.68	36
2026-04-09	610,300.00	610,880.00	608,960.00	610,453.00	607,083.47	14
2026-04-08	609,150.00	609,150.00	606,230.00	608,435.00	605,076.61	3
2026-04-07	607,000.00	610,000.00	606,080.00	608,435.00	605,076.61	23
2026-04-06	604,000.00	605,000.00	601,880.00	604,670.00	601,332.39	73
2026-04-02	605,000.00	610,000.00	601,700.00	604,744.00	601,405.98	16
2026-04-01	605,870.00	606,257.00	601,600.00	606,257.00	602,910.63	10
2026-03-31	598,740.00	606,257.00	598,740.00	606,257.00	602,910.63	9
2026-03-30	596,420.00	606,257.00	595,560.00	606,257.00	602,910.63	13
2026-03-27	594,000.00	606,257.00	593,200.00	606,257.00	602,910.63	8
2026-03-26	602,700.00	609,800.00	602,700.00	606,257.00	602,910.63	34
2026-03-25	602,000.00	604,713.00	602,000.00	604,713.00	601,375.15	3
2026-03-24	609,000.00	609,000.00	598,700.00	604,713.00	601,375.15	83
2026-03-23	610,000.00	610,000.00	600,000.00	604,857.00	601,518.36	25
2026-03-20	604,000.00	604,900.00	604,000.00	604,020.00	600,685.98	132
2026-03-19	606,300.00	606,300.00	602,600.00	602,771.00	599,443.87	16
2026-03-18	610,960.00	611,877.00	610,960.00	611,877.00	608,499.61	1
2026-03-17	612,100.00	612,100.00	608,800.00	611,877.00	608,499.61	62
2026-03-16	612,100.00	612,800.00	610,652.00	610,652.00	605,662.36	4
2026-03-13	614,110.00	614,110.00	608,400.00	610,652.00	605,662.36	35
2026-03-12	615,670.00	616,300.00	611,400.00	614,415.00	609,394.62	28
2026-03-11	605,700.00	615,313.00	605,700.00	615,313.00	610,285.28	1
2026-03-10	620,000.00	620,000.00	610,700.00	615,313.00	610,285.28	2
2026-03-09	613,860.00	618,290.00	611,200.00	615,313.00	610,285.28	17
2026-03-06	625,000.00	625,000.00	623,550.00	623,859.00	618,761.45	19
2026-03-05	630,000.00	630,000.00	621,200.00	621,200.00	616,124.18	54
2026-03-04	612,000.00	616,800.00	611,000.00	611,000.00	606,007.52	24
2026-03-03	626,500.00	626,500.00	590,000.00	611,917.00	606,917.03	16
2026-03-02	600,000.00	610,800.00	597,500.00	610,286.00	605,299.36	20
2026-02-27	601,000.00	601,600.00	595,000.00	601,492.00	596,577.21	162
2026-02-26	597,564.00	597,564.00	597,564.00	597,564.00	592,681.31	0
2026-02-25	595,000.00	598,400.00	595,000.00	597,564.00	592,681.31	72
2026-02-24	596,690.00	597,740.00	596,690.00	597,740.00	592,855.87	13
2026-02-23	599,080.00	599,080.00	596,400.00	597,740.00	592,855.87	17
2026-02-20	595,000.00	599,700.00	595,000.00	597,784.00	592,899.51	20
2026-02-19	597,490.00	597,490.00	596,185.00	596,185.00	591,313.57	3
2026-02-18	595,290.00	597,900.00	592,400.00	596,185.00	591,313.57	94
2026-02-17	594,330.00	594,330.00	592,000.00	592,000.00	587,162.77	2
2026-02-16	592,000.00	592,000.00	592,000.00	592,000.00	587,162.77	0
2026-02-13	595,200.00	595,200.00	592,000.00	592,000.00	587,162.77	10
2026-02-12	595,900.00	595,900.00	592,000.00	592,000.00	587,162.77	23
2026-02-11	595,000.00	600,000.00	593,283.00	593,283.00	588,435.29	5
2026-02-10	597,560.00	597,560.00	593,283.00	593,283.00	588,435.29	6
2026-02-09	592,270.00	598,700.00	592,270.00	593,283.00	588,435.29	43
2026-02-06	592,710.00	600,000.00	592,710.00	595,101.00	590,238.43	115
2026-02-05	600,330.00	609,211.00	592,900.00	609,211.00	604,233.14	2
2026-02-04	595,670.00	615,000.00	593,000.00	609,211.00	604,233.14	31
2026-02-03	615,000.00	615,000.00	600,300.00	602,322.00	597,400.43	27
2026-02-02	608,000.00	608,000.00	599,730.00	605,000.00	600,056.55	43
2026-01-30	600,000.00	607,400.00	600,000.00	602,238.00	597,317.12	24
2026-01-29	595,000.00	600,000.00	593,200.00	596,163.00	591,291.75	19

← NewerPage 3 of 21 · 1,244 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.