IVVCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	595,000.00	600,000.00	593,200.00	596,163.00	591,291.75	19
2026-01-28	600,000.00	600,000.00	597,900.00	598,080.00	593,193.09	2
2026-01-27	598,080.00	603,600.00	598,080.00	598,080.00	593,193.09	11
2026-01-26	600,000.00	600,000.00	597,600.00	598,080.00	593,193.09	16
2026-01-23	601,200.00	601,200.00	601,100.00	601,197.00	596,284.62	31
2026-01-22	603,500.00	603,500.00	600,000.00	601,175.00	596,262.80	19
2026-01-21	601,700.00	610,000.00	599,100.00	609,950.00	604,966.10	3
2026-01-20	613,250.00	613,250.00	607,700.00	609,950.00	604,966.10	28
2026-01-19	608,000.00	608,000.00	608,000.00	608,000.00	603,032.03	0
2026-01-16	618,300.00	618,300.00	608,000.00	608,000.00	603,032.03	5
2026-01-15	604,000.00	615,000.00	604,000.00	608,000.00	603,032.03	7
2026-01-14	616,000.00	618,500.00	608,000.00	608,000.00	603,032.03	42
2026-01-13	611,900.00	620,000.00	611,900.00	612,492.00	607,487.33	127
2026-01-12	619,630.00	621,990.00	619,630.00	621,990.00	616,907.72	4
2026-01-09	622,400.00	622,400.00	621,000.00	621,990.00	616,907.72	3
2026-01-08	622,100.00	622,100.00	621,990.00	621,990.00	616,907.72	22
2026-01-07	624,200.00	650,000.00	616,100.00	620,684.00	615,612.39	22
2026-01-06	626,000.00	626,000.00	616,100.00	616,100.00	611,065.85	55
2026-01-05	626,350.00	627,000.00	625,000.00	625,000.00	619,893.13	5
2026-01-02	620,820.00	625,000.00	620,820.00	625,000.00	619,893.13	11
2025-12-30	626,370.00	626,370.00	624,000.00	625,000.00	619,893.13	62
2025-12-29	629,740.00	633,400.00	629,740.00	632,480.00	627,312.01	74
2025-12-26	624,900.00	626,372.00	624,900.00	626,372.00	621,253.92	5
2025-12-24	626,930.00	629,100.00	626,372.00	626,372.00	621,253.92	7
2025-12-23	626,730.00	626,730.00	621,600.00	626,372.00	621,253.92	27
2025-12-22	624,210.00	628,800.00	620,848.00	620,848.00	615,775.05	11
2025-12-19	620,848.00	620,848.00	620,848.00	620,848.00	615,775.05	0
2025-12-18	621,750.00	621,750.00	618,600.00	620,848.00	615,775.05	23
2025-12-17	625,830.00	638,966.00	621,800.00	638,966.00	633,745.01	4
2025-12-16	620,000.00	638,966.00	620,000.00	638,966.00	633,745.01	5
2025-12-15	628,350.00	638,966.00	628,350.00	638,966.00	631,558.45	5
2025-12-12	638,966.00	638,966.00	638,966.00	638,966.00	631,558.45	0
2025-12-11	629,750.00	638,966.00	626,610.00	638,966.00	631,558.45	7
2025-12-10	635,400.00	638,966.00	635,400.00	638,966.00	631,558.45	5
2025-12-09	641,210.00	641,210.00	633,170.00	638,966.00	631,558.45	16
2025-12-05	635,000.00	638,800.00	632,300.00	635,520.00	628,152.40	39
2025-12-04	632,000.00	632,330.00	628,500.00	632,102.00	624,774.02	15
2025-12-03	632,050.00	632,330.00	631,830.00	631,830.00	624,505.18	36
2025-12-02	635,010.00	637,200.00	632,180.00	632,256.00	624,926.24	23
2025-12-01	638,720.00	638,720.00	635,000.00	636,295.00	628,918.41	21
2025-11-28	636,290.00	638,600.00	636,290.00	638,142.00	630,744.00	18
2025-11-27	629,116.00	629,116.00	629,116.00	629,116.00	621,822.64	0
2025-11-26	631,000.00	636,900.00	629,116.00	629,116.00	621,822.64	3
2025-11-25	630,760.00	630,760.00	628,300.00	629,116.00	621,822.64	17
2025-11-24	631,510.00	631,510.00	619,665.00	619,665.00	612,481.21	11
2025-11-21	617,400.00	620,900.00	617,200.00	619,665.00	612,481.21	8
2025-11-20	627,000.00	627,000.00	615,000.00	619,665.00	612,481.21	220
2025-11-19	620,000.00	624,360.00	619,970.00	620,000.00	612,812.32	1,618
2025-11-18	617,420.00	621,680.00	614,600.00	619,678.00	612,494.06	104
2025-11-17	623,500.00	625,410.00	619,100.00	625,410.00	618,159.60	4
2025-11-14	626,950.00	630,200.00	625,410.00	625,410.00	618,159.60	799
2025-11-13	633,100.00	638,546.00	629,570.00	638,546.00	631,143.32	12
2025-11-12	645,000.00	645,000.00	638,510.00	638,546.00	631,143.32	152
2025-11-11	641,800.00	641,800.00	639,100.00	640,950.00	633,519.45	16
2025-11-10	635,000.00	644,790.00	635,000.00	640,114.00	632,693.14	103
2025-11-07	634,600.00	634,790.00	630,600.00	631,461.00	624,140.46	24
2025-11-06	649,670.00	649,670.00	635,000.00	636,300.00	628,923.36	265
2025-11-05	639,300.00	646,160.00	639,300.00	645,996.00	638,506.95	17
2025-11-04	640,000.00	647,700.00	640,000.00	644,861.00	637,385.11	3,237
2025-11-03	648,670.00	648,670.00	641,600.00	644,972.00	637,494.82	58

← NewerPage 4 of 21 · 1,245 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.