IVVCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	650,400.00	650,400.00	648,000.00	648,271.00	640,755.58	12
2025-10-29	648,800.00	651,620.00	647,200.00	648,271.00	640,755.58	83
2025-10-28	651,940.00	651,940.00	643,670.00	643,670.00	636,207.92	4
2025-10-27	643,670.00	643,670.00	643,670.00	643,670.00	636,207.92	0
2025-10-24	641,000.00	644,100.00	640,100.00	643,670.00	636,207.92	33
2025-10-23	636,100.00	642,468.00	636,100.00	642,468.00	635,019.85	6
2025-10-22	642,840.00	642,840.00	638,010.00	642,468.00	635,019.85	7
2025-10-21	638,880.00	645,420.00	638,880.00	642,468.00	635,019.85	11
2025-10-20	643,060.00	644,510.00	640,160.00	642,468.00	635,019.85	21
2025-10-17	637,490.00	642,180.00	637,490.00	641,932.00	634,490.06	50
2025-10-16	641,210.00	641,210.00	632,900.00	640,573.00	633,146.82	170
2025-10-15	645,760.00	645,760.00	640,469.00	640,469.00	633,044.03	1
2025-10-14	640,000.00	643,700.00	638,870.00	640,469.00	633,044.03	74
2025-10-13	634,500.00	641,586.00	634,500.00	641,586.00	634,148.08	10
2025-10-10	649,000.00	649,000.00	639,600.00	641,586.00	634,148.08	8
2025-10-09	638,300.00	641,586.00	638,300.00	641,586.00	634,148.08	1
2025-10-08	641,400.00	644,600.00	640,100.00	641,586.00	634,148.08	78
2025-10-07	653,000.00	653,000.00	646,000.00	647,067.00	639,565.53	38
2025-10-06	653,180.00	654,000.00	650,390.00	651,377.00	643,825.57	40
2025-10-03	652,500.00	653,530.00	650,500.00	652,759.00	645,191.55	14
2025-10-02	648,820.00	648,830.00	648,070.00	648,778.00	641,256.70	21
2025-10-01	643,710.00	646,250.00	642,200.00	643,550.00	636,089.31	50
2025-09-30	642,000.00	644,500.00	641,800.00	642,526.00	635,077.18	33
2025-09-29	650,000.00	650,000.00	638,930.00	643,244.00	635,786.85	65
2025-09-26	633,770.00	638,710.00	633,770.00	634,075.00	626,724.15	9
2025-09-25	634,000.00	637,600.00	633,980.00	634,075.00	626,724.15	50
2025-09-24	637,910.00	637,910.00	629,200.00	632,401.00	625,069.56	29
2025-09-23	640,000.00	642,600.00	633,000.00	637,914.00	630,518.65	35
2025-09-22	638,930.00	644,200.00	638,930.00	644,200.00	636,731.77	26
2025-09-17	625,000.00	632,400.00	624,200.00	627,083.00	619,813.21	18
2025-09-16	630,200.00	630,200.00	622,700.00	625,970.00	618,713.11	60
2025-09-15	635,590.00	635,590.00	627,000.00	630,150.00	620,969.74	30
2025-09-12	635,800.00	635,800.00	634,070.00	635,582.00	626,322.60	42
2025-09-11	630,770.00	633,700.00	630,000.00	631,380.00	622,181.82	19
2025-09-10	638,720.00	638,720.00	626,800.00	634,633.00	625,387.43	68
2025-09-09	631,000.00	637,900.00	630,560.00	631,053.00	621,859.58	71
2025-09-08	631,060.00	638,700.00	631,060.00	631,060.00	621,866.48	20
2025-09-05	635,200.00	635,200.00	620,700.00	626,950.00	617,816.36	70
2025-09-04	633,000.00	633,000.00	623,910.00	626,879.00	617,746.39	21
2025-09-03	627,570.00	629,800.00	622,900.00	626,312.00	617,187.65	124
2025-09-02	626,000.00	626,000.00	619,000.00	623,225.00	614,145.63	37
2025-09-01	626,991.00	626,991.00	626,991.00	626,991.00	617,856.76	0
2025-08-29	631,040.00	632,700.00	624,250.00	626,991.00	617,856.76	105
2025-08-28	630,000.00	632,540.00	624,100.00	628,953.00	619,790.18	15
2025-08-27	626,000.00	636,100.00	626,000.00	634,563.00	625,318.45	16
2025-08-26	624,980.00	627,110.00	618,200.00	626,436.00	617,309.85	50
2025-08-25	624,280.00	627,100.00	624,280.00	626,323.00	617,198.49	86
2025-08-22	624,000.00	628,800.00	624,000.00	624,000.00	614,909.33	32
2025-08-21	619,180.00	624,020.00	619,180.00	622,090.00	613,027.16	137
2025-08-20	618,640.00	618,640.00	615,540.00	616,567.00	607,584.62	57
2025-08-19	623,550.00	623,550.00	612,900.00	622,195.00	613,130.63	44
2025-08-18	628,090.00	628,090.00	625,400.00	625,400.00	616,288.94	31
2025-08-14	622,910.00	627,530.00	618,500.00	627,530.00	618,387.91	41
2025-08-13	618,000.00	624,000.00	617,900.00	619,806.00	610,776.43	16
2025-08-12	620,150.00	624,900.00	617,500.00	621,581.00	612,525.58	17
2025-08-11	624,020.00	628,800.00	621,950.00	625,398.00	616,286.97	61
2025-08-08	618,000.00	620,540.00	616,500.00	619,968.00	610,936.07	45
2025-08-07	620,440.00	620,440.00	615,000.00	615,234.00	606,271.04	20
2025-08-06	622,450.00	623,030.00	614,000.00	620,808.00	611,763.84	14
2025-08-05	614,400.00	614,850.00	604,900.00	612,574.00	603,649.79	62

← NewerPage 5 of 21 · 1,247 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.