IVVCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 604,000.00 | 617,700.00 | 604,000.00 | 611,858.00 | 602,944.22 | 59 |
| 2025-08-01 | 611,000.00 | 611,000.00 | 597,800.00 | 603,200.00 | 594,412.36 | 528 |
| 2025-07-31 | 633,330.00 | 637,460.00 | 622,140.00 | 625,468.00 | 616,355.95 | 54 |
| 2025-07-30 | 630,000.00 | 630,000.00 | 618,000.00 | 622,304.00 | 613,238.04 | 11 |
| 2025-07-29 | 620,110.00 | 625,230.00 | 613,400.00 | 622,304.00 | 613,238.04 | 34 |
| 2025-07-28 | 620,000.00 | 626,700.00 | 620,000.00 | 622,154.00 | 613,090.23 | 31 |
| 2025-07-25 | 611,630.00 | 616,040.00 | 611,630.00 | 614,841.00 | 605,883.77 | 14 |
| 2025-07-24 | 608,990.00 | 609,900.00 | 601,100.00 | 609,397.00 | 600,519.08 | 62 |
| 2025-07-23 | 603,380.00 | 606,080.00 | 597,000.00 | 604,286.00 | 595,482.54 | 155 |
| 2025-07-22 | 606,000.00 | 608,500.00 | 600,000.00 | 607,236.00 | 598,389.56 | 31 |
| 2025-07-21 | 608,100.00 | 610,900.00 | 598,800.00 | 606,475.00 | 597,639.65 | 137 |
| 2025-07-18 | 608,090.00 | 609,050.00 | 601,000.00 | 605,500.00 | 596,678.85 | 225 |
| 2025-07-17 | 607,700.00 | 613,500.00 | 600,700.00 | 608,509.00 | 599,644.01 | 14 |
| 2025-07-15 | 607,590.00 | 612,300.00 | 606,500.00 | 607,737.00 | 598,883.26 | 17 |
| 2025-07-14 | 605,020.00 | 613,400.00 | 601,700.00 | 606,829.00 | 597,988.49 | 48 |
| 2025-07-11 | 610,000.00 | 610,000.00 | 599,940.00 | 601,779.00 | 593,012.06 | 19 |
| 2025-07-10 | 591,000.00 | 602,200.00 | 591,000.00 | 602,200.00 | 593,426.93 | 17 |
| 2025-07-09 | 588,000.00 | 599,700.00 | 588,000.00 | 598,977.00 | 590,250.88 | 21 |
| 2025-07-08 | 587,370.00 | 593,200.00 | 587,370.00 | 589,790.00 | 581,197.72 | 11 |
| 2025-07-07 | 590,000.00 | 600,000.00 | 583,000.00 | 589,790.00 | 581,197.72 | 81 |
| 2025-07-04 | 573,564.00 | 573,564.00 | 573,564.00 | 573,564.00 | 565,208.11 | 0 |
| 2025-07-03 | 583,770.00 | 589,400.00 | 573,564.00 | 573,564.00 | 565,208.11 | 6 |
| 2025-07-02 | 573,300.00 | 582,400.00 | 572,370.00 | 573,564.00 | 565,208.11 | 139 |
| 2025-07-01 | 579,060.00 | 582,200.00 | 573,000.00 | 574,304.00 | 565,937.32 | 54 |
| 2025-06-30 | 578,730.00 | 582,700.00 | 570,600.00 | 570,600.00 | 562,287.29 | 7 |
| 2025-06-27 | 571,500.00 | 576,000.00 | 570,600.00 | 570,600.00 | 562,287.29 | 38 |
| 2025-06-26 | 570,000.00 | 571,000.00 | 570,000.00 | 570,206.00 | 561,899.03 | 63 |
| 2025-06-25 | 579,710.00 | 581,000.00 | 572,300.00 | 572,844.00 | 564,498.59 | 29 |
| 2025-06-24 | 571,290.00 | 576,700.00 | 570,940.00 | 572,103.00 | 563,768.39 | 14 |
| 2025-06-23 | 550,000.00 | 571,400.00 | 550,000.00 | 567,844.00 | 559,571.44 | 52 |
| 2025-06-19 | 559,747.00 | 559,747.00 | 559,747.00 | 559,747.00 | 551,592.40 | 0 |
| 2025-06-18 | 566,500.00 | 566,500.00 | 559,747.00 | 559,747.00 | 551,592.40 | 1 |
| 2025-06-17 | 560,900.00 | 560,900.00 | 559,747.00 | 559,747.00 | 551,592.40 | 1 |
| 2025-06-16 | 563,000.00 | 567,490.00 | 559,300.00 | 559,747.00 | 551,592.40 | 20 |
| 2025-06-13 | 566,120.00 | 571,100.00 | 559,600.00 | 567,684.00 | 557,690.99 | 20 |
| 2025-06-12 | 565,160.00 | 565,230.00 | 562,220.00 | 563,344.00 | 553,427.39 | 14 |
| 2025-06-11 | 569,000.00 | 569,555.00 | 557,000.00 | 569,555.00 | 559,529.05 | 11 |
| 2025-06-10 | 569,300.00 | 571,100.00 | 564,900.00 | 569,555.00 | 559,529.05 | 270 |
| 2025-06-09 | 567,120.00 | 567,120.00 | 560,000.00 | 565,089.00 | 555,141.67 | 15 |
| 2025-06-06 | 568,500.00 | 568,500.00 | 561,200.00 | 565,865.00 | 555,904.01 | 19 |
| 2025-06-05 | 560,000.00 | 561,450.00 | 552,000.00 | 559,194.00 | 549,350.44 | 68 |
| 2025-06-04 | 564,190.00 | 568,200.00 | 562,440.00 | 564,110.00 | 554,179.90 | 47 |
| 2025-06-03 | 561,290.00 | 565,510.00 | 557,700.00 | 561,930.00 | 552,038.28 | 15 |
| 2025-06-02 | 558,870.00 | 564,300.00 | 556,680.00 | 559,947.00 | 550,090.19 | 8 |
| 2025-05-30 | 557,340.00 | 564,500.00 | 557,340.00 | 559,947.00 | 550,090.19 | 24 |
| 2025-05-29 | 558,770.00 | 560,200.00 | 551,700.00 | 559,589.00 | 549,738.49 | 34 |
| 2025-05-28 | 560,000.00 | 564,300.00 | 552,100.00 | 559,612.00 | 549,761.08 | 77 |
| 2025-05-27 | 555,670.00 | 558,900.00 | 550,100.00 | 558,082.00 | 548,258.01 | 1,094 |
| 2025-05-26 | 555,665.00 | 555,665.00 | 555,665.00 | 555,665.00 | 545,883.56 | 0 |
| 2025-05-23 | 540,100.00 | 555,665.00 | 540,100.00 | 555,665.00 | 545,883.56 | 9 |
| 2025-05-22 | 555,670.00 | 555,670.00 | 548,900.00 | 555,665.00 | 545,883.56 | 36 |
| 2025-05-20 | 561,000.00 | 565,000.00 | 560,910.00 | 563,200.00 | 553,285.92 | 51 |
| 2025-05-19 | 559,250.00 | 561,970.00 | 553,460.00 | 561,526.00 | 551,641.39 | 24 |
| 2025-05-16 | 564,830.00 | 564,830.00 | 557,092.00 | 557,092.00 | 547,285.44 | 8 |
| 2025-05-15 | 555,740.00 | 561,700.00 | 555,000.00 | 557,092.00 | 547,285.44 | 160 |
| 2025-05-14 | 557,760.00 | 558,140.00 | 550,300.00 | 555,383.00 | 545,606.53 | 8 |
| 2025-05-13 | 550,000.00 | 561,600.00 | 550,000.00 | 555,383.00 | 545,606.53 | 54 |
| 2025-05-12 | 550,000.00 | 551,010.00 | 538,000.00 | 549,951.00 | 540,270.15 | 36 |
| 2025-05-09 | 532,000.00 | 535,900.00 | 528,980.00 | 533,240.00 | 523,853.31 | 70 |
| 2025-05-08 | 535,070.00 | 540,100.00 | 528,800.00 | 539,512.00 | 530,014.90 | 389 |
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.