IVVCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 535,400.00 | 535,400.00 | 523,000.00 | 530,069.00 | 520,738.13 | 7 |
| 2025-05-06 | 530,000.00 | 531,610.00 | 522,800.00 | 530,069.00 | 520,738.13 | 15 |
| 2025-05-05 | 534,170.00 | 540,300.00 | 531,060.00 | 532,040.00 | 522,674.44 | 222 |
| 2025-05-02 | 534,430.00 | 540,980.00 | 533,330.00 | 535,309.00 | 525,885.89 | 76 |
| 2025-04-30 | 525,000.00 | 528,320.00 | 514,900.00 | 523,249.00 | 514,038.18 | 15 |
| 2025-04-29 | 524,530.00 | 533,200.00 | 521,400.00 | 525,298.00 | 516,051.12 | 311 |
| 2025-04-28 | 519,060.00 | 525,200.00 | 512,859.00 | 512,859.00 | 503,831.08 | 12 |
| 2025-04-25 | 516,640.00 | 519,060.00 | 508,800.00 | 512,859.00 | 503,831.08 | 14 |
| 2025-04-24 | 506,320.00 | 514,220.00 | 506,320.00 | 512,859.00 | 503,831.08 | 10 |
| 2025-04-23 | 513,800.00 | 513,800.00 | 506,320.00 | 512,859.00 | 503,831.08 | 351 |
| 2025-04-22 | 502,000.00 | 502,390.00 | 490,000.00 | 499,986.00 | 491,184.69 | 28 |
| 2025-04-21 | 500,560.00 | 500,560.00 | 481,000.00 | 494,415.00 | 485,711.75 | 47 |
| 2025-04-17 | 515,540.00 | 515,540.00 | 514,000.00 | 514,552.00 | 505,494.28 | 49 |
| 2025-04-16 | 521,950.00 | 521,950.00 | 514,510.00 | 515,895.00 | 506,813.64 | 41 |
| 2025-04-15 | 525,000.00 | 532,100.00 | 524,500.00 | 525,434.00 | 516,184.72 | 25 |
| 2025-04-14 | 522,460.00 | 524,900.00 | 522,460.00 | 524,900.00 | 515,660.12 | 203 |
| 2025-04-11 | 523,690.00 | 523,690.00 | 516,900.00 | 517,800.00 | 508,685.10 | 59 |
| 2025-04-10 | 537,920.00 | 537,920.00 | 515,000.00 | 521,592.00 | 512,410.35 | 74 |
| 2025-04-09 | 502,000.00 | 525,000.00 | 498,280.00 | 498,858.00 | 490,076.54 | 238 |
| 2025-04-08 | 506,000.00 | 521,800.00 | 500,000.00 | 501,980.00 | 493,143.59 | 62 |
| 2025-04-07 | 500,000.00 | 510,000.00 | 494,450.00 | 500,000.00 | 491,198.44 | 743 |
| 2025-04-04 | 507,000.00 | 511,700.00 | 499,300.00 | 500,820.00 | 492,004.00 | 97 |
| 2025-04-03 | 527,420.00 | 532,773.00 | 522,000.00 | 532,773.00 | 523,394.53 | 8 |
| 2025-04-02 | 529,500.00 | 532,773.00 | 529,500.00 | 532,773.00 | 523,394.53 | 6 |
| 2025-04-01 | 532,500.00 | 535,000.00 | 531,200.00 | 532,773.00 | 523,394.53 | 17 |
| 2025-03-31 | 526,700.00 | 531,050.00 | 526,700.00 | 527,344.00 | 518,061.10 | 51 |
| 2025-03-28 | 526,700.00 | 540,000.00 | 526,700.00 | 528,600.00 | 519,294.99 | 38 |
| 2025-03-27 | 532,000.00 | 533,157.00 | 530,800.00 | 533,157.00 | 523,771.77 | 5 |
| 2025-03-26 | 533,300.00 | 540,000.00 | 531,400.00 | 533,157.00 | 523,771.77 | 10 |
| 2025-03-25 | 533,000.00 | 533,600.00 | 533,000.00 | 533,157.00 | 523,771.77 | 23 |
| 2025-03-24 | 526,533.00 | 526,533.00 | 526,533.00 | 526,533.00 | 517,264.38 | 0 |
| 2025-03-21 | 527,200.00 | 527,200.00 | 526,533.00 | 526,533.00 | 517,264.38 | 3 |
| 2025-03-20 | 525,250.00 | 528,000.00 | 525,000.00 | 526,533.00 | 517,264.38 | 21 |
| 2025-03-19 | 519,000.00 | 519,400.00 | 515,242.00 | 515,242.00 | 506,172.13 | 10 |
| 2025-03-18 | 520,000.00 | 520,000.00 | 515,000.00 | 515,242.00 | 506,172.13 | 48 |
| 2025-03-17 | 524,480.00 | 526,800.00 | 522,000.00 | 523,520.00 | 416,064.73 | 40 |
| 2025-03-14 | 526,100.00 | 526,100.00 | 521,989.00 | 521,989.00 | 414,847.97 | 10 |
| 2025-03-13 | 520,000.00 | 522,100.00 | 519,500.00 | 521,989.00 | 414,847.97 | 48 |
| 2025-03-12 | 522,410.00 | 528,400.00 | 520,300.00 | 524,376.00 | 416,745.03 | 37 |
| 2025-03-11 | 526,600.00 | 526,600.00 | 517,000.00 | 517,000.00 | 410,882.99 | 52 |
| 2025-03-10 | 533,200.00 | 541,863.00 | 533,200.00 | 541,863.00 | 430,642.73 | 8 |
| 2025-03-07 | 537,500.00 | 541,863.00 | 525,800.00 | 541,863.00 | 430,642.73 | 12 |
| 2025-03-06 | 546,000.00 | 546,000.00 | 534,620.00 | 541,863.00 | 430,642.73 | 17 |
| 2025-03-05 | 550,000.00 | 550,000.00 | 536,600.00 | 540,160.00 | 429,289.28 | 53 |
| 2025-03-04 | 550,000.00 | 551,400.00 | 545,900.00 | 550,000.00 | 437,109.56 | 88 |
| 2025-03-03 | 580,000.00 | 580,000.00 | 564,700.00 | 566,217.00 | 449,997.94 | 41 |
| 2025-02-28 | 567,300.00 | 567,300.00 | 563,900.00 | 565,500.00 | 449,428.11 | 57 |
| 2025-02-27 | 570,000.00 | 570,000.00 | 564,530.00 | 564,530.00 | 448,657.20 | 8 |
| 2025-02-26 | 564,530.00 | 564,530.00 | 564,530.00 | 564,530.00 | 448,657.20 | 313 |
| 2025-02-25 | 561,000.00 | 577,406.00 | 561,000.00 | 577,406.00 | 458,890.34 | 5 |
| 2025-02-24 | 571,400.00 | 577,406.00 | 570,000.00 | 577,406.00 | 458,890.34 | 4 |
| 2025-02-21 | 577,700.00 | 577,700.00 | 575,000.00 | 577,406.00 | 458,890.34 | 85 |
| 2025-02-20 | 595,000.00 | 595,000.00 | 577,600.00 | 593,550.00 | 471,720.69 | 36 |
| 2025-02-19 | 581,760.00 | 589,000.00 | 581,760.00 | 585,551.00 | 465,363.53 | 204 |
| 2025-02-18 | 585,850.00 | 585,850.00 | 581,300.00 | 585,850.00 | 465,601.16 | 174 |
| 2025-02-17 | 574,694.00 | 574,694.00 | 574,694.00 | 574,694.00 | 456,734.99 | 0 |
| 2025-02-14 | 575,000.00 | 580,000.00 | 574,694.00 | 574,694.00 | 456,734.99 | 3 |
| 2025-02-13 | 585,000.00 | 585,000.00 | 574,400.00 | 574,694.00 | 456,734.99 | 66 |
| 2025-02-12 | 580,000.00 | 580,000.00 | 575,500.00 | 580,000.00 | 460,951.90 | 29 |
| 2025-02-11 | 584,800.00 | 586,400.00 | 582,830.00 | 586,184.00 | 465,866.61 | 234 |
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.