IVVCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 585,600.00 | 585,890.00 | 579,910.00 | 583,781.00 | 463,956.83 | 17 |
| 2025-02-07 | 586,000.00 | 586,500.00 | 581,000.00 | 585,533.00 | 465,349.23 | 38 |
| 2025-02-06 | 588,700.00 | 588,700.00 | 584,000.00 | 586,023.00 | 465,738.65 | 9 |
| 2025-02-05 | 585,880.00 | 590,000.00 | 585,880.00 | 586,023.00 | 465,738.65 | 10 |
| 2025-02-04 | 597,000.00 | 597,000.00 | 584,400.00 | 586,023.00 | 465,738.65 | 62 |
| 2025-02-03 | 602,000.00 | 602,000.00 | 589,700.00 | 591,441.00 | 470,044.58 | 466 |
| 2025-01-31 | 603,580.00 | 603,580.00 | 600,770.00 | 601,340.00 | 477,911.76 | 44 |
| 2025-01-30 | 600,000.00 | 600,000.00 | 596,220.00 | 600,000.00 | 476,846.80 | 41 |
| 2025-01-29 | 601,560.00 | 601,560.00 | 590,260.00 | 590,260.00 | 469,105.98 | 12 |
| 2025-01-28 | 604,700.00 | 604,700.00 | 590,260.00 | 590,260.00 | 469,105.98 | 3 |
| 2025-01-27 | 600,000.00 | 600,000.00 | 590,260.00 | 590,260.00 | 469,105.98 | 200 |
| 2025-01-24 | 602,150.00 | 603,400.00 | 602,100.00 | 602,134.00 | 478,542.78 | 22 |
| 2025-01-23 | 604,730.00 | 604,800.00 | 602,830.00 | 604,200.00 | 480,184.73 | 65 |
| 2025-01-22 | 603,700.00 | 605,047.00 | 603,700.00 | 605,047.00 | 480,857.87 | 2 |
| 2025-01-21 | 604,000.00 | 609,000.00 | 604,000.00 | 605,047.00 | 480,857.87 | 34 |
| 2025-01-20 | 605,698.00 | 605,698.00 | 605,698.00 | 605,698.00 | 481,375.25 | 0 |
| 2025-01-17 | 603,000.00 | 608,000.00 | 603,000.00 | 605,698.00 | 481,375.25 | 22 |
| 2025-01-16 | 603,000.00 | 606,400.00 | 603,000.00 | 606,200.00 | 481,774.21 | 42 |
| 2025-01-15 | 595,600.00 | 595,600.00 | 589,293.00 | 589,293.00 | 468,337.47 | 2 |
| 2025-01-14 | 590,000.00 | 590,000.00 | 583,600.00 | 589,293.00 | 468,337.47 | 42 |
| 2025-01-13 | 589,000.00 | 589,000.00 | 583,100.00 | 587,500.00 | 466,912.49 | 63 |
| 2025-01-10 | 592,900.00 | 592,900.00 | 588,760.00 | 590,690.00 | 469,447.73 | 86 |
| 2025-01-09 | 598,096.00 | 598,096.00 | 598,096.00 | 598,096.00 | 475,333.60 | 0 |
| 2025-01-08 | 598,000.00 | 598,300.00 | 590,700.00 | 598,096.00 | 475,333.60 | 111 |
| 2025-01-07 | 603,000.00 | 603,000.00 | 596,900.00 | 601,108.00 | 477,727.37 | 24 |
| 2025-01-06 | 612,900.00 | 612,900.00 | 609,000.00 | 611,421.00 | 485,923.58 | 19 |
| 2025-01-03 | 600,490.00 | 606,500.00 | 589,800.00 | 589,800.00 | 468,740.40 | 8 |
| 2025-01-02 | 591,700.00 | 593,090.00 | 588,900.00 | 589,800.00 | 468,740.40 | 109 |
| 2024-12-30 | 600,000.00 | 600,000.00 | 589,800.00 | 589,800.00 | 468,740.40 | 183 |
| 2024-12-27 | 597,000.00 | 597,000.00 | 591,300.00 | 592,230.00 | 470,671.63 | 35 |
| 2024-12-26 | 598,790.00 | 599,830.00 | 598,790.00 | 599,804.00 | 476,691.03 | 15 |
| 2024-12-24 | 592,430.00 | 596,200.00 | 591,667.00 | 591,667.00 | 470,224.19 | 10 |
| 2024-12-23 | 591,400.00 | 592,600.00 | 589,800.00 | 591,667.00 | 470,224.19 | 19 |
| 2024-12-20 | 581,700.00 | 600,500.00 | 581,700.00 | 591,400.00 | 470,011.99 | 22 |
| 2024-12-19 | 586,000.00 | 600,000.00 | 584,500.00 | 600,000.00 | 476,846.80 | 5 |
| 2024-12-18 | 600,000.00 | 602,700.00 | 600,000.00 | 600,000.00 | 476,846.80 | 33 |
| 2024-12-17 | 601,030.00 | 606,200.00 | 599,400.00 | 600,619.00 | 477,338.74 | 53 |
| 2024-12-16 | 604,010.00 | 606,200.00 | 604,000.00 | 606,200.00 | 402,299.75 | 28 |
| 2024-12-13 | 598,850.00 | 606,350.00 | 598,850.00 | 603,102.00 | 400,243.79 | 140 |
| 2024-12-12 | 593,221.00 | 593,221.00 | 593,221.00 | 593,221.00 | 393,686.34 | 0 |
| 2024-12-11 | 592,000.00 | 598,000.00 | 592,000.00 | 593,221.00 | 393,686.34 | 13 |
| 2024-12-10 | 591,590.00 | 591,590.00 | 590,900.00 | 590,999.00 | 392,211.73 | 14 |
| 2024-12-09 | 590,000.00 | 592,300.00 | 590,000.00 | 591,700.00 | 392,676.94 | 11 |
| 2024-12-06 | 597,900.00 | 597,900.00 | 597,900.00 | 597,900.00 | 396,791.52 | 15 |
| 2024-12-05 | 595,100.00 | 595,100.00 | 591,700.00 | 591,700.00 | 392,676.94 | 62 |
| 2024-12-04 | 595,000.00 | 595,000.00 | 591,350.00 | 591,350.00 | 392,444.67 | 6 |
| 2024-12-03 | 599,000.00 | 599,000.00 | 590,650.00 | 591,350.00 | 392,444.67 | 35 |
| 2024-12-02 | 595,300.00 | 595,610.00 | 593,120.00 | 594,931.00 | 394,821.17 | 28 |
| 2024-11-29 | 591,800.00 | 591,800.00 | 590,142.00 | 590,142.00 | 391,642.99 | 2 |
| 2024-11-28 | 590,142.00 | 590,142.00 | 590,142.00 | 590,142.00 | 391,642.99 | 0 |
| 2024-11-27 | 590,150.00 | 590,150.00 | 589,200.00 | 590,142.00 | 391,642.99 | 70 |
| 2024-11-26 | 587,650.00 | 591,000.00 | 586,150.00 | 588,051.00 | 390,255.31 | 16 |
| 2024-11-25 | 587,300.00 | 587,300.00 | 574,300.00 | 574,300.00 | 381,129.57 | 5 |
| 2024-11-22 | 592,000.00 | 592,000.00 | 574,300.00 | 574,300.00 | 381,129.57 | 4 |
| 2024-11-21 | 577,660.00 | 579,800.00 | 574,300.00 | 574,300.00 | 381,129.57 | 8 |
| 2024-11-20 | 577,020.00 | 577,020.00 | 574,300.00 | 574,300.00 | 381,129.57 | 74 |
| 2024-11-19 | 578,000.00 | 578,000.00 | 574,000.00 | 574,554.00 | 381,298.14 | 29 |
| 2024-11-18 | 585,000.00 | 585,000.00 | 575,350.00 | 577,700.00 | 383,385.95 | 47 |
| 2024-11-15 | 578,500.00 | 585,246.00 | 575,200.00 | 585,246.00 | 388,393.80 | 6 |
| 2024-11-14 | 585,000.00 | 585,690.00 | 580,600.00 | 585,246.00 | 388,393.80 | 30 |
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.