IVVCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 589,000.00 | 590,800.00 | 588,000.00 | 588,726.00 | 390,703.27 | 61 |
| 2024-11-12 | 600,000.00 | 600,000.00 | 588,600.00 | 588,870.00 | 390,798.83 | 45 |
| 2024-11-11 | 590,000.00 | 594,000.00 | 588,000.00 | 589,330.00 | 391,104.11 | 37 |
| 2024-11-08 | 577,000.00 | 585,700.00 | 577,000.00 | 577,048.00 | 382,953.26 | 353 |
| 2024-11-07 | 568,600.00 | 568,600.00 | 565,100.00 | 567,944.00 | 376,911.46 | 16 |
| 2024-11-06 | 570,100.00 | 571,800.00 | 567,400.00 | 570,142.00 | 378,370.15 | 65 |
| 2024-11-05 | 553,500.00 | 553,500.00 | 553,500.00 | 553,500.00 | 367,325.82 | 22 |
| 2024-11-04 | 560,280.00 | 560,280.00 | 545,700.00 | 547,081.00 | 363,065.90 | 33 |
| 2024-10-30 | 562,200.00 | 562,200.00 | 557,600.00 | 557,600.00 | 370,046.75 | 7 |
| 2024-10-29 | 556,000.00 | 559,200.00 | 554,760.00 | 557,600.00 | 370,046.75 | 37 |
| 2024-10-28 | 554,230.00 | 554,800.00 | 551,040.00 | 552,739.00 | 366,820.79 | 14 |
| 2024-10-25 | 553,900.00 | 554,779.00 | 553,900.00 | 554,779.00 | 368,174.62 | 10 |
| 2024-10-24 | 552,250.00 | 554,779.00 | 552,250.00 | 554,779.00 | 368,174.62 | 8 |
| 2024-10-23 | 558,340.00 | 558,340.00 | 545,900.00 | 554,779.00 | 368,174.62 | 88 |
| 2024-10-22 | 555,880.00 | 558,341.00 | 553,500.00 | 558,341.00 | 370,538.51 | 10 |
| 2024-10-21 | 559,000.00 | 559,000.00 | 556,200.00 | 558,341.00 | 370,538.51 | 17 |
| 2024-10-18 | 556,000.00 | 562,160.00 | 556,000.00 | 559,254.00 | 371,144.41 | 16 |
| 2024-10-17 | 557,700.00 | 558,270.00 | 545,500.00 | 545,500.00 | 362,016.68 | 4 |
| 2024-10-16 | 550,790.00 | 550,790.00 | 545,500.00 | 545,500.00 | 362,016.68 | 50 |
| 2024-10-15 | 550,000.00 | 551,280.00 | 549,480.00 | 550,073.00 | 365,051.52 | 146 |
| 2024-10-14 | 543,600.00 | 545,800.00 | 541,520.00 | 541,520.00 | 359,375.39 | 4 |
| 2024-10-11 | 541,520.00 | 541,520.00 | 539,300.00 | 541,520.00 | 359,375.39 | 549 |
| 2024-10-10 | 540,700.00 | 540,700.00 | 538,300.00 | 539,000.00 | 357,703.01 | 34 |
| 2024-10-09 | 540,000.00 | 541,920.00 | 535,600.00 | 535,600.00 | 355,446.63 | 14 |
| 2024-10-08 | 535,600.00 | 536,400.00 | 534,100.00 | 535,600.00 | 355,446.63 | 29 |
| 2024-10-07 | 530,500.00 | 534,500.00 | 529,200.00 | 534,095.00 | 354,447.85 | 53 |
| 2024-10-04 | 529,590.00 | 531,100.00 | 515,555.00 | 515,555.00 | 342,143.92 | 2 |
| 2024-10-03 | 524,400.00 | 525,000.00 | 515,555.00 | 515,555.00 | 342,143.92 | 13 |
| 2024-10-02 | 521,400.00 | 521,400.00 | 515,555.00 | 515,555.00 | 342,143.92 | 7 |
| 2024-10-01 | 515,100.00 | 518,900.00 | 515,000.00 | 515,555.00 | 342,143.92 | 75 |
| 2024-09-30 | 520,020.00 | 522,520.00 | 513,600.00 | 516,907.00 | 343,041.17 | 19 |
| 2024-09-27 | 516,000.00 | 522,520.00 | 516,000.00 | 522,520.00 | 346,766.19 | 11 |
| 2024-09-26 | 519,200.00 | 522,520.00 | 519,200.00 | 522,520.00 | 346,766.19 | 3 |
| 2024-09-25 | 523,810.00 | 523,810.00 | 521,400.00 | 522,520.00 | 346,766.19 | 11 |
| 2024-09-24 | 532,590.00 | 532,590.00 | 522,500.00 | 522,520.00 | 280,402.00 | 83 |
| 2024-09-23 | 525,000.00 | 530,000.00 | 525,000.00 | 528,100.00 | 283,396.41 | 63 |
| 2024-09-17 | 530,400.00 | 530,600.00 | 522,900.00 | 522,900.00 | 280,605.92 | 2 |
| 2024-09-16 | 523,400.00 | 523,400.00 | 521,000.00 | 522,900.00 | 280,605.92 | 26 |
| 2024-09-13 | 521,800.00 | 521,800.00 | 520,842.00 | 520,842.00 | 279,501.52 | 2 |
| 2024-09-12 | 523,000.00 | 524,100.00 | 520,000.00 | 520,842.00 | 279,501.52 | 12 |
| 2024-09-11 | 523,200.00 | 523,200.00 | 517,800.00 | 520,842.00 | 279,501.52 | 57 |
| 2024-09-10 | 523,200.00 | 523,200.00 | 520,900.00 | 523,200.00 | 280,766.91 | 93 |
| 2024-09-09 | 519,200.00 | 522,600.00 | 519,200.00 | 519,600.00 | 278,835.02 | 40 |
| 2024-09-06 | 515,500.00 | 517,000.00 | 513,400.00 | 514,038.00 | 275,850.27 | 18 |
| 2024-09-05 | 523,000.00 | 524,350.00 | 523,000.00 | 523,711.00 | 281,041.13 | 22 |
| 2024-09-04 | 519,500.00 | 524,300.00 | 518,650.00 | 520,206.00 | 279,160.22 | 57 |
| 2024-09-03 | 522,580.00 | 522,580.00 | 518,360.00 | 519,468.00 | 278,764.19 | 31 |
| 2024-09-02 | 516,023.00 | 516,023.00 | 516,023.00 | 516,023.00 | 276,915.48 | 0 |
| 2024-08-30 | 513,800.00 | 516,023.00 | 513,800.00 | 516,023.00 | 276,915.48 | 7 |
| 2024-08-29 | 518,000.00 | 519,100.00 | 513,300.00 | 516,023.00 | 276,915.48 | 505 |
| 2024-08-28 | 511,500.00 | 512,800.00 | 511,500.00 | 512,413.00 | 274,978.24 | 5 |
| 2024-08-27 | 512,400.00 | 513,700.00 | 512,200.00 | 512,413.00 | 274,978.24 | 4 |
| 2024-08-26 | 512,400.00 | 513,100.00 | 512,000.00 | 512,413.00 | 274,978.24 | 28 |
| 2024-08-23 | 513,500.00 | 514,500.00 | 511,000.00 | 513,566.00 | 275,596.97 | 73 |
| 2024-08-22 | 521,000.00 | 521,000.00 | 514,600.00 | 518,500.00 | 278,244.73 | 5 |
| 2024-08-21 | 517,700.00 | 518,500.00 | 517,700.00 | 518,500.00 | 278,244.73 | 32 |
| 2024-08-20 | 519,000.00 | 520,600.00 | 517,700.00 | 519,441.00 | 278,749.70 | 10 |
| 2024-08-19 | 522,900.00 | 522,900.00 | 516,200.00 | 519,441.00 | 278,749.70 | 140 |
| 2024-08-16 | 522,400.00 | 524,400.00 | 522,400.00 | 524,300.00 | 281,357.20 | 39 |
| 2024-08-14 | 511,300.00 | 511,300.00 | 508,500.00 | 510,058.00 | 273,714.46 | 79 |
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.