IVVCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 761,000.00 | 761,000.00 | 761,000.00 | 761,000.00 | 761,000.00 | 22 |
| 2026-10-15 | 766,530.00 | 766,530.00 | 766,530.00 | 766,530.00 | 766,530.00 | 1 |
| 2026-10-14 | 766,530.00 | 766,530.00 | 766,530.00 | 766,530.00 | 766,530.00 | 4 |
| 2026-10-13 | 763,770.00 | 763,770.00 | 763,770.00 | 763,770.00 | 763,770.00 | 6 |
| 2026-10-09 | 767,610.00 | 767,610.00 | 767,610.00 | 767,610.00 | 767,610.00 | 3 |
| 2026-10-08 | 763,900.00 | 763,900.00 | 763,800.00 | 763,800.00 | 763,800.00 | 12 |
| 2026-10-07 | 765,170.00 | 765,170.00 | 765,170.00 | 765,170.00 | 765,170.00 | 1 |
| 2026-10-06 | 761,370.00 | 765,170.00 | 761,370.00 | 765,170.00 | 765,170.00 | 7 |
| 2026-10-05 | 781,000.00 | 781,000.00 | 781,000.00 | 781,000.00 | 781,000.00 | 8 |
| 2026-10-02 | 757,390.00 | 768,000.00 | 750,000.00 | 768,000.00 | 768,000.00 | 33 |
| 2026-10-01 | 751,740.00 | 751,740.00 | 751,740.00 | 751,740.00 | 751,740.00 | 5 |
| 2026-09-30 | 753,750.00 | 753,750.00 | 752,710.00 | 752,800.00 | 752,800.00 | 13 |
| 2026-09-29 | 748,000.00 | 748,000.00 | 748,000.00 | 748,000.00 | 748,000.00 | 3 |
| 2026-09-28 | 745,040.00 | 747,990.00 | 745,040.00 | 747,990.00 | 747,990.00 | 12 |
| 2026-09-25 | 748,290.00 | 748,290.00 | 748,290.00 | 748,290.00 | 748,290.00 | 2 |
| 2026-09-24 | 744,570.00 | 744,570.00 | 744,570.00 | 744,570.00 | 744,570.00 | 4 |
| 2026-09-23 | 730,000.00 | 730,000.00 | 730,000.00 | 730,000.00 | 730,000.00 | 1 |
| 2026-09-22 | 733,000.00 | 733,000.00 | 725,000.00 | 730,000.00 | 730,000.00 | 20 |
| 2026-09-21 | 750,310.00 | 750,310.00 | 750,310.00 | 750,310.00 | 750,310.00 | 3 |
Page 1 of 1 · 19 trading days
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.