IVVCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 649,670.00 | 649,670.00 | 635,000.00 | 636,300.00 | 628,923.36 | 265 |
| 2025-11-05 | 639,300.00 | 646,160.00 | 639,300.00 | 645,996.00 | 638,506.95 | 17 |
| 2025-11-04 | 640,000.00 | 647,700.00 | 640,000.00 | 644,861.00 | 637,385.11 | 3,237 |
| 2025-11-03 | 648,670.00 | 648,670.00 | 641,600.00 | 644,972.00 | 637,494.82 | 58 |
| 2025-10-30 | 650,400.00 | 650,400.00 | 648,000.00 | 648,271.00 | 640,755.58 | 12 |
| 2025-10-29 | 648,800.00 | 651,620.00 | 647,200.00 | 648,271.00 | 640,755.58 | 83 |
| 2025-10-28 | 651,940.00 | 651,940.00 | 643,670.00 | 643,670.00 | 636,207.92 | 4 |
| 2025-10-27 | 643,670.00 | 643,670.00 | 643,670.00 | 643,670.00 | 636,207.92 | 0 |
| 2025-10-24 | 641,000.00 | 644,100.00 | 640,100.00 | 643,670.00 | 636,207.92 | 33 |
| 2025-10-23 | 636,100.00 | 642,468.00 | 636,100.00 | 642,468.00 | 635,019.85 | 6 |
← NewerPage 5 of 5 · 250 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.