iShares Trust - iShares S&P 500 Growth ETF (IVWCL.SN)
Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
At close: 12:04PM CLT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 88,530.00 | 88,890.00 | 88,530.00 | 88,890.00 | 88,890.00 | 3 |
| Jun 27, 2024 | 89,190.00 | 89,190.00 | 89,190.00 | 87,196.00 | 87,196.00 | 50 |
| Jun 26, 2024 | 87,500.00 | 88,048.00 | 87,500.00 | 87,196.00 | 87,196.00 | 26 |
| Jun 25, 2024 | 87,115.00 | 87,115.00 | 87,115.00 | 87,196.00 | 87,196.00 | 56 |
| Jun 24, 2024 | 86,735.00 | 86,735.00 | 86,612.00 | 87,196.00 | 87,196.00 | 9 |
| Jun 21, 2024 | 86,531.00 | 87,342.00 | 86,531.00 | 87,196.00 | 87,196.00 | 189 |
| Jun 19, 2024 | 87,491.00 | 87,491.00 | 87,491.00 | 87,491.00 | 87,491.00 | - |
| Jun 18, 2024 | 86,736.00 | 87,142.00 | 86,736.00 | 87,491.00 | 87,491.00 | 10 |
| Jun 17, 2024 | 87,071.00 | 87,712.00 | 87,071.00 | 87,491.00 | 87,491.00 | 714 |
| Jun 14, 2024 | 84,000.00 | 85,500.00 | 84,000.00 | 82,993.00 | 82,993.00 | 24 |
| Jun 13, 2024 | 84,648.00 | 84,648.00 | 84,410.00 | 82,993.00 | 82,993.00 | 45 |
| Jun 12, 2024 | 83,489.00 | 83,489.00 | 83,489.00 | 82,993.00 | 82,993.00 | 22 |
| Jun 11, 2024 | 83,000.00 | 83,000.00 | 82,287.00 | 82,993.00 | 82,993.00 | 108 |
| Jun 11, 2024 | 68.493 Dividend | |||||
| Jun 10, 2024 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 81,931.51 | 589 |
| Jun 07, 2024 | 81,792.00 | 82,000.00 | 81,792.00 | 79,412.00 | 79,345.66 | 35 |
| Jun 06, 2024 | 81,046.00 | 81,046.00 | 81,046.00 | 79,412.00 | 79,345.66 | 65 |
| Jun 05, 2024 | 78,778.00 | 80,970.00 | 78,778.00 | 79,412.00 | 79,345.66 | 70 |
| Jun 04, 2024 | 78,654.00 | 78,778.00 | 77,961.00 | 79,412.00 | 79,345.66 | 25 |
| Jun 03, 2024 | 85,000.00 | 85,000.00 | 78,136.00 | 79,412.00 | 79,345.66 | 77 |
| May 31, 2024 | 79,200.00 | 79,200.00 | 79,200.00 | 79,412.00 | 79,345.66 | 2 |
| May 30, 2024 | 80,118.00 | 80,118.00 | 80,118.00 | 79,412.00 | 79,345.66 | - |
| May 29, 2024 | 79,413.00 | 80,377.00 | 79,359.00 | 79,412.00 | 79,345.66 | 197 |
| May 28, 2024 | 79,243.00 | 79,699.00 | 79,175.00 | 79,413.00 | 79,346.66 | 203 |
| May 27, 2024 | 78,300.00 | 78,300.00 | 78,300.00 | 78,300.00 | 78,234.59 | - |
| May 24, 2024 | 79,052.00 | 79,200.00 | 78,804.00 | 78,300.00 | 78,234.59 | 36 |
| May 23, 2024 | 80,000.00 | 80,000.00 | 80,000.00 | 78,300.00 | 78,234.59 | 6 |
| May 22, 2024 | 79,081.00 | 79,081.00 | 79,081.00 | 78,300.00 | 78,234.59 | 3 |
| May 20, 2024 | 77,375.00 | 77,375.00 | 76,600.00 | 78,300.00 | 78,234.59 | 51 |
| May 17, 2024 | 78,111.00 | 78,111.00 | 77,960.00 | 78,300.00 | 78,234.59 | 85 |
| May 16, 2024 | 78,850.00 | 78,850.00 | 78,850.00 | 78,300.00 | 78,234.59 | 3 |
| May 15, 2024 | 78,333.00 | 78,333.00 | 78,333.00 | 78,300.00 | 78,234.59 | 30 |
| May 14, 2024 | 77,782.00 | 78,300.00 | 77,782.00 | 78,300.00 | 78,234.59 | 63 |
| May 13, 2024 | 60,000.00 | 78,484.00 | 60,000.00 | 78,300.00 | 78,234.59 | 31 |
| May 10, 2024 | 78,264.00 | 78,653.00 | 77,837.00 | 78,300.00 | 78,234.59 | 40 |
| May 09, 2024 | 79,027.00 | 79,027.00 | 79,027.00 | 78,300.00 | 78,234.59 | 5 |
| May 08, 2024 | 78,820.00 | 78,820.00 | 78,820.00 | 78,300.00 | 78,234.59 | 32 |
| May 07, 2024 | 79,580.00 | 79,580.00 | 79,580.00 | 78,300.00 | 78,234.59 | 1 |
| May 06, 2024 | 78,322.00 | 78,381.00 | 78,300.00 | 78,300.00 | 78,234.59 | 291 |
| May 03, 2024 | 78,135.00 | 78,693.00 | 78,135.00 | 78,572.00 | 78,506.37 | 10 |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 78,994.00 | 78,994.00 | 78,772.00 | 78,572.00 | 78,506.37 | 11 |
| Apr 29, 2024 | 78,600.00 | 78,600.00 | 77,693.00 | 78,572.00 | 78,506.37 | 257 |
| Apr 26, 2024 | 78,099.00 | 78,667.00 | 78,071.00 | 78,252.00 | 78,186.63 | 72 |
| Apr 25, 2024 | 78,252.00 | 78,252.00 | 77,790.00 | 78,252.00 | 78,186.63 | 63 |
| Apr 24, 2024 | 78,860.00 | 78,860.00 | 77,079.00 | 78,252.00 | 78,186.63 | 190 |
| Apr 23, 2024 | 77,000.00 | 80,000.00 | 77,000.00 | 80,000.00 | 79,933.18 | 300 |
| Apr 22, 2024 | 75,800.00 | 75,800.00 | 75,800.00 | 78,836.00 | 78,770.15 | 60 |
| Apr 19, 2024 | 76,838.00 | 76,838.00 | 75,502.00 | 78,836.00 | 78,770.15 | 14 |
| Apr 18, 2024 | 79,830.00 | 79,830.00 | 78,836.00 | 78,836.00 | 78,770.15 | 157 |
| Apr 17, 2024 | 80,456.00 | 80,456.00 | 79,800.00 | 79,830.00 | 79,763.32 | 89 |
| Apr 16, 2024 | 81,143.00 | 81,143.00 | 80,717.00 | 79,830.00 | 79,763.32 | 12 |
| Apr 15, 2024 | 82,000.00 | 82,330.00 | 82,000.00 | 79,830.00 | 79,763.32 | 25 |
| Apr 12, 2024 | 81,079.00 | 81,079.00 | 80,764.00 | 79,830.00 | 79,763.32 | 4 |
| Apr 11, 2024 | 79,753.00 | 80,926.00 | 79,753.00 | 79,830.00 | 79,763.32 | 117 |
| Apr 10, 2024 | 79,955.00 | 80,189.00 | 79,163.00 | 79,560.00 | 79,493.55 | 354 |
| Apr 09, 2024 | 79,000.00 | 79,400.00 | 78,320.00 | 78,651.00 | 78,585.30 | 1,951 |
| Apr 08, 2024 | 79,000.00 | 79,954.00 | 79,000.00 | 79,693.00 | 79,626.43 | 19 |
| Apr 05, 2024 | 79,392.00 | 80,506.00 | 79,392.00 | 79,693.00 | 79,626.43 | 153 |
| Apr 04, 2024 | 80,500.00 | 80,500.00 | 80,500.00 | 81,515.00 | 81,446.91 | 2 |
| Apr 03, 2024 | 81,500.00 | 81,919.00 | 80,368.00 | 81,515.00 | 81,446.91 | 267 |
| Apr 02, 2024 | 82,120.00 | 82,120.00 | 81,722.00 | 81,919.00 | 81,850.57 | 145 |
| Apr 01, 2024 | 83,382.00 | 83,619.00 | 83,382.00 | 83,342.00 | 83,272.38 | 50 |
| Mar 28, 2024 | 83,515.00 | 83,515.00 | 83,151.00 | 83,342.00 | 83,272.38 | 78 |
| Mar 27, 2024 | 83,417.00 | 83,482.00 | 82,833.00 | 83,342.00 | 83,272.38 | 158 |
| Mar 26, 2024 | 83,597.00 | 83,974.00 | 83,407.00 | 83,814.00 | 83,743.99 | 193 |
| Mar 25, 2024 | 82,947.00 | 83,591.00 | 82,911.00 | 83,082.00 | 83,012.60 | 283 |
| Mar 22, 2024 | 85,000.00 | 85,000.00 | 83,496.00 | 79,983.00 | 79,916.19 | 37 |
| Mar 21, 2024 | 79,983.00 | 79,983.00 | 79,983.00 | 79,983.00 | 79,916.19 | - |
| Mar 21, 2024 | 81.461365 Dividend | |||||
| Mar 20, 2024 | 81,949.00 | 82,008.00 | 81,603.00 | 79,983.00 | 79,834.80 | 42 |
| Mar 19, 2024 | 80,003.00 | 80,669.00 | 79,602.00 | 79,983.00 | 79,834.80 | 160 |
| Mar 18, 2024 | 77,988.00 | 79,765.00 | 77,988.00 | 77,988.00 | 77,843.49 | 39 |
| Mar 15, 2024 | 78,000.00 | 78,000.00 | 77,900.00 | 77,988.00 | 77,843.49 | 117 |
| Mar 14, 2024 | 79,588.00 | 79,588.00 | 79,194.00 | 80,919.00 | 80,769.06 | 71 |
| Mar 13, 2024 | 80,401.00 | 80,401.00 | 79,041.00 | 80,919.00 | 80,769.06 | 52 |
| Mar 12, 2024 | 80,371.00 | 80,456.00 | 80,371.00 | 80,919.00 | 80,769.06 | 6 |
| Mar 11, 2024 | 79,201.00 | 80,400.00 | 79,201.00 | 80,919.00 | 80,769.06 | 24 |
| Mar 08, 2024 | 80,896.00 | 81,680.00 | 80,182.00 | 80,919.00 | 80,769.06 | 261 |
| Mar 07, 2024 | 81,994.00 | 82,390.00 | 81,220.00 | 81,689.00 | 81,537.64 | 150 |
| Mar 06, 2024 | 81,040.00 | 82,000.00 | 80,635.00 | 80,655.00 | 80,505.55 | 36 |
| Mar 05, 2024 | 81,453.00 | 82,528.00 | 80,593.00 | 80,655.00 | 80,505.55 | 1,573 |
| Mar 04, 2024 | 81,390.00 | 81,937.00 | 81,321.00 | 81,369.00 | 81,218.23 | 185 |
| Mar 01, 2024 | 80,383.00 | 81,250.00 | 79,912.00 | 80,951.00 | 80,801.01 | 208 |
| Feb 29, 2024 | 80,404.00 | 80,404.00 | 79,376.00 | 79,912.00 | 79,763.93 | 741 |
| Feb 28, 2024 | 80,819.00 | 80,848.00 | 80,458.00 | 80,718.00 | 80,568.44 | 169 |
| Feb 27, 2024 | 81,701.00 | 82,113.00 | 80,895.00 | 80,956.00 | 80,805.99 | 219 |
| Feb 26, 2024 | 81,460.00 | 82,000.00 | 81,460.00 | 81,701.00 | 81,549.62 | 53 |
| Feb 23, 2024 | 81,645.00 | 82,053.00 | 81,378.00 | 81,701.00 | 81,549.62 | 96 |
| Feb 22, 2024 | 78,727.00 | 80,976.00 | 78,727.00 | 77,806.00 | 77,661.84 | 15 |
| Feb 21, 2024 | 77,832.00 | 77,832.00 | 77,832.00 | 77,806.00 | 77,661.84 | 1 |
| Feb 20, 2024 | 78,037.00 | 78,140.00 | 76,966.00 | 77,806.00 | 77,661.84 | 161 |
| Feb 19, 2024 | 79,377.00 | 79,377.00 | 79,377.00 | 79,377.00 | 79,229.92 | - |
| Feb 16, 2024 | 79,263.00 | 79,377.00 | 78,763.00 | 79,377.00 | 79,229.92 | 249 |
| Feb 15, 2024 | 78,708.00 | 78,923.00 | 78,708.00 | 77,551.00 | 77,407.30 | 19 |
| Feb 14, 2024 | 77,565.00 | 77,760.00 | 77,400.00 | 77,551.00 | 77,407.30 | 99 |
| Feb 13, 2024 | 100,000.00 | 100,000.00 | 78,027.00 | 79,831.00 | 79,683.08 | 40 |
| Feb 12, 2024 | 80,018.00 | 80,452.00 | 80,018.00 | 79,831.00 | 79,683.08 | 37 |
| Feb 09, 2024 | 79,471.00 | 80,000.00 | 79,471.00 | 79,831.00 | 79,683.08 | 172 |
| Feb 08, 2024 | 78,129.00 | 78,848.00 | 77,900.00 | 76,740.00 | 76,597.80 | 91 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.