iShares Core S&P 500 ETF (SNSE:IVVCL)
Chile · Delayed Price · Currency is CLP 645,984
+3,984 (0.62%)
At close: Apr 30, 2026
SNSE:IVVCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 649,830.00 | 652,200.00 | 645,500.00 | 645,984.00 | 645,984.00 | 0.62% | 94 |
| Apr 29, 2026 | 642,000.00 | 642,000.00 | 642,000.00 | 642,000.00 | 642,000.00 | - | - |
| Apr 28, 2026 | 647,640.00 | 647,640.00 | 635,600.00 | 642,000.00 | 642,000.00 | - | 10 |
| Apr 27, 2026 | 642,000.00 | 644,600.00 | 638,700.00 | 642,000.00 | 642,000.00 | -0.21% | 60 |
| Apr 24, 2026 | 640,000.00 | 644,000.00 | 636,000.00 | 643,354.00 | 643,354.00 | 1.60% | 39 |
| Apr 23, 2026 | 639,180.00 | 639,180.00 | 634,600.00 | 633,224.00 | 633,224.00 | - | 12 |
| Apr 22, 2026 | 633,500.00 | 636,800.00 | 633,500.00 | 633,224.00 | 633,224.00 | - | 12 |
| Apr 21, 2026 | 633,110.00 | 634,100.00 | 632,000.00 | 633,224.00 | 633,224.00 | 0.82% | 32 |
| Apr 20, 2026 | 631,000.00 | 631,000.00 | 627,880.00 | 628,100.00 | 628,100.00 | 0.22% | 34 |
| Apr 17, 2026 | 626,730.00 | 626,980.00 | 624,460.00 | 626,730.00 | 626,730.00 | 0.72% | 37 |
| Apr 16, 2026 | 622,000.00 | 625,960.00 | 622,000.00 | 622,271.00 | 622,271.00 | -0.12% | 71 |
| Apr 15, 2026 | 619,000.00 | 623,000.00 | 617,870.00 | 623,000.00 | 623,000.00 | 0.75% | 42 |
| Apr 14, 2026 | 630,000.00 | 630,000.00 | 615,320.00 | 618,349.00 | 618,349.00 | 1.42% | 15 |
| Apr 13, 2026 | 614,840.00 | 614,840.00 | 611,910.00 | 609,691.00 | 609,691.00 | - | 6 |
| Apr 10, 2026 | 610,490.00 | 611,300.00 | 609,350.00 | 609,691.00 | 609,691.00 | -0.12% | 36 |
| Apr 9, 2026 | 610,300.00 | 610,880.00 | 608,960.00 | 610,453.00 | 610,453.00 | 0.33% | 14 |
| Apr 8, 2026 | 609,150.00 | 609,150.00 | 606,230.00 | 608,435.00 | 608,435.00 | - | 3 |
| Apr 7, 2026 | 607,000.00 | 610,000.00 | 606,080.00 | 608,435.00 | 608,435.00 | 0.62% | 23 |
| Apr 6, 2026 | 604,000.00 | 605,000.00 | 601,880.00 | 604,670.00 | 604,670.00 | -0.01% | 73 |
| Apr 2, 2026 | 605,000.00 | 610,000.00 | 601,700.00 | 604,744.00 | 604,744.00 | -0.25% | 16 |
| Apr 1, 2026 | 605,870.00 | 605,870.00 | 601,600.00 | 606,257.00 | 606,257.00 | - | 10 |
| Mar 31, 2026 | 598,740.00 | 602,600.00 | 598,740.00 | 606,257.00 | 606,257.00 | - | 9 |
| Mar 30, 2026 | 596,420.00 | 599,300.00 | 595,560.00 | 606,257.00 | 606,257.00 | - | 13 |
| Mar 27, 2026 | 594,000.00 | 594,000.00 | 593,200.00 | 606,257.00 | 606,257.00 | - | 8 |
| Mar 26, 2026 | 602,700.00 | 609,800.00 | 602,700.00 | 606,257.00 | 606,257.00 | 0.26% | 34 |
| Mar 25, 2026 | 602,000.00 | 602,000.00 | 602,000.00 | 604,713.00 | 604,713.00 | - | 3 |
| Mar 24, 2026 | 609,000.00 | 609,000.00 | 598,700.00 | 604,713.00 | 604,713.00 | -0.02% | 83 |
| Mar 23, 2026 | 610,000.00 | 610,000.00 | 600,000.00 | 604,857.00 | 604,857.00 | 0.14% | 25 |
| Mar 20, 2026 | 604,000.00 | 604,900.00 | 604,000.00 | 604,020.00 | 604,020.00 | 0.21% | 132 |
| Mar 19, 2026 | 606,300.00 | 606,300.00 | 602,600.00 | 602,771.00 | 602,771.00 | -1.49% | 16 |
| Mar 18, 2026 | 610,960.00 | 610,960.00 | 610,960.00 | 611,877.00 | 611,877.00 | - | 1 |
| Mar 17, 2026 | 612,100.00 | 612,100.00 | 608,800.00 | 611,877.00 | 611,877.00 | 0.20% | 62 |
| Mar 16, 2026 | 612,100.00 | 612,800.00 | 612,100.00 | 610,652.00 | 609,024.01 | - | 4 |
| Mar 13, 2026 | 614,110.00 | 614,110.00 | 608,400.00 | 610,652.00 | 609,024.01 | -0.61% | 35 |
| Mar 12, 2026 | 615,670.00 | 616,300.00 | 611,400.00 | 614,415.00 | 612,776.97 | -0.15% | 28 |
| Mar 11, 2026 | 605,700.00 | 605,700.00 | 605,700.00 | 615,313.00 | 613,672.58 | - | 1 |
| Mar 10, 2026 | 620,000.00 | 620,000.00 | 610,700.00 | 615,313.00 | 613,672.58 | - | 2 |
| Mar 9, 2026 | 613,860.00 | 618,290.00 | 611,200.00 | 615,313.00 | 613,672.58 | -1.37% | 17 |
| Mar 6, 2026 | 625,000.00 | 625,000.00 | 623,550.00 | 623,859.00 | 622,195.80 | 0.43% | 19 |
| Mar 5, 2026 | 630,000.00 | 630,000.00 | 621,200.00 | 621,200.00 | 619,543.88 | 1.67% | 54 |
| Mar 4, 2026 | 612,000.00 | 616,800.00 | 611,000.00 | 611,000.00 | 609,371.08 | -0.15% | 24 |
| Mar 3, 2026 | 626,500.00 | 626,500.00 | 590,000.00 | 611,917.00 | 610,285.63 | 0.27% | 16 |
| Mar 2, 2026 | 600,000.00 | 610,800.00 | 597,500.00 | 610,286.00 | 608,658.98 | 1.46% | 20 |
| Feb 27, 2026 | 601,000.00 | 601,600.00 | 595,000.00 | 601,492.00 | 599,888.43 | 0.66% | 162 |
| Feb 26, 2026 | 597,564.00 | 597,564.00 | 597,564.00 | 597,564.00 | 595,970.90 | - | - |
| Feb 25, 2026 | 595,000.00 | 598,400.00 | 595,000.00 | 597,564.00 | 595,970.90 | -0.03% | 72 |
| Feb 24, 2026 | 596,690.00 | 596,690.00 | 596,690.00 | 597,740.00 | 596,146.43 | - | 13 |
| Feb 23, 2026 | 599,080.00 | 599,080.00 | 596,400.00 | 597,740.00 | 596,146.43 | -0.01% | 17 |
| Feb 20, 2026 | 595,000.00 | 599,700.00 | 595,000.00 | 597,784.00 | 596,190.31 | 0.27% | 20 |
| Feb 19, 2026 | 597,490.00 | 597,490.00 | 597,490.00 | 596,185.00 | 594,595.57 | - | 3 |