Skip to main content
Intercorp Financial Services Inc. (IFS)
NYSE: IFS · Real-Time Price · USD
26.06
+0.77 (3.04%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202425.4225.4624.9925.2925.29-95,269
Sep 24, 202425.0025.3524.8425.2925.291.48%186,222
Sep 23, 202424.6625.0624.3524.9224.921.67%65,304
Sep 20, 202424.7024.8524.2824.5124.51-1.65%84,565
Sep 19, 202425.2725.3624.8524.9224.92-0.44%65,232
Sep 18, 202424.4125.2224.2625.0325.032.92%187,275
Sep 17, 202424.6424.9824.2324.3224.32-0.82%137,299
Sep 16, 202424.5924.6624.3624.5224.52-26,496
Sep 13, 202424.6524.7224.3124.5224.520.08%55,211
Sep 12, 202424.6824.9824.4724.5024.50-0.12%66,447
Sep 11, 202424.2324.5623.9524.5324.530.78%37,068
Sep 10, 202424.4624.4624.0024.3424.340.08%37,393
Sep 9, 202424.7324.8924.3224.3224.32-0.49%30,917
Sep 6, 202425.2325.2324.4224.4424.44-2.36%35,233
Sep 5, 202424.9425.3824.9425.0325.030.16%236,909
Sep 4, 202424.7825.1324.6024.9924.990.85%56,607
Sep 3, 202425.3525.3524.6824.7824.78-2.44%230,132
Aug 30, 202424.7625.4524.7525.4025.402.79%86,449
Aug 29, 202424.0124.7924.0124.7124.712.96%118,230
Aug 28, 202423.8224.1223.7224.0024.000.93%206,557
Aug 27, 202423.7523.8923.6823.7823.780.17%130,720
Aug 26, 202423.7923.9023.5323.7423.74-0.29%43,771
Aug 23, 202423.8224.1623.7323.8123.81-0.08%57,188
Aug 22, 202423.9423.9623.7623.8323.83-0.04%93,086
Aug 21, 202423.9223.9823.6523.8423.840.21%26,997
Aug 20, 202423.9423.9423.6823.7923.79-0.46%234,946
Aug 19, 202423.5224.0623.1823.9023.902.31%190,771
Aug 16, 202423.5023.7423.2723.3623.360.30%21,711
Aug 15, 202422.7923.7022.5823.2923.292.96%115,888
Aug 14, 202422.5523.0222.3622.6222.620.89%37,508
Aug 13, 202422.6022.8022.3422.4222.42-1.41%58,309
Aug 12, 202422.9723.2822.6922.7422.74-1.00%33,602
Aug 9, 202422.7523.3422.5622.9722.971.14%67,906
Aug 8, 202422.4022.7622.4022.7122.711.57%18,615
Aug 7, 202422.3922.5122.1422.3622.36-54,912
Aug 6, 202422.1722.5421.9722.3622.360.95%32,423
Aug 5, 202421.6322.2121.4022.1522.15-0.58%58,170
Aug 2, 202422.0822.2921.6322.2822.280.13%108,076
Aug 1, 202422.6822.7922.0622.2522.25-2.24%66,443
Jul 31, 202422.4522.9321.8122.7622.761.07%17,230
Jul 30, 202422.1022.6122.1022.5222.521.40%32,599
Jul 29, 202422.6722.6722.0122.2122.21-2.20%18,981
Jul 26, 202422.6322.7922.5222.7122.710.13%17,447
Jul 25, 202422.6022.9822.5322.6822.68-0.13%15,935
Jul 24, 202422.7523.1522.5522.7122.71-0.92%15,115
Jul 23, 202422.9123.2222.8122.9222.920.04%20,601
Jul 22, 202422.8322.9422.6122.9122.910.35%33,881
Jul 19, 202423.0023.3822.8322.8322.830.18%33,826
Jul 18, 202422.8423.0322.5922.7922.79-0.74%17,249
Jul 17, 202423.0923.3522.9522.9622.96-0.82%35,947
Jul 16, 202424.0924.4423.0523.1523.15-3.78%85,102
Jul 15, 202424.0724.2023.6524.0624.06-0.41%85,960
Jul 12, 202423.8724.1623.6524.1624.161.81%92,378
Jul 11, 202423.9724.3623.4323.7323.73-0.79%84,262
Jul 10, 202423.6623.9723.5423.9223.921.61%110,990
Jul 9, 202422.8123.5922.8123.5423.542.48%105,577
Jul 8, 202422.2923.0722.0822.9722.972.91%166,816
Jul 5, 202422.4622.4722.2522.3222.32-0.89%28,508
Jul 3, 202422.3622.6822.3622.5222.520.63%16,017
Jul 2, 202422.2522.5722.2522.3822.38-31,544
Jul 1, 202422.5622.5622.1922.3822.38-0.13%63,236
Jun 28, 202422.3622.6122.2522.4122.410.45%27,160
Jun 27, 202422.0522.3321.8522.3122.311.27%55,569
Jun 26, 202422.0922.3421.8622.0322.03-0.99%75,940
Jun 25, 202422.2522.2921.9922.2522.25-0.04%14,745
Jun 24, 202422.2022.4822.0522.2622.260.82%17,712
Jun 21, 202422.0622.1922.0022.0822.08-0.59%64,176
Jun 20, 202422.3222.4222.0522.2122.21-1.02%49,478
Jun 18, 202422.5422.7022.3522.4422.44-1.06%43,897
Jun 17, 202422.2922.7222.1822.6822.682.25%26,639
Jun 14, 202422.2322.2421.9122.1822.18-0.54%69,793
Jun 13, 202422.2122.4822.1222.3022.30-0.18%17,658
Jun 12, 202422.3222.7122.1722.3422.340.22%50,511
Jun 11, 202422.2722.4922.1222.2922.29-0.76%44,250
Jun 10, 202422.3422.5422.1822.4622.461.13%25,100
Jun 7, 202422.8422.8422.1522.2122.21-2.42%22,233
Jun 6, 202422.8122.9422.5122.7622.76-0.26%47,315
Jun 5, 202422.4523.0022.3922.8222.821.29%46,394
Jun 4, 202423.2423.2422.5022.5322.53-3.92%103,720
Jun 3, 202424.0024.0523.4023.4523.45-2.58%127,855
May 31, 202422.7724.4122.7524.0724.075.39%413,601
May 30, 202422.4622.8422.2822.8422.841.15%69,824
May 29, 202422.3222.6721.9822.5822.580.62%45,874
May 28, 202422.6222.7922.2522.4422.44-0.66%36,398
May 24, 202422.2522.6022.0822.5922.591.57%37,182
May 23, 202422.4422.4922.0122.2422.24-1.07%32,184
May 22, 202422.9622.9622.4722.4822.48-2.09%36,115
May 21, 202423.0223.1922.8422.9622.96-0.52%25,100
May 20, 202423.2923.4723.0123.0823.08-0.77%44,717
May 17, 202423.5123.5623.1323.2623.26-1.86%67,315
May 16, 202423.6124.1623.4823.7023.701.28%95,283
May 15, 202422.0023.4921.8323.4023.407.73%179,971
May 14, 202422.9523.0521.5621.7221.72-5.44%280,133
May 13, 202422.8723.3822.6322.9722.970.75%105,939
May 10, 202422.9623.2122.7822.8022.80-0.70%96,626
May 9, 202422.9523.2022.9022.9622.960.04%124,964
May 8, 202422.0122.9521.9422.9522.953.80%126,673
May 7, 202421.9922.3621.9922.1122.110.50%59,551
May 6, 202421.7422.1121.7422.0022.001.62%28,405
May 3, 202421.6521.7821.5021.6521.65-0.05%107,298