Australia markets closed

Intercorp Financial Services Inc. (IFS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.65-0.01 (-0.05%)
At close: 04:00PM EDT
21.62 -0.03 (-0.14%)
After hours: 05:50PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.6521.7821.5021.6521.65107,298
02 May 202421.5021.7921.5021.6621.6642,600
01 May 202421.5021.9021.3321.5521.5566,400
30 Apr 202422.0022.1221.2721.3221.32143,400
29 Apr 202421.5922.3121.5922.0022.00145,600
26 Apr 202421.4121.8021.4121.6321.63129,300
25 Apr 202421.8821.9421.4721.4821.4863,800
24 Apr 202421.9822.1021.7821.9621.9687,700
23 Apr 202421.8522.2221.7521.9221.92269,000
22 Apr 202421.3421.8321.0921.8321.8399,200
19 Apr 202421.5021.8921.2421.2621.26127,200
18 Apr 202421.2321.7021.1421.6821.68165,800
17 Apr 202421.1021.2820.5621.1521.15263,200
17 Apr 20241 Dividend
16 Apr 202422.4322.7721.7522.4721.47162,300
15 Apr 202423.0823.4622.2422.3021.31169,700
12 Apr 202423.8023.9022.8122.9421.92188,200
11 Apr 202424.2724.4523.5823.5922.54219,700
10 Apr 202423.0024.1222.9424.1223.05123,700
09 Apr 202423.2523.2523.0023.1122.08182,900
08 Apr 202423.2923.3023.0723.0822.05215,800
05 Apr 202423.5423.8123.0723.1022.07164,500
04 Apr 202423.9424.2123.3823.5022.45243,200
03 Apr 202423.9024.1923.6723.8622.80313,900
02 Apr 202423.7224.1323.7223.9022.84209,800
01 Apr 202424.0924.4623.7523.8522.79218,100
28 Mar 202423.9825.0823.8023.8122.75316,000
27 Mar 202425.8225.9123.8823.9022.84242,600
26 Mar 202426.3726.4225.6825.7424.5956,000
25 Mar 202427.0927.2826.4626.4625.2815,500
22 Mar 202426.8627.0326.7726.9725.7728,800
21 Mar 202427.0327.1326.8627.0025.8035,900
20 Mar 202426.5727.3426.2726.9125.7184,000
19 Mar 202426.7126.8626.0126.4425.2666,700
18 Mar 202427.0027.0326.7226.7825.5935,300
15 Mar 202426.8926.9926.7726.9225.7241,100
14 Mar 202427.3227.3226.8626.8725.6748,300
13 Mar 202427.9327.9727.0927.2126.0079,900
12 Mar 202428.4128.4127.8327.9426.7038,600
11 Mar 202428.2628.5028.0328.3027.0432,500
08 Mar 202428.4028.4028.0828.2026.9454,600
07 Mar 202428.4228.8328.2528.4727.20120,500
06 Mar 202428.0228.6628.0228.5127.24109,800
05 Mar 202427.9128.6027.6128.4027.14215,100
04 Mar 202428.4928.9627.9928.1226.8776,800
01 Mar 202427.4428.4827.4428.4327.1691,200
29 Feb 202428.9729.2027.1727.3026.09826,000
28 Feb 202429.9029.9628.8928.8927.60290,700
27 Feb 202430.2930.3229.8029.9628.63528,200
26 Feb 202429.8930.5929.5430.2428.89367,000
23 Feb 202429.3729.7829.3529.7528.43445,200
22 Feb 202429.4129.4629.0029.2727.97217,700
21 Feb 202428.8929.5728.8129.2627.96459,600
20 Feb 202427.7828.8627.7828.7427.46137,100
16 Feb 202426.8228.1226.8227.8126.57163,400
15 Feb 202425.8427.3825.7526.8725.6790,400
14 Feb 202424.9025.7924.9025.7924.6467,600
13 Feb 202423.5925.0023.5924.8423.73164,100
12 Feb 202423.7423.7923.5123.5522.505,200
09 Feb 202423.8023.8023.7223.7522.697,900
08 Feb 202423.8423.9923.6723.8422.7837,000
07 Feb 202423.8023.8923.7023.8922.8323,500
06 Feb 202423.5123.8823.5123.6722.6250,100
05 Feb 202423.5523.7523.5123.6622.6125,200
02 Feb 202423.7923.8123.6523.7522.6918,400
01 Feb 202423.4023.9523.3323.8622.8037,900
31 Jan 202423.2023.8623.2023.4522.4120,700
30 Jan 202423.2123.4023.1523.3822.34109,800
29 Jan 202423.0723.1923.0123.1822.1512,200
26 Jan 202422.7123.0322.6923.0021.9821,800
25 Jan 202422.5722.8422.4622.6421.6347,900
24 Jan 202422.6222.6922.5022.5021.5029,100
23 Jan 202422.6522.7522.4722.5321.5311,700
22 Jan 202422.8422.8422.6922.7521.7412,300
19 Jan 202422.5522.8922.5522.8221.807,900
18 Jan 202422.6522.7922.4822.7221.7183,100
17 Jan 202422.4722.7022.3422.5921.5820,700
16 Jan 202422.3922.8522.3622.7321.7238,600
12 Jan 202422.4422.6922.2922.5321.5334,500
11 Jan 202422.5822.5822.0922.4921.4922,700
10 Jan 202422.0122.6822.0122.5121.5142,000
09 Jan 202421.8422.3121.7622.1621.1734,400
08 Jan 202421.9222.0521.6921.9921.0135,500
05 Jan 202421.6722.3421.6722.1521.1621,100
04 Jan 202421.7621.9621.4221.7820.8116,700
03 Jan 202421.7021.9321.4521.5820.6215,800
02 Jan 202421.8322.1621.5721.8720.9022,000
29 Dec 202321.1122.0121.1021.9520.9736,300
28 Dec 202320.9821.3120.9421.2520.308,400
27 Dec 202321.1021.5820.9221.0020.0713,200
26 Dec 202321.3921.3921.1521.1720.2316,000
22 Dec 202321.5421.5621.1221.2420.2913,300
21 Dec 202321.2321.4921.0921.3720.4223,700
20 Dec 202320.8021.5720.8021.1920.2539,100
19 Dec 202320.2121.1720.1420.9620.0346,400
18 Dec 202320.4220.4319.7120.1019.2145,200
15 Dec 202319.5020.5419.3520.5019.59142,900
14 Dec 202319.0520.0419.0519.5018.63211,000
13 Dec 202318.8018.9518.6018.9518.1145,300
12 Dec 202318.8018.8218.6318.8217.9819,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...