Canada markets closed

Intercorp Financial Services Inc. (IFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.26-0.42 (-1.94%)
At close: 04:00PM EDT
21.26 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202421.5021.8921.2421.2621.26127,200
Apr 18, 202421.2321.7021.1421.6821.68165,800
Apr 17, 202421.1021.2820.5621.1521.15263,200
Apr 17, 20241 Dividend
Apr 16, 202422.4322.7721.7522.4721.47162,300
Apr 15, 202423.0823.4622.2422.3021.31169,700
Apr 12, 202423.8023.9022.8122.9421.92188,200
Apr 11, 202424.2724.4523.5823.5922.54219,700
Apr 10, 202423.0024.1222.9424.1223.05123,700
Apr 09, 202423.2523.2523.0023.1122.08182,900
Apr 08, 202423.2923.3023.0723.0822.05215,800
Apr 05, 202423.5423.8123.0723.1022.07164,500
Apr 04, 202423.9424.2123.3823.5022.45243,200
Apr 03, 202423.9024.1923.6723.8622.80313,900
Apr 02, 202423.7224.1323.7223.9022.84209,800
Apr 01, 202424.0924.4623.7523.8522.79218,100
Mar 28, 202423.9825.0823.8023.8122.75316,000
Mar 27, 202425.8225.9123.8823.9022.84242,600
Mar 26, 202426.3726.4225.6825.7424.5956,000
Mar 25, 202427.0927.2826.4626.4625.2815,500
Mar 22, 202426.8627.0326.7726.9725.7728,800
Mar 21, 202427.0327.1326.8627.0025.8035,900
Mar 20, 202426.5727.3426.2726.9125.7184,000
Mar 19, 202426.7126.8626.0126.4425.2666,700
Mar 18, 202427.0027.0326.7226.7825.5935,300
Mar 15, 202426.8926.9926.7726.9225.7241,100
Mar 14, 202427.3227.3226.8626.8725.6748,300
Mar 13, 202427.9327.9727.0927.2126.0079,900
Mar 12, 202428.4128.4127.8327.9426.7038,600
Mar 11, 202428.2628.5028.0328.3027.0432,500
Mar 08, 202428.4028.4028.0828.2026.9454,600
Mar 07, 202428.4228.8328.2528.4727.20120,500
Mar 06, 202428.0228.6628.0228.5127.24109,800
Mar 05, 202427.9128.6027.6128.4027.14215,100
Mar 04, 202428.4928.9627.9928.1226.8776,800
Mar 01, 202427.4428.4827.4428.4327.1691,200
Feb 29, 202428.9729.2027.1727.3026.09826,000
Feb 28, 202429.9029.9628.8928.8927.60290,700
Feb 27, 202430.2930.3229.8029.9628.63528,200
Feb 26, 202429.8930.5929.5430.2428.89367,000
Feb 23, 202429.3729.7829.3529.7528.43445,200
Feb 22, 202429.4129.4629.0029.2727.97217,700
Feb 21, 202428.8929.5728.8129.2627.96459,600
Feb 20, 202427.7828.8627.7828.7427.46137,100
Feb 16, 202426.8228.1226.8227.8126.57163,400
Feb 15, 202425.8427.3825.7526.8725.6790,400
Feb 14, 202424.9025.7924.9025.7924.6467,600
Feb 13, 202423.5925.0023.5924.8423.73164,100
Feb 12, 202423.7423.7923.5123.5522.505,200
Feb 09, 202423.8023.8023.7223.7522.697,900
Feb 08, 202423.8423.9923.6723.8422.7837,000
Feb 07, 202423.8023.8923.7023.8922.8323,500
Feb 06, 202423.5123.8823.5123.6722.6250,100
Feb 05, 202423.5523.7523.5123.6622.6125,200
Feb 02, 202423.7923.8123.6523.7522.6918,400
Feb 01, 202423.4023.9523.3323.8622.8037,900
Jan 31, 202423.2023.8623.2023.4522.4120,700
Jan 30, 202423.2123.4023.1523.3822.34109,800
Jan 29, 202423.0723.1923.0123.1822.1512,200
Jan 26, 202422.7123.0322.6923.0021.9821,800
Jan 25, 202422.5722.8422.4622.6421.6347,900
Jan 24, 202422.6222.6922.5022.5021.5029,100
Jan 23, 202422.6522.7522.4722.5321.5311,700
Jan 22, 202422.8422.8422.6922.7521.7412,300
Jan 19, 202422.5522.8922.5522.8221.807,900
Jan 18, 202422.6522.7922.4822.7221.7183,100
Jan 17, 202422.4722.7022.3422.5921.5820,700
Jan 16, 202422.3922.8522.3622.7321.7238,600
Jan 12, 202422.4422.6922.2922.5321.5334,500
Jan 11, 202422.5822.5822.0922.4921.4922,700
Jan 10, 202422.0122.6822.0122.5121.5142,000
Jan 09, 202421.8422.3121.7622.1621.1734,400
Jan 08, 202421.9222.0521.6921.9921.0135,500
Jan 05, 202421.6722.3421.6722.1521.1621,100
Jan 04, 202421.7621.9621.4221.7820.8116,700
Jan 03, 202421.7021.9321.4521.5820.6215,800
Jan 02, 202421.8322.1621.5721.8720.9022,000
Dec 29, 202321.1122.0121.1021.9520.9736,300
Dec 28, 202320.9821.3120.9421.2520.308,400
Dec 27, 202321.1021.5820.9221.0020.0713,200
Dec 26, 202321.3921.3921.1521.1720.2316,000
Dec 22, 202321.5421.5621.1221.2420.2913,300
Dec 21, 202321.2321.4921.0921.3720.4223,700
Dec 20, 202320.8021.5720.8021.1920.2539,100
Dec 19, 202320.2121.1720.1420.9620.0346,400
Dec 18, 202320.4220.4319.7120.1019.2145,200
Dec 15, 202319.5020.5419.3520.5019.59142,900
Dec 14, 202319.0520.0419.0519.5018.63211,000
Dec 13, 202318.8018.9518.6018.9518.1145,300
Dec 12, 202318.8018.8218.6318.8217.9819,100
Dec 11, 202318.9719.0018.8018.8017.9679,100
Dec 08, 202319.1719.1718.9119.0818.2317,700
Dec 07, 202318.9819.2018.8619.1518.3022,900
Dec 06, 202319.3819.3818.8218.8618.0223,500
Dec 05, 202319.4319.4719.1919.3118.4537,200
Dec 04, 202319.4119.5419.3919.4118.5560,800
Dec 01, 202319.2119.4519.2119.4018.5477,400
Nov 30, 202319.0319.3319.0319.1418.2972,500
Nov 29, 202318.9619.4118.9619.0818.2375,600
Nov 28, 202319.1119.1118.9218.9418.1028,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...