Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,435.88 +148.64 (+0.23%) CMC Crypto 200
1,352.87 -7.45 (-0.55%)
Intercorp Financial Services Inc. (IFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 22.06 | 22.19 | 22.00 | 22.08 | 22.08 | 64,200 |
| 20 Jun 2024 | 22.32 | 22.42 | 22.05 | 22.21 | 22.21 | 49,500 |
| 18 Jun 2024 | 22.54 | 22.70 | 22.35 | 22.44 | 22.44 | 43,900 |
| 17 Jun 2024 | 22.29 | 22.72 | 22.18 | 22.68 | 22.68 | 26,600 |
| 14 Jun 2024 | 22.23 | 22.24 | 21.91 | 22.18 | 22.18 | 69,800 |
| 13 Jun 2024 | 22.21 | 22.48 | 22.12 | 22.30 | 22.30 | 17,700 |
| 12 Jun 2024 | 22.32 | 22.71 | 22.17 | 22.34 | 22.34 | 50,500 |
| 11 Jun 2024 | 22.27 | 22.49 | 22.11 | 22.29 | 22.29 | 44,300 |
| 10 Jun 2024 | 22.34 | 22.54 | 22.17 | 22.46 | 22.46 | 25,100 |
| 07 Jun 2024 | 22.84 | 22.84 | 22.15 | 22.21 | 22.21 | 22,200 |
| 06 Jun 2024 | 22.81 | 22.94 | 22.51 | 22.76 | 22.76 | 47,300 |
| 05 Jun 2024 | 22.45 | 23.00 | 22.39 | 22.82 | 22.82 | 46,400 |
| 04 Jun 2024 | 23.24 | 23.24 | 22.50 | 22.53 | 22.53 | 103,700 |
| 03 Jun 2024 | 24.00 | 24.05 | 23.40 | 23.45 | 23.45 | 127,900 |
| 31 May 2024 | 22.77 | 24.41 | 22.75 | 24.07 | 24.07 | 413,600 |
| 30 May 2024 | 22.46 | 22.84 | 22.27 | 22.84 | 22.84 | 69,800 |
| 29 May 2024 | 22.32 | 22.67 | 21.98 | 22.58 | 22.58 | 45,900 |
| 28 May 2024 | 22.62 | 22.79 | 22.25 | 22.44 | 22.44 | 36,400 |
| 24 May 2024 | 22.25 | 22.60 | 22.08 | 22.59 | 22.59 | 37,200 |
| 23 May 2024 | 22.44 | 22.49 | 22.01 | 22.24 | 22.24 | 32,200 |
| 22 May 2024 | 22.96 | 22.96 | 22.47 | 22.48 | 22.48 | 36,100 |
| 21 May 2024 | 23.02 | 23.19 | 22.84 | 22.96 | 22.96 | 25,100 |
| 20 May 2024 | 23.29 | 23.47 | 23.00 | 23.08 | 23.08 | 44,700 |
| 17 May 2024 | 23.51 | 23.56 | 23.13 | 23.26 | 23.26 | 67,300 |
| 16 May 2024 | 23.61 | 24.16 | 23.48 | 23.70 | 23.70 | 95,300 |
| 15 May 2024 | 22.00 | 23.49 | 21.83 | 23.40 | 23.40 | 180,000 |
| 14 May 2024 | 22.95 | 23.05 | 21.56 | 21.72 | 21.72 | 280,100 |
| 13 May 2024 | 22.87 | 23.38 | 22.63 | 22.97 | 22.97 | 105,900 |
| 10 May 2024 | 22.96 | 23.20 | 22.78 | 22.80 | 22.80 | 96,600 |
| 09 May 2024 | 22.95 | 23.20 | 22.90 | 22.96 | 22.96 | 125,000 |
| 08 May 2024 | 22.01 | 22.95 | 21.94 | 22.95 | 22.95 | 126,700 |
| 07 May 2024 | 21.99 | 22.36 | 21.99 | 22.11 | 22.11 | 59,600 |
| 06 May 2024 | 21.74 | 22.11 | 21.74 | 22.00 | 22.00 | 28,400 |
| 03 May 2024 | 21.65 | 21.78 | 21.50 | 21.65 | 21.65 | 107,300 |
| 02 May 2024 | 21.50 | 21.79 | 21.50 | 21.66 | 21.66 | 42,600 |
| 01 May 2024 | 21.50 | 21.90 | 21.33 | 21.55 | 21.55 | 66,400 |
| 30 Apr 2024 | 22.00 | 22.12 | 21.27 | 21.32 | 21.32 | 143,400 |
| 29 Apr 2024 | 21.59 | 22.31 | 21.59 | 22.00 | 22.00 | 145,600 |
| 26 Apr 2024 | 21.41 | 21.80 | 21.41 | 21.63 | 21.63 | 129,300 |
| 25 Apr 2024 | 21.88 | 21.94 | 21.47 | 21.48 | 21.48 | 63,800 |
| 24 Apr 2024 | 21.98 | 22.10 | 21.78 | 21.96 | 21.96 | 87,700 |
| 23 Apr 2024 | 21.85 | 22.22 | 21.75 | 21.92 | 21.92 | 269,000 |
| 22 Apr 2024 | 21.34 | 21.83 | 21.09 | 21.83 | 21.83 | 99,200 |
| 19 Apr 2024 | 21.50 | 21.89 | 21.24 | 21.26 | 21.26 | 127,200 |
| 18 Apr 2024 | 21.23 | 21.70 | 21.14 | 21.68 | 21.68 | 165,800 |
| 17 Apr 2024 | 21.10 | 21.28 | 20.56 | 21.15 | 21.15 | 263,200 |
| 17 Apr 2024 | 1 Dividend | |||||
| 16 Apr 2024 | 22.43 | 22.77 | 21.75 | 22.47 | 21.47 | 162,300 |
| 15 Apr 2024 | 23.08 | 23.46 | 22.24 | 22.30 | 21.31 | 169,700 |
| 12 Apr 2024 | 23.80 | 23.90 | 22.81 | 22.94 | 21.92 | 188,200 |
| 11 Apr 2024 | 24.27 | 24.45 | 23.58 | 23.59 | 22.54 | 219,700 |
| 10 Apr 2024 | 23.00 | 24.12 | 22.94 | 24.12 | 23.05 | 123,700 |
| 09 Apr 2024 | 23.25 | 23.25 | 23.00 | 23.11 | 22.08 | 182,900 |
| 08 Apr 2024 | 23.29 | 23.30 | 23.07 | 23.08 | 22.05 | 215,800 |
| 05 Apr 2024 | 23.54 | 23.81 | 23.07 | 23.10 | 22.07 | 164,500 |
| 04 Apr 2024 | 23.94 | 24.21 | 23.38 | 23.50 | 22.45 | 243,200 |
| 03 Apr 2024 | 23.90 | 24.19 | 23.67 | 23.86 | 22.80 | 313,900 |
| 02 Apr 2024 | 23.72 | 24.13 | 23.72 | 23.90 | 22.84 | 209,800 |
| 01 Apr 2024 | 24.09 | 24.46 | 23.75 | 23.85 | 22.79 | 218,100 |
| 28 Mar 2024 | 23.98 | 25.08 | 23.80 | 23.81 | 22.75 | 316,000 |
| 27 Mar 2024 | 25.82 | 25.91 | 23.88 | 23.90 | 22.84 | 242,600 |
| 26 Mar 2024 | 26.37 | 26.42 | 25.68 | 25.74 | 24.59 | 56,000 |
| 25 Mar 2024 | 27.09 | 27.28 | 26.46 | 26.46 | 25.28 | 15,500 |
| 22 Mar 2024 | 26.86 | 27.03 | 26.77 | 26.97 | 25.77 | 28,800 |
| 21 Mar 2024 | 27.03 | 27.13 | 26.86 | 27.00 | 25.80 | 35,900 |
| 20 Mar 2024 | 26.57 | 27.34 | 26.27 | 26.91 | 25.71 | 84,000 |
| 19 Mar 2024 | 26.71 | 26.86 | 26.01 | 26.44 | 25.26 | 66,700 |
| 18 Mar 2024 | 27.00 | 27.03 | 26.72 | 26.78 | 25.59 | 35,300 |
| 15 Mar 2024 | 26.89 | 26.99 | 26.77 | 26.92 | 25.72 | 41,100 |
| 14 Mar 2024 | 27.32 | 27.32 | 26.86 | 26.87 | 25.67 | 48,300 |
| 13 Mar 2024 | 27.93 | 27.97 | 27.09 | 27.21 | 26.00 | 79,900 |
| 12 Mar 2024 | 28.41 | 28.41 | 27.83 | 27.94 | 26.70 | 38,600 |
| 11 Mar 2024 | 28.26 | 28.50 | 28.03 | 28.30 | 27.04 | 32,500 |
| 08 Mar 2024 | 28.40 | 28.40 | 28.08 | 28.20 | 26.94 | 54,600 |
| 07 Mar 2024 | 28.42 | 28.83 | 28.25 | 28.47 | 27.20 | 120,500 |
| 06 Mar 2024 | 28.02 | 28.66 | 28.02 | 28.51 | 27.24 | 109,800 |
| 05 Mar 2024 | 27.91 | 28.60 | 27.61 | 28.40 | 27.14 | 215,100 |
| 04 Mar 2024 | 28.49 | 28.96 | 27.99 | 28.12 | 26.87 | 76,800 |
| 01 Mar 2024 | 27.44 | 28.48 | 27.44 | 28.43 | 27.16 | 91,200 |
| 29 Feb 2024 | 28.97 | 29.20 | 27.17 | 27.30 | 26.09 | 826,000 |
| 28 Feb 2024 | 29.90 | 29.96 | 28.89 | 28.89 | 27.60 | 290,700 |
| 27 Feb 2024 | 30.29 | 30.32 | 29.80 | 29.96 | 28.63 | 528,200 |
| 26 Feb 2024 | 29.89 | 30.59 | 29.54 | 30.24 | 28.89 | 367,000 |
| 23 Feb 2024 | 29.37 | 29.78 | 29.35 | 29.75 | 28.43 | 445,200 |
| 22 Feb 2024 | 29.41 | 29.46 | 29.00 | 29.27 | 27.97 | 217,700 |
| 21 Feb 2024 | 28.89 | 29.57 | 28.81 | 29.26 | 27.96 | 459,600 |
| 20 Feb 2024 | 27.78 | 28.86 | 27.78 | 28.74 | 27.46 | 137,100 |
| 16 Feb 2024 | 26.82 | 28.12 | 26.82 | 27.81 | 26.57 | 163,400 |
| 15 Feb 2024 | 25.84 | 27.38 | 25.75 | 26.87 | 25.67 | 90,400 |
| 14 Feb 2024 | 24.90 | 25.79 | 24.90 | 25.79 | 24.64 | 67,600 |
| 13 Feb 2024 | 23.59 | 25.00 | 23.59 | 24.84 | 23.73 | 164,100 |
| 12 Feb 2024 | 23.74 | 23.79 | 23.51 | 23.55 | 22.50 | 5,200 |
| 09 Feb 2024 | 23.80 | 23.80 | 23.72 | 23.75 | 22.69 | 7,900 |
| 08 Feb 2024 | 23.84 | 23.99 | 23.67 | 23.84 | 22.78 | 37,000 |
| 07 Feb 2024 | 23.80 | 23.89 | 23.70 | 23.89 | 22.83 | 23,500 |
| 06 Feb 2024 | 23.51 | 23.88 | 23.51 | 23.67 | 22.62 | 50,100 |
| 05 Feb 2024 | 23.55 | 23.75 | 23.51 | 23.66 | 22.61 | 25,200 |
| 02 Feb 2024 | 23.79 | 23.81 | 23.65 | 23.75 | 22.69 | 18,400 |
| 01 Feb 2024 | 23.40 | 23.95 | 23.33 | 23.86 | 22.80 | 37,900 |
| 31 Jan 2024 | 23.20 | 23.86 | 23.20 | 23.45 | 22.41 | 20,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.