MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IFS — Intercorp Financial Services Inc.
NYSEIntercorp Financial Services Inc.
$53.11
-1.09(-2.01%)
- O
- 54.50
- H
- 54.50
- L
- 52.55
- V
- 199.46K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$53.11
Period Return+67.96%
Period High$61.38
Period Low$31.05
Avg Daily Volume240.9K
Total Trading Days365
IFS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $54.50 | $54.50 | $52.55 | $53.11 | $-1.09 | -2.01% | 199,464 | $53.16 | $52.55 $54.50 |
| Oct 1, 2026 | $54.09 | $54.30 | $52.98 | $54.20 | $-0.19 | -0.35% | 148,711 | $53.83 | $52.98 $54.30 |
| Sep 30, 2026 | $54.60 | $55.00 | $54.00 | $54.39 | $-0.17 | -0.31% | 341,497 | $54.50 | $54.00 $55.00 |
| Sep 29, 2026 | $55.58 | $55.59 | $54.52 | $54.56 | $-0.96 | -1.73% | 220,496 | $54.87 | $54.52 $55.59 |
| Sep 28, 2026 | $55.89 | $56.38 | $55.52 | $55.52 | $-0.73 | -1.30% | 244,117 | $55.88 | $55.52 $56.38 |
| Sep 25, 2026 | $55.71 | $56.34 | $55.43 | $56.25 | +$0.80 | +1.44% | 154,968 | $55.93 | $55.43 $56.34 |
| Sep 24, 2026 | $54.85 | $55.50 | $54.59 | $55.45 | +$0.16 | +0.29% | 230,234 | $55.12 | $54.59 $55.50 |
| Sep 23, 2026 | $55.89 | $56.72 | $55.23 | $55.29 | $-0.83 | -1.48% | 242,072 | $55.67 | $55.23 $56.72 |
| Sep 22, 2026 | $55.54 | $56.38 | $55.05 | $56.12 | +$0.60 | +1.08% | 234,398 | $55.84 | $55.05 $56.38 |
| Sep 21, 2026 | $55.51 | $55.81 | $54.95 | $55.52 | +$0.54 | +0.98% | 225,427 | $55.43 | $54.95 $55.81 |
| Sep 18, 2026 | $54.80 | $55.07 | $54.45 | $54.98 | $-0.07 | -0.13% | 271,614 | $54.91 | $54.45 $55.07 |
| Sep 17, 2026 | $54.62 | $55.88 | $53.31 | $55.05 | +$0.28 | +0.51% | 208,060 | $54.82 | $53.31 $55.88 |
| Sep 16, 2026 | $54.48 | $55.12 | $54.34 | $54.77 | +$0.56 | +1.03% | 252,077 | $54.65 | $54.34 $55.12 |
| Sep 15, 2026 | $54.96 | $55.99 | $54.05 | $54.21 | $-0.47 | -0.86% | 226,902 | $54.35 | $54.05 $55.99 |
| Sep 14, 2026 | $54.56 | $55.14 | $54.23 | $54.68 | $-0.05 | -0.09% | 148,521 | $54.66 | $54.23 $55.14 |
| Sep 11, 2026 | $55.20 | $55.32 | $54.27 | $54.73 | +$0.06 | +0.11% | 311,052 | $54.53 | $54.27 $55.32 |
| Sep 10, 2026 | $54.45 | $55.19 | $54.23 | $54.67 | +$0.04 | +0.07% | 239,180 | $54.73 | $54.23 $55.19 |
| Sep 9, 2026 | $54.30 | $55.19 | $54.30 | $54.63 | $-0.17 | -0.31% | 183,184 | $54.78 | $54.30 $55.19 |
| Sep 8, 2026 | $54.82 | $55.62 | $54.46 | $54.80 | $-0.94 | -1.69% | 250,941 | $54.90 | $54.46 $55.62 |
| Sep 4, 2026 | $55.83 | $56.11 | $55.26 | $55.74 | $-0.55 | -0.98% | 84,381 | $55.71 | $55.26 $56.11 |
| Sep 3, 2026 | $56.02 | $56.38 | $55.52 | $56.29 | +$0.75 | +1.35% | 112,658 | $56.14 | $55.52 $56.38 |
| Sep 2, 2026 | $55.32 | $56.08 | $54.68 | $55.54 | +$0.33 | +0.60% | 149,496 | $55.52 | $54.68 $56.08 |
| Sep 1, 2026 | $54.12 | $55.32 | $54.12 | $55.21 | +$0.59 | +1.08% | 98,345 | $55.06 | $54.12 $55.32 |
| Aug 31, 2026 | $54.96 | $55.00 | $53.82 | $54.62 | $-0.03 | -0.05% | 240,756 | $54.63 | $53.82 $55.00 |
| Aug 28, 2026 | $54.69 | $54.99 | $54.28 | $54.65 | +$0.29 | +0.53% | 180,492 | $54.53 | $54.28 $54.99 |
| Aug 27, 2026 | $55.08 | $55.08 | $54.23 | $54.36 | $-0.51 | -0.93% | 222,480 | $54.47 | $54.23 $55.08 |
| Aug 26, 2026 | $54.96 | $55.44 | $54.50 | $54.87 | +$0.30 | +0.55% | 131,279 | $54.81 | $54.50 $55.44 |
| Aug 25, 2026 | $55.26 | $55.61 | $54.25 | $54.57 | $-0.41 | -0.75% | 117,020 | $54.60 | $54.25 $55.61 |
| Aug 24, 2026 | $54.53 | $55.32 | $54.53 | $54.98 | +$0.09 | +0.16% | 220,230 | $55.01 | $54.53 $55.32 |
| Aug 21, 2026 | $54.26 | $54.99 | $53.95 | $54.89 | +$1.15 | +2.14% | 211,908 | $54.64 | $53.95 $54.99 |