Intercorp Financial Services Inc. (IFS) stock
IFSNYSECommercial Banks, NEC
$47.06−2.29 (-4.64%)
Close on Oct 30, 2026
Price history
Intercorp Financial Services share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$47.06
-4.64% on the day
52-week range
$38.29 – $61.38
-23.3% from the high
Change over 52 weeks
+9.7%
From $42.89 on Oct 30, 2025
Average volume
217,124
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $48.72 | $49.25 | $46.74 | $47.06 | -4.64% | 246,832 |
| Oct 29, 2026 | $51.13 | $51.13 | $49.09 | $49.35 | -2.70% | 218,891 |
| Oct 28, 2026 | $51.12 | $51.14 | $50.45 | $50.72 | -0.41% | 152,963 |
| Oct 27, 2026 | $51.41 | $52.04 | $50.85 | $50.93 | -1.39% | 119,494 |
| Oct 26, 2026 | $51.66 | $51.82 | $50.23 | $51.65 | -0.33% | 126,445 |
| Oct 23, 2026 | $51.46 | $52.15 | $50.92 | $51.82 | +0.35% | 84,807 |
| Oct 22, 2026 | $53.10 | $53.40 | $50.60 | $51.64 | -3.30% | 269,770 |
| Oct 21, 2026 | $53.70 | $54.27 | $53.36 | $53.40 | -0.35% | 259,764 |
| Oct 20, 2026 | $53.87 | $54.54 | $53.50 | $53.59 | -0.24% | 221,845 |
| Oct 19, 2026 | $54.57 | $54.62 | $53.16 | $53.72 | -1.61% | 166,055 |
| Oct 16, 2026 | $54.25 | $54.93 | $53.87 | $54.60 | +0.53% | 81,733 |
| Oct 15, 2026 | $54.24 | $54.73 | $53.83 | $54.31 | -0.02% | 207,537 |
| Oct 14, 2026 | $54.05 | $54.51 | $53.26 | $54.32 | -0.51% | 248,829 |
| Oct 13, 2026 | $54.24 | $54.88 | $53.84 | $54.60 | +2.04% | 143,103 |
| Oct 12, 2026 | $53.89 | $53.96 | $53.46 | $53.51 | -0.61% | 81,378 |
| Oct 9, 2026 | $53.38 | $54.23 | $52.82 | $53.84 | +1.58% | 228,592 |
| Oct 8, 2026 | $51.84 | $53.29 | $51.84 | $53.00 | +1.34% | 140,758 |
| Oct 7, 2026 | $53.36 | $53.60 | $52.27 | $52.30 | -3.61% | 261,618 |
| Oct 6, 2026 | $54.50 | $55.09 | $54.14 | $54.26 | -0.26% | 158,118 |
| Oct 5, 2026 | $53.46 | $54.98 | $52.88 | $54.40 | +2.43% | 186,535 |
| Oct 2, 2026 | $54.50 | $54.50 | $52.55 | $53.11 | -2.01% | 199,479 |
| Oct 1, 2026 | $54.09 | $54.30 | $52.98 | $54.20 | -0.35% | 148,710 |
| Sep 30, 2026 | $54.60 | $55.00 | $54.00 | $54.39 | -0.31% | 341,496 |
| Sep 29, 2026 | $55.58 | $55.59 | $54.52 | $54.56 | -1.73% | 220,496 |
| Sep 28, 2026 | $55.89 | $56.38 | $55.52 | $55.52 | -1.30% | 244,116 |
| Sep 25, 2026 | $55.71 | $56.34 | $55.43 | $56.25 | +1.44% | 154,968 |
| Sep 24, 2026 | $54.85 | $55.50 | $54.59 | $55.45 | +0.29% | 230,233 |
| Sep 23, 2026 | $55.89 | $56.72 | $55.23 | $55.29 | -1.48% | 242,072 |
| Sep 22, 2026 | $55.54 | $56.38 | $55.05 | $56.12 | +1.08% | 234,398 |
| Sep 21, 2026 | $55.51 | $55.81 | $54.95 | $55.52 | +0.98% | 225,427 |
| Sep 18, 2026 | $54.80 | $55.07 | $54.45 | $54.98 | -0.13% | 271,614 |
| Sep 17, 2026 | $54.62 | $55.88 | $53.31 | $55.05 | +0.51% | 208,059 |
| Sep 16, 2026 | $54.48 | $55.12 | $54.34 | $54.77 | +1.03% | 252,076 |
| Sep 15, 2026 | $54.96 | $55.99 | $54.05 | $54.21 | -0.86% | 226,903 |
| Sep 14, 2026 | $54.56 | $55.14 | $54.23 | $54.68 | -0.09% | 148,522 |
| Sep 11, 2026 | $55.20 | $55.32 | $54.27 | $54.73 | +0.11% | 311,052 |
| Sep 10, 2026 | $54.45 | $55.19 | $54.23 | $54.67 | +0.07% | 239,180 |
| Sep 9, 2026 | $54.30 | $55.19 | $54.30 | $54.63 | -0.31% | 183,183 |
| Sep 8, 2026 | $54.82 | $55.62 | $54.46 | $54.80 | -1.69% | 250,940 |
| Sep 4, 2026 | $55.83 | $56.11 | $55.26 | $55.74 | -0.98% | 84,380 |
| Sep 3, 2026 | $56.02 | $56.38 | $55.52 | $56.29 | +1.35% | 112,658 |
| Sep 2, 2026 | $55.32 | $56.08 | $54.68 | $55.54 | +0.60% | 149,496 |
| Sep 1, 2026 | $54.12 | $55.32 | $54.12 | $55.21 | +1.08% | 98,344 |
| Aug 31, 2026 | $54.96 | $55.00 | $53.82 | $54.62 | -0.05% | 240,755 |
| Aug 28, 2026 | $54.69 | $54.99 | $54.28 | $54.65 | +0.53% | 180,491 |
| Aug 27, 2026 | $55.08 | $55.08 | $54.23 | $54.36 | -0.93% | 222,479 |
| Aug 26, 2026 | $54.96 | $55.44 | $54.50 | $54.87 | +0.55% | 131,278 |
| Aug 25, 2026 | $55.26 | $55.61 | $54.25 | $54.57 | -0.75% | 117,020 |
| Aug 24, 2026 | $54.53 | $55.32 | $54.53 | $54.98 | +0.16% | 220,230 |
| Aug 21, 2026 | $54.26 | $54.99 | $53.95 | $54.89 | +2.14% | 211,907 |
| Aug 20, 2026 | $54.20 | $54.84 | $53.55 | $53.74 | -0.30% | 310,641 |
| Aug 19, 2026 | $54.06 | $54.53 | $53.34 | $53.90 | -0.28% | 513,540 |
| Aug 18, 2026 | $54.15 | $55.03 | $53.15 | $54.05 | -1.08% | 261,767 |
| Aug 17, 2026 | $55.12 | $55.26 | $54.09 | $54.64 | -0.09% | 260,358 |
| Aug 14, 2026 | $54.72 | $55.34 | $54.02 | $54.69 | +0.04% | 223,920 |
| Aug 13, 2026 | $54.50 | $55.31 | $53.53 | $54.67 | -0.36% | 524,536 |
| Aug 12, 2026 | $58.04 | $58.26 | $54.20 | $54.87 | -4.04% | 459,434 |
| Aug 11, 2026 | $58.87 | $59.98 | $57.18 | $57.18 | -2.09% | 144,078 |
| Aug 10, 2026 | $58.77 | $60.09 | $58.13 | $58.40 | -0.92% | 102,961 |
| Aug 7, 2026 | $59.10 | $59.27 | $57.92 | $58.94 | -0.05% | 136,084 |
| Aug 6, 2026 | $59.33 | $60.54 | $58.33 | $58.97 | -0.47% | 347,077 |
| Aug 5, 2026 | $59.15 | $60.33 | $59.08 | $59.25 | +0.42% | 217,842 |
| Aug 4, 2026 | $60.19 | $60.39 | $59.00 | $59.00 | -1.34% | 131,241 |
| Aug 3, 2026 | $58.41 | $59.90 | $58.09 | $59.80 | +2.56% | 232,163 |
| Jul 31, 2026 | $58.59 | $58.99 | $57.41 | $58.31 | -0.34% | 366,618 |
| Jul 30, 2026 | $57.53 | $59.56 | $57.53 | $58.51 | +3.39% | 1,081,419 |
| Jul 29, 2026 | $57.44 | $57.96 | $56.35 | $56.59 | -2.46% | 172,343 |
| Jul 28, 2026 | $59.17 | $59.18 | $57.43 | $58.02 | -2.67% | 188,173 |
| Jul 27, 2026 | $59.95 | $60.80 | $59.20 | $59.61 | -0.20% | 138,730 |
| Jul 24, 2026 | $59.02 | $60.22 | $58.81 | $59.73 | +0.96% | 56,783 |
| Jul 23, 2026 | $59.27 | $59.91 | $58.47 | $59.16 | -1.20% | 73,274 |
| Jul 22, 2026 | $60.04 | $60.28 | $59.02 | $59.88 | -0.12% | 210,677 |
| Jul 21, 2026 | $59.99 | $60.32 | $59.07 | $59.95 | +0.67% | 232,694 |
| Jul 20, 2026 | $59.91 | $60.74 | $58.82 | $59.55 | +0.15% | 252,408 |
| Jul 17, 2026 | $57.89 | $59.69 | $57.00 | $59.46 | +1.24% | 108,070 |
| Jul 16, 2026 | $59.70 | $60.49 | $58.69 | $58.73 | -2.23% | 223,132 |
| Jul 15, 2026 | $60.16 | $60.53 | $59.04 | $60.07 | +0.17% | 212,300 |
| Jul 14, 2026 | $60.35 | $61.38 | $59.61 | $59.97 | +0.32% | 128,954 |
| Jul 13, 2026 | $60.66 | $60.66 | $59.16 | $59.78 | -1.48% | 139,890 |
| Jul 10, 2026 | $58.67 | $61.25 | $58.67 | $60.68 | +3.82% | 223,952 |
| Jul 9, 2026 | $57.81 | $58.67 | $57.20 | $58.45 | +2.06% | 119,308 |
| Jul 8, 2026 | $58.64 | $58.64 | $57.00 | $57.27 | -1.70% | 141,563 |
| Jul 7, 2026 | $58.74 | $59.39 | $57.55 | $58.26 | -1.30% | 121,113 |
| Jul 6, 2026 | $58.71 | $59.21 | $58.24 | $59.03 | +1.55% | 194,902 |
| Jul 2, 2026 | $58.38 | $59.18 | $57.37 | $58.13 | -0.27% | 296,162 |
| Jul 1, 2026 | $56.49 | $58.92 | $56.49 | $58.29 | +2.33% | 312,035 |
| Jun 30, 2026 | $56.43 | $57.44 | $56.43 | $56.96 | +1.17% | 197,362 |
| Jun 29, 2026 | $55.60 | $56.72 | $54.99 | $56.30 | +0.91% | 151,352 |
| Jun 26, 2026 | $55.71 | $56.98 | $55.19 | $55.79 | +0.02% | 208,812 |
| Jun 25, 2026 | $55.04 | $55.99 | $54.19 | $55.78 | +1.86% | 416,462 |
| Jun 24, 2026 | $55.02 | $55.70 | $53.84 | $54.76 | -0.15% | 480,547 |
| Jun 23, 2026 | $55.50 | $56.51 | $54.57 | $54.84 | -2.77% | 280,844 |
| Jun 22, 2026 | $57.52 | $57.63 | $56.04 | $56.40 | -1.54% | 260,879 |
| Jun 18, 2026 | $58.10 | $58.13 | $56.29 | $57.28 | -0.47% | 747,654 |
| Jun 17, 2026 | $56.24 | $58.16 | $56.24 | $57.55 | +3.12% | 322,529 |
| Jun 16, 2026 | $55.14 | $55.99 | $54.57 | $55.81 | +2.14% | 299,756 |
| Jun 15, 2026 | $56.85 | $57.03 | $54.05 | $54.64 | -3.89% | 391,376 |
| Jun 12, 2026 | $56.08 | $57.10 | $55.63 | $56.85 | +2.90% | 238,914 |
| Jun 11, 2026 | $54.09 | $55.94 | $54.09 | $55.25 | +3.25% | 348,681 |
| Jun 10, 2026 | $52.14 | $53.95 | $52.14 | $53.51 | +1.83% | 451,195 |
| Jun 9, 2026 | $49.66 | $53.84 | $49.66 | $52.55 | +11.43% | 725,410 |
| Jun 8, 2026 | $47.41 | $47.69 | $45.29 | $47.16 | +0.08% | 755,219 |
| Jun 5, 2026 | $48.12 | $48.34 | $45.84 | $47.12 | -2.75% | 658,504 |
| Jun 4, 2026 | $49.20 | $49.81 | $48.01 | $48.45 | -1.30% | 239,594 |
| Jun 3, 2026 | $50.41 | $50.41 | $48.70 | $49.09 | -2.68% | 587,533 |
| Jun 2, 2026 | $49.70 | $50.57 | $49.53 | $50.44 | +0.58% | 256,948 |
| Jun 1, 2026 | $49.22 | $50.27 | $48.62 | $50.15 | +1.35% | 245,563 |
| May 29, 2026 | $49.33 | $49.70 | $48.72 | $49.48 | +1.12% | 381,477 |
| May 28, 2026 | $49.49 | $49.69 | $48.73 | $48.93 | -2.08% | 313,749 |
| May 27, 2026 | $50.50 | $50.57 | $49.18 | $49.97 | -0.87% | 227,428 |
| May 26, 2026 | $49.28 | $50.65 | $48.50 | $50.41 | +2.77% | 753,425 |
| May 22, 2026 | $50.15 | $50.42 | $48.84 | $49.05 | -2.97% | 167,485 |
| May 21, 2026 | $49.17 | $50.85 | $48.48 | $50.55 | +2.33% | 366,565 |
| May 20, 2026 | $47.59 | $49.72 | $47.25 | $49.40 | +5.96% | 285,902 |
| May 19, 2026 | $45.04 | $46.79 | $44.68 | $46.62 | +3.72% | 447,216 |
| May 18, 2026 | $44.86 | $45.45 | $44.68 | $44.95 | +0.22% | 154,689 |
| May 15, 2026 | $44.68 | $45.00 | $43.75 | $44.85 | -0.58% | 269,591 |
| May 14, 2026 | $45.25 | $45.80 | $44.56 | $45.11 | +0.45% | 396,617 |
| May 13, 2026 | $45.26 | $45.54 | $43.62 | $44.91 | -1.01% | 307,228 |
| May 12, 2026 | $44.35 | $45.37 | $43.60 | $45.37 | +2.09% | 257,307 |
| May 11, 2026 | $44.78 | $45.72 | $43.80 | $44.44 | -0.49% | 274,951 |
| May 8, 2026 | $45.28 | $45.71 | $44.52 | $44.66 | -0.49% | 144,118 |
| May 7, 2026 | $46.01 | $46.01 | $44.78 | $44.88 | -1.23% | 197,091 |
| May 6, 2026 | $45.17 | $45.79 | $44.81 | $45.44 | +1.86% | 76,684 |
| May 5, 2026 | $44.29 | $45.08 | $44.29 | $44.61 | +1.39% | 101,872 |
| May 4, 2026 | $43.76 | $44.15 | $43.16 | $44.00 | 0.00% | 268,311 |
| May 1, 2026 | $44.65 | $44.66 | $43.74 | $44.00 | -1.30% | 134,279 |
| Apr 30, 2026 | $44.73 | $45.15 | $43.60 | $44.58 | +0.29% | 181,379 |
| Apr 29, 2026 | $45.08 | $45.60 | $44.31 | $44.45 | -1.00% | 327,106 |
| Apr 28, 2026 | $45.03 | $45.74 | $44.80 | $44.90 | -0.24% | 387,928 |
| Apr 27, 2026 | $45.24 | $45.63 | $44.74 | $45.01 | -0.20% | 429,309 |
| Apr 24, 2026 | $43.97 | $45.64 | $43.70 | $45.10 | -1.51% | 260,154 |
| Apr 23, 2026 | $46.04 | $46.46 | $45.09 | $45.79 | -0.50% | 378,872 |
| Apr 22, 2026 | $48.05 | $48.85 | $45.90 | $46.02 | -3.52% | 474,461 |
| Apr 21, 2026 | $49.14 | $49.91 | $47.16 | $47.70 | -2.63% | 262,364 |
| Apr 20, 2026 | $48.72 | $49.90 | $48.25 | $48.99 | -0.41% | 358,233 |
| Apr 17, 2026 | $49.50 | $50.48 | $48.60 | $49.19 | 0.00% | 428,162 |
| Apr 16, 2026 | $45.70 | $49.36 | $45.25 | $49.19 | +7.40% | 481,180 |
| Apr 15, 2026 | $51.45 | $51.45 | $44.85 | $45.80 | -11.03% | 878,154 |
| Apr 14, 2026 | $51.32 | $51.96 | $50.06 | $51.48 | +0.35% | 289,859 |
| Apr 13, 2026 | $50.79 | $52.92 | $50.61 | $51.30 | +0.88% | 813,431 |
| Apr 10, 2026 | $51.84 | $52.05 | $50.61 | $50.85 | -1.26% | 334,480 |
| Apr 9, 2026 | $51.77 | $52.60 | $51.11 | $51.50 | -0.69% | 186,597 |
| Apr 8, 2026 | $51.90 | $53.00 | $51.48 | $51.86 | +3.60% | 181,274 |
| Apr 7, 2026 | $49.61 | $50.37 | $49.40 | $50.06 | +0.26% | 100,102 |
| Apr 6, 2026 | $50.66 | $50.69 | $49.64 | $49.93 | -0.60% | 147,734 |
| Apr 2, 2026 | $48.89 | $50.67 | $48.89 | $50.23 | -0.04% | 177,459 |
| Apr 1, 2026 | $50.84 | $51.17 | $50.25 | $50.25 | +0.10% | 163,865 |
| Mar 31, 2026 | $48.85 | $50.88 | $48.20 | $50.20 | +4.15% | 303,098 |
| Mar 30, 2026 | $47.95 | $48.58 | $47.49 | $48.20 | +1.20% | 331,816 |
| Mar 27, 2026 | $47.88 | $48.58 | $47.23 | $47.63 | -1.00% | 322,621 |
| Mar 26, 2026 | $48.03 | $48.83 | $47.94 | $48.11 | -0.33% | 101,922 |
| Mar 25, 2026 | $49.36 | $49.90 | $48.15 | $48.27 | -1.00% | 152,174 |
| Mar 24, 2026 | $47.50 | $49.12 | $47.42 | $48.76 | +1.44% | 90,095 |
| Mar 23, 2026 | $47.92 | $48.98 | $47.76 | $48.07 | +2.41% | 176,049 |
| Mar 20, 2026 | $47.53 | $47.67 | $46.57 | $46.94 | -1.14% | 502,243 |
| Mar 19, 2026 | $46.34 | $47.67 | $45.72 | $47.48 | +2.15% | 251,712 |
| Mar 18, 2026 | $47.02 | $47.12 | $46.34 | $46.48 | -1.30% | 178,975 |
| Mar 17, 2026 | $46.50 | $47.20 | $46.06 | $47.09 | +2.01% | 112,491 |
| Mar 16, 2026 | $45.49 | $46.99 | $45.48 | $46.16 | +3.08% | 133,964 |
| Mar 13, 2026 | $45.23 | $45.84 | $44.57 | $44.78 | +0.09% | 227,467 |
| Mar 12, 2026 | $45.83 | $46.23 | $44.63 | $44.74 | -3.64% | 498,440 |
| Mar 11, 2026 | $46.42 | $47.09 | $45.70 | $46.43 | -0.56% | 251,976 |
| Mar 10, 2026 | $45.01 | $47.11 | $44.72 | $46.69 | +4.22% | 192,076 |
| Mar 9, 2026 | $43.96 | $44.86 | $42.64 | $44.80 | +0.45% | 299,604 |
| Mar 6, 2026 | $44.15 | $44.91 | $42.98 | $44.60 | -0.80% | 262,606 |
| Mar 5, 2026 | $46.47 | $46.47 | $44.20 | $44.96 | -3.73% | 128,087 |
| Mar 4, 2026 | $46.44 | $46.94 | $45.35 | $46.70 | +1.17% | 344,264 |
| Mar 3, 2026 | $47.47 | $47.47 | $44.94 | $46.16 | -4.09% | 462,584 |
| Mar 2, 2026 | $47.71 | $48.84 | $47.38 | $48.13 | -0.52% | 303,956 |
| Feb 27, 2026 | $49.50 | $49.83 | $48.00 | $48.38 | -2.30% | 221,292 |
| Feb 26, 2026 | $50.96 | $50.96 | $49.40 | $49.52 | -2.39% | 229,400 |
| Feb 25, 2026 | $50.24 | $50.87 | $49.89 | $50.73 | +1.52% | 294,244 |
| Feb 24, 2026 | $49.55 | $49.99 | $49.09 | $49.97 | +0.66% | 171,314 |
| Feb 23, 2026 | $50.50 | $51.19 | $49.51 | $49.64 | -1.57% | 123,647 |
| Feb 20, 2026 | $49.90 | $51.00 | $49.17 | $50.43 | +0.74% | 217,986 |
| Feb 19, 2026 | $49.26 | $50.52 | $49.09 | $50.06 | +1.27% | 137,321 |
| Feb 18, 2026 | $47.65 | $50.08 | $47.65 | $49.43 | +4.09% | 380,588 |
| Feb 17, 2026 | $47.50 | $47.95 | $46.78 | $47.49 | -0.02% | 270,521 |
| Feb 13, 2026 | $48.82 | $49.38 | $47.23 | $47.50 | -3.61% | 429,067 |
| Feb 12, 2026 | $50.86 | $50.93 | $47.99 | $49.28 | -4.25% | 467,876 |
| Feb 11, 2026 | $52.01 | $52.22 | $50.79 | $51.47 | -0.06% | 492,387 |
| Feb 10, 2026 | $51.50 | $51.70 | $51.03 | $51.50 | +0.23% | 390,623 |
| Feb 9, 2026 | $50.79 | $51.88 | $50.62 | $51.38 | +1.00% | 345,482 |
| Feb 6, 2026 | $50.61 | $51.33 | $49.57 | $50.87 | +1.90% | 328,876 |
| Feb 5, 2026 | $49.46 | $50.46 | $49.46 | $49.92 | +0.44% | 113,919 |
| Feb 4, 2026 | $50.52 | $50.72 | $49.17 | $49.70 | -1.80% | 281,301 |
| Feb 3, 2026 | $51.75 | $52.58 | $49.91 | $50.61 | -0.02% | 191,809 |
| Feb 2, 2026 | $49.10 | $51.11 | $48.50 | $50.62 | +3.35% | 254,334 |
| Jan 30, 2026 | $49.19 | $49.69 | $47.63 | $48.98 | -1.17% | 318,210 |
| Jan 29, 2026 | $49.30 | $50.80 | $48.53 | $49.56 | +1.06% | 295,375 |
| Jan 28, 2026 | $49.04 | $49.49 | $48.31 | $49.04 | -0.43% | 269,264 |
| Jan 27, 2026 | $48.31 | $49.49 | $48.24 | $49.25 | +2.58% | 278,995 |
| Jan 26, 2026 | $47.14 | $48.01 | $46.98 | $48.01 | +1.93% | 207,608 |
| Jan 23, 2026 | $47.36 | $47.64 | $46.67 | $47.10 | -0.84% | 232,708 |
| Jan 22, 2026 | $47.64 | $48.00 | $47.21 | $47.50 | -0.42% | 180,058 |
| Jan 21, 2026 | $46.19 | $47.91 | $45.43 | $47.70 | +4.01% | 255,772 |
| Jan 20, 2026 | $45.00 | $46.06 | $44.65 | $45.86 | +1.89% | 264,455 |
| Jan 16, 2026 | $44.94 | $45.43 | $44.49 | $45.01 | +0.02% | 117,946 |
| Jan 15, 2026 | $45.52 | $45.99 | $44.77 | $45.00 | -0.77% | 211,586 |
| Jan 14, 2026 | $45.00 | $45.42 | $44.71 | $45.35 | +1.00% | 188,996 |
| Jan 13, 2026 | $45.20 | $45.29 | $44.70 | $44.90 | -0.16% | 65,287 |
| Jan 12, 2026 | $44.70 | $45.42 | $44.61 | $44.97 | +0.81% | 69,914 |
| Jan 9, 2026 | $44.92 | $45.76 | $44.61 | $44.61 | -0.69% | 160,594 |
| Jan 8, 2026 | $42.93 | $45.11 | $42.80 | $44.92 | +4.78% | 238,910 |
| Jan 7, 2026 | $42.39 | $42.98 | $42.22 | $42.87 | +0.54% | 116,630 |
| Jan 6, 2026 | $42.89 | $43.63 | $42.51 | $42.64 | -0.23% | 299,230 |
| Jan 5, 2026 | $42.17 | $43.62 | $42.17 | $42.74 | +1.21% | 315,633 |
| Jan 2, 2026 | $42.42 | $42.42 | $41.51 | $42.23 | -0.31% | 182,596 |
| Dec 31, 2025 | $42.02 | $42.40 | $41.90 | $42.36 | +0.47% | 88,823 |
| Dec 30, 2025 | $42.57 | $42.72 | $41.89 | $42.16 | -1.01% | 95,512 |
| Dec 29, 2025 | $42.74 | $43.24 | $42.25 | $42.59 | -0.82% | 77,735 |
| Dec 26, 2025 | $42.88 | $43.09 | $42.51 | $42.94 | +0.33% | 127,995 |
| Dec 24, 2025 | $42.36 | $43.07 | $42.26 | $42.80 | +0.94% | 35,972 |
| Dec 23, 2025 | $42.35 | $42.64 | $41.89 | $42.40 | +0.36% | 237,015 |
| Dec 22, 2025 | $42.77 | $43.09 | $41.23 | $42.25 | -0.96% | 152,729 |
| Dec 19, 2025 | $42.65 | $43.28 | $42.24 | $42.66 | -0.14% | 304,223 |
| Dec 18, 2025 | $41.22 | $42.90 | $41.22 | $42.72 | +3.71% | 229,107 |
| Dec 17, 2025 | $41.35 | $42.00 | $40.98 | $41.19 | -0.17% | 237,493 |
| Dec 16, 2025 | $41.83 | $41.84 | $40.78 | $41.26 | -0.72% | 225,378 |
| Dec 15, 2025 | $41.63 | $41.72 | $41.23 | $41.56 | -0.17% | 258,487 |
| Dec 12, 2025 | $41.48 | $41.75 | $40.87 | $41.63 | +0.26% | 290,805 |
| Dec 11, 2025 | $40.54 | $41.72 | $40.18 | $41.52 | +1.76% | 272,334 |
| Dec 10, 2025 | $41.57 | $41.68 | $40.45 | $40.80 | -1.62% | 157,412 |
| Dec 9, 2025 | $40.00 | $41.50 | $39.51 | $41.47 | +3.68% | 294,009 |
| Dec 8, 2025 | $40.13 | $40.22 | $39.64 | $40.00 | +0.40% | 138,596 |
| Dec 5, 2025 | $40.89 | $41.18 | $39.84 | $39.84 | -2.69% | 190,365 |
| Dec 4, 2025 | $40.35 | $41.23 | $40.35 | $40.94 | +1.01% | 185,563 |
| Dec 3, 2025 | $40.47 | $40.53 | $39.98 | $40.53 | +0.72% | 164,790 |
| Dec 2, 2025 | $40.31 | $40.76 | $40.02 | $40.24 | +0.40% | 277,551 |
| Dec 1, 2025 | $40.21 | $40.37 | $39.90 | $40.08 | -0.52% | 195,019 |
| Nov 28, 2025 | $40.39 | $40.50 | $40.15 | $40.29 | +0.42% | 87,118 |
| Nov 26, 2025 | $40.05 | $40.56 | $40.03 | $40.12 | +0.48% | 166,722 |
| Nov 25, 2025 | $40.09 | $40.13 | $39.68 | $39.93 | -0.27% | 234,191 |
| Nov 24, 2025 | $40.05 | $40.27 | $39.87 | $40.04 | +0.15% | 296,664 |
| Nov 21, 2025 | $39.05 | $40.08 | $39.05 | $39.98 | +2.20% | 332,700 |
| Nov 20, 2025 | $39.94 | $40.51 | $39.07 | $39.12 | -2.08% | 264,297 |
| Nov 19, 2025 | $39.26 | $40.10 | $39.26 | $39.95 | +1.60% | 181,783 |
| Nov 18, 2025 | $38.43 | $39.76 | $38.43 | $39.32 | +2.13% | 179,393 |
| Nov 17, 2025 | $39.57 | $39.68 | $38.29 | $38.50 | -2.88% | 89,080 |
| Nov 14, 2025 | $39.93 | $40.31 | $39.47 | $39.64 | -1.52% | 110,414 |
| Nov 13, 2025 | $41.56 | $41.76 | $39.61 | $40.25 | -3.36% | 114,791 |
| Nov 12, 2025 | $40.76 | $41.75 | $40.73 | $41.65 | +2.26% | 172,047 |
| Nov 11, 2025 | $40.73 | $41.29 | $40.52 | $40.73 | +0.20% | 134,678 |
| Nov 10, 2025 | $41.91 | $42.73 | $40.29 | $40.65 | -3.08% | 302,048 |
| Nov 7, 2025 | $41.70 | $43.38 | $41.07 | $41.94 | -3.83% | 306,116 |
| Nov 6, 2025 | $42.89 | $43.67 | $42.89 | $43.61 | +0.67% | 223,799 |
| Nov 5, 2025 | $42.47 | $43.52 | $42.37 | $43.32 | +1.62% | 164,321 |
| Nov 4, 2025 | $42.10 | $42.79 | $41.70 | $42.63 | +0.14% | 112,192 |
| Nov 3, 2025 | $43.18 | $43.56 | $42.40 | $42.57 | -1.07% | 158,075 |
| Oct 31, 2025 | $42.81 | $43.34 | $42.61 | $43.03 | +0.33% | 261,308 |
| Oct 30, 2025 | $42.50 | $42.89 | $42.23 | $42.89 | +0.94% | 200,410 |
| Oct 29, 2025 | $42.36 | $42.72 | $42.11 | $42.49 | +1.02% | 138,681 |
| Oct 28, 2025 | $41.50 | $42.08 | $41.24 | $42.06 | +1.08% | 89,130 |
| Oct 27, 2025 | $41.97 | $42.35 | $41.57 | $41.61 | -0.45% | 97,053 |
| Oct 24, 2025 | $41.71 | $42.12 | $41.65 | $41.80 | +0.94% | 159,521 |
| Oct 23, 2025 | $40.86 | $41.45 | $40.86 | $41.41 | +1.42% | 89,091 |
| Oct 22, 2025 | $40.84 | $40.99 | $40.36 | $40.83 | +0.12% | 89,590 |
| Oct 21, 2025 | $41.08 | $41.20 | $40.50 | $40.78 | -0.83% | 299,284 |
| Oct 20, 2025 | $40.82 | $41.39 | $40.82 | $41.12 | – | 263,124 |
Seasonality
IFS return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.7% | 3.6% | -6.5% | -5.1% | 4.2% | 2.4% | -3.3% | 0.5% | -1.4% | 2.8% | 5.7% | 3.6% |
| Months up | 6 of 7 | 4 of 7 | 3 of 7 | 2 of 7 | 4 of 7 | 4 of 7 | 3 of 7 | 3 of 8 | 3 of 8 | 5 of 8 | 4 of 7 | 5 of 7 |
| 2026 | 15.6% | -1.2% | 3.8% | -7.6% | 11.0% | 15.1% | 2.4% | -6.3% | -0.4% | -13.5% | ||
| 2025 | 1.5% | 7.6% | 3.4% | 5.5% | 2.2% | 10.2% | -5.4% | 10.1% | 1.6% | 6.7% | -6.4% | 5.1% |
| 2024 | 6.8% | 16.4% | -12.8% | -6.3% | 12.9% | -6.9% | 1.6% | 11.6% | 2.9% | 3.6% | 2.5% | 5.7% |
| 2023 | 2.1% | -0.7% | -4.2% | 3.4% | -5.0% | 16.9% | -1.2% | -4.9% | -3.5% | -16.6% | 1.9% | 14.7% |
| 2022 | 19.5% | 2.4% | 7.0% | -16.0% | -0.1% | -14.3% | 2.8% | -10.4% | -7.0% | 22.6% | 0.0% | -4.5% |
| 2021 | -1.0% | 9.0% | -14.3% | -11.7% | 9.7% | -10.7% | -19.0% | 11.1% | -1.2% | 28.6% | 1.0% | -6.5% |
| 2020 | 2.3% | -8.2% | -28.6% | -2.8% | -1.4% | 6.7% | -4.5% | -2.1% | -6.5% | -10.1% | 44.4% | 7.8% |
| 2019 | -5.3% | 3.2% | 1.2% | -3.4% | 2.5% |