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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $51.66 | $52.04 | $46.74 | $47.06 | -9.19% | 864,625 |
| Oct 19, 2026 | $54.57 | $54.62 | $50.60 | $51.82 | -5.09% | 1,002,241 |
| Oct 12, 2026 | $53.89 | $54.93 | $53.26 | $54.60 | +1.41% | 762,580 |
| Oct 5, 2026 | $53.46 | $55.09 | $51.84 | $53.84 | +1.37% | 975,621 |
| Sep 28, 2026 | $55.89 | $56.38 | $52.55 | $53.11 | -5.58% | 1,154,297 |
| Sep 21, 2026 | $55.51 | $56.72 | $54.59 | $56.25 | +2.31% | 1,087,098 |
| Sep 14, 2026 | $54.56 | $55.99 | $53.31 | $54.98 | +0.46% | 1,107,174 |
| Sep 8, 2026 | $54.82 | $55.62 | $54.23 | $54.73 | -1.81% | 984,355 |
| Aug 31, 2026 | $54.96 | $56.38 | $53.82 | $55.74 | +1.99% | 685,633 |
| Aug 24, 2026 | $54.53 | $55.61 | $54.23 | $54.65 | -0.44% | 871,498 |
| Aug 17, 2026 | $55.12 | $55.26 | $53.15 | $54.89 | +0.37% | 1,558,213 |
| Aug 10, 2026 | $58.77 | $60.09 | $53.53 | $54.69 | -7.21% | 1,454,929 |
| Aug 3, 2026 | $58.41 | $60.54 | $57.92 | $58.94 | +1.08% | 1,064,407 |
| Jul 27, 2026 | $59.95 | $60.80 | $56.35 | $58.31 | -2.38% | 1,947,283 |
| Jul 20, 2026 | $59.91 | $60.74 | $58.47 | $59.73 | +0.45% | 825,836 |
| Jul 13, 2026 | $60.66 | $61.38 | $57.00 | $59.46 | -2.01% | 812,346 |
| Jul 6, 2026 | $58.71 | $61.25 | $57.00 | $60.68 | +4.39% | 800,838 |
| Jun 29, 2026 | $55.60 | $59.18 | $54.99 | $58.13 | +4.19% | 956,911 |
| Jun 22, 2026 | $57.52 | $57.63 | $53.84 | $55.79 | -2.60% | 1,647,544 |
| Jun 15, 2026 | $56.85 | $58.16 | $54.05 | $57.28 | +0.76% | 1,761,315 |
| Jun 8, 2026 | $47.41 | $57.10 | $45.29 | $56.85 | +20.65% | 2,519,419 |
| Jun 1, 2026 | $49.22 | $50.57 | $45.84 | $47.12 | -4.77% | 1,988,142 |
| May 26, 2026 | $49.28 | $50.65 | $48.50 | $49.48 | +0.88% | 1,676,079 |
| May 18, 2026 | $44.86 | $50.85 | $44.68 | $49.05 | +9.36% | 1,421,857 |
| May 11, 2026 | $44.78 | $45.80 | $43.60 | $44.85 | +0.43% | 1,505,694 |
| May 4, 2026 | $43.76 | $46.01 | $43.16 | $44.66 | +1.50% | 788,076 |
| Apr 27, 2026 | $45.24 | $45.74 | $43.60 | $44.00 | -2.44% | 1,460,001 |
| Apr 20, 2026 | $48.72 | $49.91 | $43.70 | $45.10 | -8.31% | 1,734,084 |
| Apr 13, 2026 | $50.79 | $52.92 | $44.85 | $49.19 | -3.26% | 2,890,786 |
| Apr 6, 2026 | $50.66 | $53.00 | $49.40 | $50.85 | +1.23% | 950,187 |
| Mar 30, 2026 | $47.95 | $51.17 | $47.49 | $50.23 | +5.46% | 976,238 |
| Mar 23, 2026 | $47.92 | $49.90 | $47.23 | $47.63 | +1.47% | 842,861 |
| Mar 16, 2026 | $45.49 | $47.67 | $45.48 | $46.94 | +4.82% | 1,179,385 |
| Mar 9, 2026 | $43.96 | $47.11 | $42.64 | $44.78 | +0.40% | 1,469,563 |
| Mar 2, 2026 | $47.71 | $48.84 | $42.98 | $44.60 | -7.81% | 1,501,497 |
| Feb 23, 2026 | $50.50 | $51.19 | $48.00 | $48.38 | -4.07% | 1,039,897 |
| Feb 17, 2026 | $47.50 | $51.00 | $46.78 | $50.43 | +6.17% | 1,006,416 |
| Feb 9, 2026 | $50.79 | $52.22 | $47.23 | $47.50 | -6.62% | 2,125,435 |
| Feb 2, 2026 | $49.10 | $52.58 | $48.50 | $50.87 | +3.86% | 1,170,239 |
| Jan 26, 2026 | $47.14 | $50.80 | $46.98 | $48.98 | +3.99% | 1,369,452 |
| Jan 20, 2026 | $45.00 | $48.00 | $44.65 | $47.10 | +4.64% | 932,993 |
| Jan 12, 2026 | $44.70 | $45.99 | $44.49 | $45.01 | +0.90% | 653,729 |
| Jan 5, 2026 | $42.17 | $45.76 | $42.17 | $44.61 | +5.64% | 1,130,997 |
| Dec 29, 2025 | $42.74 | $43.24 | $41.51 | $42.23 | -1.65% | 444,666 |
| Dec 22, 2025 | $42.77 | $43.09 | $41.23 | $42.94 | +0.66% | 553,711 |
| Dec 15, 2025 | $41.63 | $43.28 | $40.78 | $42.66 | +2.47% | 1,254,688 |
| Dec 8, 2025 | $40.13 | $41.75 | $39.51 | $41.63 | +4.49% | 1,153,156 |
| Dec 1, 2025 | $40.21 | $41.23 | $39.84 | $39.84 | -1.12% | 1,013,288 |
| Nov 24, 2025 | $40.05 | $40.56 | $39.68 | $40.29 | +0.78% | 784,695 |
| Nov 17, 2025 | $39.57 | $40.51 | $38.29 | $39.98 | +0.86% | 1,047,253 |
| Nov 10, 2025 | $41.91 | $42.73 | $39.47 | $39.64 | -5.48% | 833,978 |
| Nov 3, 2025 | $43.18 | $43.67 | $41.07 | $41.94 | -2.53% | 964,503 |
| Oct 27, 2025 | $41.97 | $43.34 | $41.24 | $43.03 | +2.94% | 786,582 |
| Oct 20, 2025 | $40.82 | $42.12 | $40.36 | $41.80 | +2.25% | 900,610 |
| Oct 13, 2025 | $40.22 | $41.12 | $39.77 | $40.88 | +2.35% | 1,137,623 |
| Oct 6, 2025 | $40.97 | $41.18 | $39.66 | $39.94 | -2.51% | 671,610 |
| Sep 29, 2025 | $40.15 | $41.00 | $39.50 | $40.97 | +2.02% | 1,406,066 |
| Sep 22, 2025 | $40.11 | $41.16 | $39.84 | $40.16 | +0.20% | 841,623 |
| Sep 15, 2025 | $41.96 | $41.98 | $38.63 | $40.08 | -4.48% | 1,452,184 |
| Sep 8, 2025 | $40.87 | $42.21 | $40.47 | $41.96 | +2.74% | 882,571 |
| Sep 2, 2025 | $39.32 | $41.52 | $39.01 | $40.84 | +2.82% | 664,870 |
| Aug 25, 2025 | $39.95 | $40.06 | $38.96 | $39.72 | -1.00% | 770,622 |
| Aug 18, 2025 | $38.53 | $40.12 | $38.00 | $40.12 | +3.78% | 641,663 |
| Aug 11, 2025 | $37.22 | $40.25 | $37.22 | $38.66 | +3.20% | 1,339,180 |
| Aug 4, 2025 | $36.21 | $37.68 | $35.91 | $37.46 | +4.00% | 1,829,209 |
| Jul 28, 2025 | $36.12 | $36.64 | $35.45 | $36.02 | -0.91% | 731,290 |
| Jul 21, 2025 | $37.67 | $37.70 | $36.13 | $36.35 | -3.45% | 960,384 |
| Jul 14, 2025 | $36.51 | $37.81 | $36.20 | $37.65 | +2.64% | 733,682 |
| Jul 7, 2025 | $38.08 | $38.08 | $36.61 | $36.68 | -3.37% | 987,826 |
| Jun 30, 2025 | $37.80 | $38.65 | $37.09 | $37.96 | +0.34% | 484,911 |
| Jun 23, 2025 | $35.76 | $38.30 | $35.39 | $37.83 | +5.02% | 1,054,068 |
| Jun 16, 2025 | $36.19 | $36.70 | $35.56 | $36.02 | +0.03% | 909,538 |
| Jun 9, 2025 | $36.21 | $37.36 | $35.08 | $36.01 | -0.88% | 1,712,496 |
| Jun 2, 2025 | $34.47 | $36.33 | $34.47 | $36.33 | +4.97% | 1,778,469 |
| May 26, 2025 | $36.05 | $36.90 | $34.20 | $34.61 | -5.64% | 1,383,072 |
| May 19, 2025 | $35.67 | $36.86 | $35.32 | $36.68 | +2.80% | 853,962 |
| May 12, 2025 | $34.69 | $36.14 | $34.18 | $35.68 | +3.84% | 1,221,342 |
| May 5, 2025 | $34.34 | $36.00 | $34.20 | $34.36 | -0.32% | 1,338,170 |
| Apr 28, 2025 | $32.49 | $34.49 | $32.47 | $34.47 | +7.28% | 1,120,631 |
| Apr 21, 2025 | $31.36 | $32.48 | $30.59 | $32.13 | +1.97% | 749,371 |
| Apr 14, 2025 | $30.29 | $31.69 | $30.03 | $31.51 | +5.10% | 527,046 |
| Apr 7, 2025 | $30.63 | $31.47 | $29.09 | $29.98 | -4.03% | 1,768,002 |
| Mar 31, 2025 | $33.12 | $33.96 | $30.63 | $31.24 | -6.75% | 1,154,001 |
| Mar 24, 2025 | $34.23 | $34.53 | $32.99 | $33.50 | -1.73% | 791,032 |
| Mar 17, 2025 | $33.03 | $34.60 | $33.03 | $34.09 | +3.18% | 749,035 |
| Mar 10, 2025 | $32.05 | $33.27 | $30.99 | $33.04 | +3.09% | 1,142,422 |
| Mar 3, 2025 | $32.11 | $32.61 | $31.25 | $32.05 | +0.03% | 798,708 |
| Feb 24, 2025 | $31.78 | $32.41 | $31.55 | $32.04 | +0.98% | 909,700 |
| Feb 18, 2025 | $33.48 | $33.54 | $31.52 | $31.73 | -4.69% | 559,644 |
| Feb 10, 2025 | $32.69 | $33.62 | $32.58 | $33.29 | +2.37% | 930,638 |
| Feb 3, 2025 | $29.46 | $33.33 | $29.09 | $32.52 | +9.20% | 1,909,487 |
| Jan 27, 2025 | $29.24 | $30.10 | $29.09 | $29.78 | +1.50% | 884,903 |
| Jan 21, 2025 | $29.37 | $29.49 | $28.74 | $29.34 | +0.62% | 397,715 |
| Jan 13, 2025 | $28.24 | $29.62 | $28.24 | $29.16 | +2.93% | 486,941 |
| Jan 6, 2025 | $29.15 | $29.54 | $28.11 | $28.33 | -1.97% | 583,178 |
| Dec 30, 2024 | $29.01 | $29.94 | $28.62 | $28.90 | -0.62% | 645,172 |
| Dec 23, 2024 | $29.05 | $29.41 | $28.60 | $29.08 | +0.14% | 189,187 |
| Dec 16, 2024 | $29.19 | $29.68 | $28.57 | $29.04 | -0.62% | 614,723 |
| Dec 9, 2024 | $29.09 | $29.91 | $28.79 | $29.22 | +0.45% | 878,761 |
| Dec 2, 2024 | $27.75 | $29.10 | $27.66 | $29.09 | +4.83% | 777,042 |
| Nov 25, 2024 | $28.90 | $29.03 | $27.73 | $27.75 | -3.88% | 825,987 |
| Nov 18, 2024 | $28.50 | $29.35 | $27.94 | $28.87 | +2.01% | 836,101 |
| Nov 11, 2024 | $27.16 | $28.77 | $26.72 | $28.30 | +4.89% | 1,345,612 |
| Nov 4, 2024 | $27.00 | $27.40 | $25.77 | $26.98 | -0.88% | 553,287 |
| Oct 28, 2024 | $27.18 | $27.81 | $26.59 | $27.22 | +0.44% | 979,512 |
| Oct 21, 2024 | $27.16 | $27.38 | $26.57 | $27.10 | -0.99% | 642,296 |
| Oct 14, 2024 | $27.37 | $27.57 | $26.73 | $27.37 | -0.15% | 788,411 |
| Oct 7, 2024 | $27.30 | $27.50 | $26.61 | $27.41 | +0.92% | 531,510 |
| Sep 30, 2024 | $26.48 | $27.22 | $25.45 | $27.16 | +2.57% | 849,157 |
| Sep 23, 2024 | $24.66 | $26.77 | $24.35 | $26.48 | +8.04% | 686,776 |
| Sep 16, 2024 | $24.59 | $25.36 | $24.23 | $24.51 | -0.04% | 500,867 |
| Sep 9, 2024 | $24.73 | $24.98 | $23.95 | $24.52 | +0.33% | 227,036 |
| Sep 3, 2024 | $25.35 | $25.38 | $24.42 | $24.44 | -3.78% | 559,469 |
| Aug 26, 2024 | $23.79 | $25.45 | $23.53 | $25.40 | +6.68% | 585,727 |
| Aug 19, 2024 | $23.52 | $24.16 | $23.18 | $23.81 | +1.93% | 602,988 |
| Aug 12, 2024 | $22.97 | $23.74 | $22.34 | $23.36 | +1.70% | 267,018 |
| Aug 5, 2024 | $21.63 | $23.34 | $21.40 | $22.97 | +3.10% | 232,026 |
| Jul 29, 2024 | $22.67 | $22.93 | $21.63 | $22.28 | -1.89% | 243,329 |
| Jul 22, 2024 | $22.83 | $23.22 | $22.52 | $22.71 | -0.53% | 102,979 |
| Jul 15, 2024 | $24.07 | $24.44 | $22.59 | $22.83 | -5.50% | 258,084 |
| Jul 8, 2024 | $22.29 | $24.36 | $22.08 | $24.16 | +8.24% | 560,023 |
| Jul 1, 2024 | $22.56 | $22.68 | $22.19 | $22.32 | -0.40% | 139,305 |
| Jun 24, 2024 | $22.20 | $22.61 | $21.85 | $22.41 | +1.49% | 191,126 |
| Jun 17, 2024 | $22.29 | $22.72 | $22.00 | $22.08 | -0.45% | 184,190 |
| Jun 10, 2024 | $22.34 | $22.71 | $21.91 | $22.18 | -0.14% | 207,312 |
| Jun 3, 2024 | $24.00 | $24.05 | $22.15 | $22.21 | -7.73% | 347,517 |
| May 28, 2024 | $22.62 | $24.41 | $21.98 | $24.07 | +6.55% | 565,697 |
| May 20, 2024 | $23.29 | $23.47 | $22.01 | $22.59 | -2.88% | 175,298 |
| May 13, 2024 | $22.87 | $24.16 | $21.56 | $23.26 | +2.02% | 728,641 |
| May 6, 2024 | $21.74 | $23.21 | $21.74 | $22.80 | +5.31% | 436,219 |
| Apr 29, 2024 | $21.59 | $22.31 | $21.27 | $21.65 | +0.09% | 505,207 |
| Apr 22, 2024 | $21.34 | $22.22 | $21.09 | $21.63 | +1.74% | 648,965 |
| Apr 15, 2024 | $23.08 | $23.46 | $20.56 | $21.26 | -7.32% | 888,100 |
| Apr 8, 2024 | $23.29 | $24.45 | $22.81 | $22.94 | -0.69% | 930,158 |
| Apr 1, 2024 | $24.09 | $24.46 | $23.07 | $23.10 | -2.98% | 1,149,553 |
| Mar 25, 2024 | $27.09 | $27.28 | $23.80 | $23.81 | -11.72% | 630,202 |
| Mar 18, 2024 | $27.00 | $27.34 | $26.01 | $26.97 | +0.19% | 250,717 |
| Mar 11, 2024 | $28.26 | $28.50 | $26.77 | $26.92 | -4.54% | 240,466 |
| Mar 4, 2024 | $28.49 | $28.96 | $27.61 | $28.20 | -0.81% | 576,869 |
| Feb 26, 2024 | $29.89 | $30.59 | $27.17 | $28.43 | -4.44% | 2,103,242 |
| Feb 20, 2024 | $27.78 | $29.78 | $27.78 | $29.75 | +6.98% | 1,259,706 |
| Feb 12, 2024 | $23.74 | $28.12 | $23.51 | $27.81 | +17.09% | 490,749 |
| Feb 5, 2024 | $23.55 | $23.99 | $23.51 | $23.75 | 0.00% | 143,680 |
| Jan 29, 2024 | $23.07 | $23.95 | $23.01 | $23.75 | +3.26% | 198,961 |
| Jan 22, 2024 | $22.84 | $23.03 | $22.46 | $23.00 | +0.79% | 122,678 |
| Jan 16, 2024 | $22.39 | $22.89 | $22.35 | $22.82 | +1.29% | 150,218 |
| Jan 8, 2024 | $21.92 | $22.69 | $21.69 | $22.53 | +1.72% | 168,893 |
| Jan 2, 2024 | $21.83 | $22.34 | $21.42 | $22.15 | +0.91% | 75,604 |
| Dec 26, 2023 | $21.39 | $22.01 | $20.92 | $21.95 | +3.34% | 73,877 |
| Dec 18, 2023 | $20.42 | $21.57 | $19.71 | $21.24 | +3.61% | 167,715 |
| Dec 11, 2023 | $18.97 | $20.54 | $18.60 | $20.50 | +7.44% | 497,474 |
| Dec 4, 2023 | $19.41 | $19.54 | $18.82 | $19.08 | -1.65% | 162,208 |
| Nov 27, 2023 | $18.88 | $19.46 | $18.81 | $19.40 | +2.81% | 274,195 |
| Nov 20, 2023 | $18.96 | $19.55 | $18.69 | $18.87 | -1.26% | 221,050 |
| Nov 13, 2023 | $18.56 | $19.23 | $17.94 | $19.11 | +2.19% | 228,448 |
| Nov 6, 2023 | $18.70 | $19.25 | $18.12 | $18.70 | +0.54% | 254,768 |
| Oct 30, 2023 | $18.90 | $19.05 | $18.39 | $18.60 | -1.85% | 200,685 |
| Oct 23, 2023 | $19.76 | $19.96 | $18.85 | $18.95 | -3.66% | 346,340 |
| Oct 16, 2023 | $20.80 | $20.80 | $19.61 | $19.67 | -4.00% | 152,450 |
| Oct 9, 2023 | $20.93 | $21.10 | $20.46 | $20.49 | -2.43% | 103,080 |
| Oct 2, 2023 | $22.68 | $22.88 | $20.50 | $21.00 | -6.75% | 175,645 |
| Sep 25, 2023 | $23.42 | $23.97 | $22.49 | $22.52 | -4.66% | 202,266 |
| Sep 18, 2023 | $24.08 | $24.25 | $23.20 | $23.62 | -1.67% | 320,330 |
| Sep 11, 2023 | $22.75 | $24.20 | $22.38 | $24.02 | +6.00% | 260,633 |
| Sep 5, 2023 | $23.37 | $23.60 | $22.46 | $22.66 | -3.53% | 96,196 |
| Aug 28, 2023 | $23.57 | $23.66 | $22.99 | $23.49 | -0.25% | 162,834 |
| Aug 21, 2023 | $23.50 | $24.04 | $23.12 | $23.55 | +0.43% | 55,648 |
| Aug 14, 2023 | $23.25 | $23.61 | $22.67 | $23.45 | -0.51% | 931,389 |
| Aug 7, 2023 | $24.91 | $25.39 | $23.52 | $23.57 | -5.27% | 163,741 |
| Jul 31, 2023 | $24.84 | $25.40 | $24.42 | $24.88 | -0.16% | 107,733 |
| Jul 24, 2023 | $25.05 | $25.60 | $24.51 | $24.92 | -0.32% | 75,366 |
| Jul 17, 2023 | $24.57 | $25.45 | $24.57 | $25.00 | +1.38% | 125,930 |
| Jul 10, 2023 | $24.61 | $24.95 | $24.07 | $24.66 | +2.15% | 90,612 |
| Jul 3, 2023 | $24.94 | $25.09 | $23.83 | $24.14 | -2.82% | 61,118 |
| Jun 26, 2023 | $24.00 | $25.30 | $23.73 | $24.84 | +4.46% | 252,978 |
| Jun 20, 2023 | $24.57 | $24.59 | $23.53 | $23.78 | -2.02% | 141,725 |
| Jun 12, 2023 | $23.45 | $24.52 | $23.31 | $24.27 | +4.03% | 495,028 |
| Jun 5, 2023 | $22.27 | $23.62 | $21.99 | $23.33 | +4.57% | 273,781 |
| May 30, 2023 | $21.72 | $22.57 | $20.92 | $22.31 | +2.15% | 194,810 |
| May 22, 2023 | $22.14 | $22.20 | $21.17 | $21.84 | -0.64% | 309,064 |
| May 15, 2023 | $22.92 | $22.92 | $21.79 | $21.98 | -4.06% | 139,662 |
| May 8, 2023 | $22.41 | $23.60 | $22.32 | $22.91 | +2.69% | 418,653 |
| May 1, 2023 | $22.37 | $22.67 | $21.16 | $22.31 | -0.27% | 181,711 |
| Apr 24, 2023 | $23.70 | $23.96 | $21.60 | $22.37 | -5.49% | 368,684 |
| Apr 17, 2023 | $23.90 | $23.98 | $23.53 | $23.67 | -0.96% | 225,433 |
| Apr 10, 2023 | $22.81 | $23.95 | $22.73 | $23.90 | +4.14% | 211,395 |
| Apr 3, 2023 | $22.68 | $23.55 | $22.54 | $22.95 | +0.57% | 80,851 |
| Mar 27, 2023 | $22.51 | $23.83 | $22.51 | $22.82 | +2.19% | 104,323 |
| Mar 20, 2023 | $21.99 | $23.07 | $21.89 | $22.33 | +2.57% | 233,487 |
| Mar 13, 2023 | $21.91 | $23.05 | $21.00 | $21.77 | -2.90% | 236,216 |
| Mar 6, 2023 | $24.29 | $24.40 | $22.08 | $22.42 | -7.66% | 611,302 |
| Feb 27, 2023 | $23.38 | $24.32 | $23.08 | $24.28 | +4.03% | 523,642 |
| Feb 21, 2023 | $22.75 | $23.41 | $22.75 | $23.34 | +1.39% | 139,733 |
| Feb 13, 2023 | $22.54 | $23.02 | $21.91 | $23.02 | +3.32% | 224,153 |
| Feb 6, 2023 | $23.24 | $23.55 | $22.02 | $22.28 | -3.88% | 425,420 |
| Jan 30, 2023 | $23.85 | $24.37 | $23.18 | $23.18 | -2.89% | 194,260 |
| Jan 23, 2023 | $24.90 | $24.90 | $23.05 | $23.87 | -4.18% | 128,819 |
| Jan 17, 2023 | $25.75 | $25.81 | $24.91 | $24.91 | -3.30% | 62,313 |
| Jan 9, 2023 | $25.55 | $26.02 | $24.92 | $25.76 | +1.22% | 146,125 |
| Jan 3, 2023 | $23.50 | $25.48 | $23.34 | $25.45 | +8.30% | 150,539 |
| Dec 27, 2022 | $23.40 | $24.13 | $23.26 | $23.50 | +0.73% | 70,943 |
| Dec 19, 2022 | $23.00 | $23.58 | $22.42 | $23.33 | +1.52% | 383,286 |
| Dec 12, 2022 | $23.68 | $24.83 | $22.56 | $22.98 | -2.59% | 303,686 |
| Dec 5, 2022 | $24.49 | $24.49 | $22.40 | $23.59 | -3.87% | 263,770 |
| Nov 28, 2022 | $23.39 | $24.92 | $22.51 | $24.54 | +5.82% | 2,520,128 |
| Nov 21, 2022 | $22.71 | $24.56 | $22.27 | $23.19 | +2.11% | 217,044 |
| Nov 14, 2022 | $25.00 | $25.25 | $22.01 | $22.71 | -8.72% | 399,958 |
| Nov 7, 2022 | $25.16 | $29.50 | $23.87 | $24.88 | -0.44% | 315,523 |
| Oct 31, 2022 | $23.56 | $25.97 | $23.54 | $24.99 | +5.89% | 567,455 |
| Oct 24, 2022 | $22.06 | $23.85 | $21.61 | $23.60 | +6.98% | 264,068 |
| Oct 17, 2022 | $21.67 | $22.67 | $21.36 | $22.06 | +1.71% | 159,746 |
| Oct 10, 2022 | $21.86 | $22.21 | $20.22 | $21.69 | -0.64% | 77,697 |
| Oct 3, 2022 | $20.32 | $21.84 | $19.98 | $21.83 | +8.82% | 476,657 |
| Sep 26, 2022 | $20.77 | $21.03 | $19.65 | $20.06 | -4.61% | 584,349 |
| Sep 19, 2022 | $22.10 | $22.10 | $20.65 | $21.03 | -2.55% | 92,330 |
| Sep 12, 2022 | $21.98 | $22.50 | $21.25 | $21.58 | -0.60% | 75,924 |
| Sep 6, 2022 | $21.58 | $22.17 | $21.20 | $21.71 | +1.45% | 101,733 |
| Aug 29, 2022 | $22.26 | $22.70 | $21.04 | $21.40 | -3.52% | 163,014 |
| Aug 22, 2022 | $22.66 | $23.82 | $22.18 | $22.18 | -2.68% | 285,640 |
| Aug 15, 2022 | $25.23 | $25.45 | $22.50 | $22.79 | -10.28% | 166,360 |
| Aug 8, 2022 | $24.07 | $25.74 | $23.50 | $25.40 | +5.83% | 195,328 |
| Aug 1, 2022 | $23.90 | $24.47 | $23.26 | $24.00 | -0.25% | 54,320 |
| Jul 25, 2022 | $24.54 | $24.67 | $23.05 | $24.06 | -0.12% | 264,794 |
| Jul 18, 2022 | $22.39 | $24.50 | $22.39 | $24.09 | +9.45% | 333,545 |
| Jul 11, 2022 | $24.19 | $24.44 | $21.42 | $22.01 | -10.27% | 110,469 |
| Jul 5, 2022 | $23.08 | $24.99 | $22.10 | $24.53 | +4.83% | 212,450 |
| Jun 27, 2022 | $23.48 | $23.60 | $22.62 | $23.40 | +0.65% | 265,427 |
| Jun 21, 2022 | $25.39 | $25.39 | $22.90 | $23.25 | -7.30% | 110,230 |
| Jun 13, 2022 | $25.42 | $26.71 | $24.75 | $25.08 | -2.90% | 236,100 |
| Jun 6, 2022 | $27.60 | $27.60 | $25.61 | $25.83 | -5.32% | 528,700 |
| May 31, 2022 | $26.28 | $28.28 | $25.85 | $27.28 | +4.80% | 116,207 |
| May 23, 2022 | $25.40 | $27.14 | $24.69 | $26.03 | +1.68% | 116,987 |
| May 16, 2022 | $24.60 | $27.05 | $24.45 | $25.60 | +3.52% | 223,158 |
| May 9, 2022 | $24.27 | $25.01 | $23.05 | $24.73 | +1.02% | 198,879 |
| May 2, 2022 | $27.27 | $27.36 | $24.42 | $24.48 | -10.43% | 467,209 |
| Apr 25, 2022 | $31.68 | $31.68 | $27.22 | $27.33 | -13.73% | 332,971 |
| Apr 18, 2022 | $32.82 | $33.03 | $31.17 | $31.68 | -2.85% | 234,696 |
| Apr 11, 2022 | $33.25 | $33.94 | $31.95 | $32.61 | -2.54% | 229,601 |
| Apr 4, 2022 | $34.82 | $37.64 | $33.13 | $33.46 | -4.10% | 286,243 |
| Mar 28, 2022 | $34.13 | $34.95 | $33.22 | $34.89 | +1.51% | 109,408 |
| Mar 21, 2022 | $33.55 | $34.94 | $33.55 | $34.37 | +2.75% | 242,611 |
| Mar 14, 2022 | $33.37 | $33.77 | $32.29 | $33.45 | -0.15% | 88,012 |
| Mar 7, 2022 | $34.05 | $34.05 | $31.69 | $33.50 | +1.33% | 611,195 |
| Feb 28, 2022 | $31.75 | $33.52 | $31.31 | $33.06 | +2.48% | 260,750 |
| Feb 22, 2022 | $32.00 | $32.41 | $29.58 | $32.26 | +0.16% | 139,292 |
| Feb 14, 2022 | $32.00 | $33.15 | $31.18 | $32.21 | +0.03% | 299,912 |
| Feb 7, 2022 | $31.03 | $34.53 | $31.03 | $32.20 | +4.55% | 400,300 |
| Jan 31, 2022 | $31.48 | $32.25 | $29.79 | $30.80 | -1.72% | 436,085 |
| Jan 24, 2022 | $30.10 | $31.99 | $28.62 | $31.34 | +2.75% | 1,099,685 |
| Jan 18, 2022 | $31.51 | $32.01 | $30.20 | $30.50 | -3.72% | 385,280 |
| Jan 10, 2022 | $27.79 | $31.75 | $27.41 | $31.68 | +13.51% | 244,459 |
| Jan 3, 2022 | $26.46 | $28.00 | $25.77 | $27.91 | +5.80% | 116,458 |
| Dec 27, 2021 | $25.50 | $27.70 | $25.42 | $26.38 | +3.33% | 142,237 |
| Dec 20, 2021 | $23.51 | $26.05 | $23.23 | $25.53 | +8.13% | 293,681 |
| Dec 13, 2021 | $23.76 | $24.40 | $22.88 | $23.61 | -3.08% | 294,840 |
| Dec 6, 2021 | $24.06 | $25.34 | $23.41 | $24.36 | +0.33% | 218,069 |
| Nov 29, 2021 | $25.52 | $29.00 | $24.00 | $24.28 | -4.52% | 838,223 |
| Nov 22, 2021 | $24.53 | $25.54 | $23.70 | $25.43 | +4.69% | 170,270 |
| Nov 15, 2021 | $24.84 | $25.05 | $23.79 | $24.29 | -2.61% | 109,828 |
| Nov 8, 2021 | $27.74 | $28.45 | $24.16 | $24.94 | -9.31% | 250,837 |
| Nov 1, 2021 | $28.48 | $29.09 | $27.01 | $27.50 | -4.25% | 216,759 |
| Oct 25, 2021 | $28.20 | $28.80 | $27.34 | $28.72 | +1.88% | 259,863 |
| Oct 18, 2021 | $26.00 | $28.21 | $25.80 | $28.19 | +7.84% | 282,562 |
| Oct 11, 2021 | $23.54 | $26.45 | $23.29 | $26.14 | +11.95% | 135,031 |
| Oct 4, 2021 | $22.86 | $24.84 | $21.59 | $23.35 | +2.14% | 292,889 |
| Sep 27, 2021 | $22.09 | $23.00 | $22.00 | $22.86 | +3.02% | 131,172 |
| Sep 20, 2021 | $21.79 | $22.93 | $20.95 | $22.19 | 0.00% | 125,610 |
| Sep 13, 2021 | $21.73 | $22.41 | $21.61 | $22.19 | +2.78% | 143,819 |
| Sep 7, 2021 | $21.26 | $21.78 | $20.75 | $21.59 | +1.41% | 147,125 |
| Aug 30, 2021 | $22.07 | $23.13 | $21.22 | $21.29 | -4.10% | 165,932 |
| Aug 23, 2021 | $19.73 | $22.40 | $19.73 | $22.20 | +12.75% | 353,476 |
| Aug 16, 2021 | $19.11 | $20.86 | $18.33 | $19.69 | +2.98% | 1,508,758 |
| Aug 9, 2021 | $18.70 | $19.37 | $17.67 | $19.12 | +2.08% | 1,842,346 |
| Aug 2, 2021 | $20.79 | $21.52 | $18.62 | $18.73 | -7.96% | 435,071 |
| Jul 26, 2021 | $23.06 | $24.22 | $20.34 | $20.35 | -12.02% | 348,756 |
| Jul 19, 2021 | $22.80 | $24.67 | $22.55 | $23.13 | -0.04% | 168,447 |
| Jul 12, 2021 | $24.51 | $24.91 | $22.45 | $23.14 | -5.28% | 278,247 |
| Jul 6, 2021 | $24.44 | $24.54 | $23.12 | $24.43 | -0.08% | 167,546 |
| Jun 28, 2021 | $25.16 | $25.84 | $23.73 | $24.45 | -4.12% | 230,306 |
| Jun 21, 2021 | $25.30 | $26.28 | $24.91 | $25.50 | +0.55% | 510,189 |
| Jun 14, 2021 | $25.86 | $26.31 | $24.77 | $25.36 | -1.25% | 392,795 |
| Jun 7, 2021 | $29.47 | $29.47 | $25.00 | $25.68 | -16.16% | 624,879 |
| Jun 1, 2021 | $27.95 | $30.63 | $27.38 | $30.63 | +8.85% | 284,803 |
| May 24, 2021 | $28.58 | $28.58 | $24.85 | $28.14 | -0.39% | 582,977 |
| May 17, 2021 | $29.70 | $29.70 | $26.88 | $28.25 | -5.49% | 368,848 |
| May 10, 2021 | $25.14 | $30.14 | $24.83 | $29.89 | +20.77% | 335,559 |
| May 3, 2021 | $25.73 | $26.12 | $24.15 | $24.75 | -3.55% | 183,239 |
| Apr 26, 2021 | $26.90 | $28.05 | $25.43 | $25.66 | -4.79% | 238,139 |
| Apr 19, 2021 | $30.58 | $32.28 | $26.04 | $26.95 | -12.78% | 489,078 |
| Apr 12, 2021 | $31.40 | $31.94 | $29.98 | $30.90 | -2.34% | 204,430 |
| Apr 5, 2021 | $31.39 | $32.36 | $30.00 | $31.64 | +0.60% | 201,173 |
| Mar 29, 2021 | $28.09 | $31.45 | $28.09 | $31.45 | +11.37% | 193,768 |
| Mar 22, 2021 | $29.20 | $29.50 | $27.67 | $28.24 | -4.08% | 273,466 |
| Mar 15, 2021 | $31.07 | $31.40 | $28.88 | $29.44 | -5.37% | 240,442 |
| Mar 8, 2021 | $31.83 | $32.11 | $30.00 | $31.11 | -2.23% | 368,504 |
| Mar 1, 2021 | $35.00 | $35.00 | $30.40 | $31.82 | -8.83% | 244,016 |
| Feb 22, 2021 | $34.97 | $35.11 | $33.66 | $34.90 | -0.54% | 185,262 |
| Feb 16, 2021 | $33.99 | $35.96 | $33.64 | $35.09 | +3.48% | 215,849 |
| Feb 8, 2021 | $31.85 | $34.19 | $31.52 | $33.91 | +6.57% | 134,045 |
| Feb 1, 2021 | $31.95 | $32.18 | $30.77 | $31.82 | -0.66% | 183,927 |
| Jan 25, 2021 | $32.33 | $33.39 | $30.79 | $32.03 | -1.93% | 600,327 |
| Jan 19, 2021 | $34.72 | $35.04 | $29.49 | $32.66 | -5.69% | 427,109 |
| Jan 11, 2021 | $34.01 | $35.23 | $33.71 | $34.63 | +0.55% | 440,308 |
| Jan 4, 2021 | $32.34 | $34.61 | $30.34 | $34.44 | +6.46% | 384,164 |
| Dec 28, 2020 | $30.14 | $32.42 | $29.98 | $32.35 | +7.83% | 58,100 |
| Dec 21, 2020 | $29.58 | $31.33 | $28.60 | $30.00 | +0.54% | 111,378 |
| Dec 14, 2020 | $30.39 | $31.68 | $29.16 | $29.84 | -0.70% | 211,517 |
| Dec 7, 2020 | $30.34 | $32.19 | $29.78 | $30.05 | -0.96% | 558,357 |
| Nov 30, 2020 | $30.66 | $31.86 | $29.53 | $30.34 | -0.46% | 953,414 |
| Nov 23, 2020 | $26.92 | $30.99 | $26.04 | $30.48 | +14.37% | 822,812 |
| Nov 16, 2020 | $22.14 | $26.78 | $21.44 | $26.65 | +20.75% | 399,645 |
| Nov 9, 2020 | $25.25 | $25.75 | $20.31 | $22.07 | +8.72% | 537,782 |
| Nov 2, 2020 | $20.88 | $21.20 | $19.23 | $20.30 | -2.26% | 210,147 |
| Oct 26, 2020 | $22.55 | $23.50 | $20.40 | $20.77 | -8.18% | 122,268 |
| Oct 19, 2020 | $23.31 | $23.65 | $22.52 | $22.62 | -2.54% | 78,454 |
| Oct 12, 2020 | $23.98 | $24.70 | $23.10 | $23.21 | -3.97% | 105,801 |
| Oct 5, 2020 | $22.35 | $24.48 | $22.35 | $24.17 | +5.41% | 137,213 |
| Sep 28, 2020 | $24.06 | $24.82 | $22.35 | $22.93 | -4.30% | 83,608 |
| Sep 21, 2020 | $23.25 | $24.45 | $22.94 | $23.96 | +2.09% | 80,785 |
| Sep 14, 2020 | $22.85 | $23.91 | $22.75 | $23.47 | +2.58% | 114,740 |
| Sep 8, 2020 | $24.39 | $24.99 | $22.34 | $22.88 | -6.11% | 162,153 |
| Aug 31, 2020 | $24.34 | $25.40 | $24.07 | $24.37 | -0.29% | 241,658 |
| Aug 24, 2020 | $25.94 | $25.94 | $24.07 | $24.44 | -5.27% | 99,254 |
| Aug 17, 2020 | $26.50 | $26.63 | $25.38 | $25.80 | -3.66% | 184,374 |
| Aug 10, 2020 | $24.20 | $27.08 | $24.00 | $26.78 | +10.66% | 241,882 |
| Aug 3, 2020 | $25.37 | $25.99 | $23.57 | $24.20 | -4.16% | 138,406 |
| Jul 27, 2020 | $25.56 | $25.95 | $24.36 | $25.25 | -1.67% | 125,873 |
| Jul 20, 2020 | $26.20 | $27.31 | $25.49 | $25.68 | -1.91% | 191,698 |
| Jul 13, 2020 | $27.00 | $27.07 | $25.27 | $26.18 | -2.42% | 353,489 |
| Jul 6, 2020 | $27.09 | $28.42 | $26.47 | $26.83 | -1.18% | 340,941 |
| Jun 29, 2020 | $26.53 | $27.56 | $25.65 | $27.15 | +2.57% | 210,736 |
| Jun 22, 2020 | $29.61 | $29.61 | $25.51 | $26.47 | -11.06% | 239,868 |
| Jun 15, 2020 | $29.39 | $31.78 | $28.55 | $29.76 | -0.53% | 443,815 |
| Jun 8, 2020 | $28.82 | $31.23 | $28.29 | $29.92 | +4.98% | 336,426 |
| Jun 1, 2020 | $25.21 | $28.85 | $24.98 | $28.50 | +14.97% | 280,250 |
| May 26, 2020 | $25.15 | $27.50 | $24.20 | $24.79 | +1.77% | 353,899 |
| May 18, 2020 | $25.78 | $25.78 | $24.07 | $24.36 | -2.95% | 140,056 |
| May 11, 2020 | $24.83 | $26.71 | $23.90 | $25.10 | +0.48% | 291,338 |
| May 4, 2020 | $24.20 | $26.44 | $23.60 | $24.98 | +1.42% | 407,776 |
| Apr 27, 2020 | $24.76 | $25.95 | $23.25 | $24.63 | -5.88% | 423,589 |
| Apr 20, 2020 | $25.20 | $27.34 | $24.23 | $26.17 | +1.43% | 403,908 |
| Apr 13, 2020 | $24.61 | $28.66 | $24.51 | $25.80 | +4.41% | 359,788 |
| Apr 6, 2020 | $23.95 | $25.93 | $23.04 | $24.71 | +6.42% | 470,747 |
| Mar 30, 2020 | $26.20 | $30.15 | $22.18 | $23.22 | -11.31% | 376,533 |
| Mar 23, 2020 | $24.00 | $28.60 | $22.14 | $26.18 | +4.72% | 379,952 |
| Mar 16, 2020 | $33.01 | $35.11 | $23.22 | $25.00 | -30.77% | 515,232 |
| Mar 9, 2020 | $35.39 | $36.89 | $29.36 | $36.11 | -0.74% | 577,251 |
| Mar 2, 2020 | $38.71 | $39.90 | $35.63 | $36.38 | -6.24% | 175,228 |
| Feb 24, 2020 | $41.90 | $41.90 | $36.60 | $38.80 | -6.93% | 205,740 |
| Feb 18, 2020 | $42.09 | $42.87 | $40.62 | $41.69 | -1.63% | 178,535 |
| Feb 10, 2020 | $41.52 | $43.72 | $39.63 | $42.38 | +2.12% | 633,171 |
| Feb 3, 2020 | $42.09 | $43.50 | $41.11 | $41.50 | -1.78% | 223,152 |
| Jan 27, 2020 | $42.90 | $43.37 | $40.36 | $42.25 | -2.54% | 314,903 |
| Jan 21, 2020 | $42.89 | $45.01 | $42.39 | $43.35 | +0.70% | 324,096 |
| Jan 13, 2020 | $39.81 | $43.23 | $39.40 | $43.05 | +7.62% | 318,002 |
| Jan 6, 2020 | $42.23 | $42.23 | $39.58 | $40.00 | -2.79% | 251,147 |
| Dec 30, 2019 | $40.31 | $42.54 | $40.31 | $41.15 | +1.06% | 226,379 |
| Dec 23, 2019 | $40.99 | $41.45 | $39.31 | $40.72 | -1.24% | 53,005 |
| Dec 16, 2019 | $39.90 | $41.79 | $39.16 | $41.23 | +3.10% | 270,603 |
| Dec 9, 2019 | $39.40 | $40.40 | $38.50 | $39.99 | +2.25% | 243,375 |
| Dec 2, 2019 | $40.30 | $40.88 | $39.01 | $39.11 | -2.95% | 165,085 |
| Nov 25, 2019 | $39.91 | $40.51 | $38.95 | $40.30 | +2.68% | 64,313 |
| Nov 18, 2019 | $39.70 | $41.09 | $39.00 | $39.25 | 0.00% | 121,513 |
| Nov 11, 2019 | $40.41 | $41.00 | $39.13 | $39.25 | -3.04% | 87,466 |
| Nov 4, 2019 | $42.38 | $42.50 | $40.48 | $40.48 | -4.10% | 75,023 |
| Oct 28, 2019 | $41.38 | $42.21 | $40.32 | $42.21 | +1.78% | 94,046 |
| Oct 21, 2019 | $40.20 | $41.88 | $40.01 | $41.47 | +3.08% | 86,854 |
| Oct 14, 2019 | $39.48 | $40.79 | $38.59 | $40.23 | +2.03% | 173,614 |
| Oct 7, 2019 | $38.77 | $39.67 | $38.29 | $39.43 | +0.15% | 200,910 |
| Sep 30, 2019 | $41.60 | $41.62 | $37.72 | $39.37 | -5.45% | 217,082 |
| Sep 23, 2019 | $42.12 | $43.29 | $41.07 | $41.64 | -1.72% | 262,910 |
| Sep 16, 2019 | $41.79 | $43.68 | $40.27 | $42.37 | +1.27% | 101,482 |
| Sep 9, 2019 | $40.80 | $42.44 | $39.00 | $41.84 | +2.98% | 266,874 |
| Sep 3, 2019 | $39.55 | $42.41 | $39.55 | $40.63 | +1.70% | 243,932 |
| Aug 26, 2019 | $38.74 | $40.76 | $38.09 | $39.95 | +3.23% | 318,415 |
| Aug 19, 2019 | $41.11 | $41.28 | $38.41 | $38.70 | -2.64% | 231,691 |
| Aug 12, 2019 | $39.55 | $40.57 | $38.20 | $39.75 | -0.50% | 389,074 |
| Aug 5, 2019 | $39.93 | $41.87 | $37.71 | $39.95 | -0.05% | 462,618 |
| Jul 29, 2019 | $42.99 | $43.26 | $39.85 | $39.97 | -7.39% | 860,491 |
| Jul 22, 2019 | $45.81 | $46.58 | $42.23 | $43.16 | -6.40% | 1,356,938 |
| Jul 15, 2019 | $38.50 | $47.46 | $38.50 | $46.11 | +19.77% | 2,540,486 |
| Jul 8, 2019 | $38.50 | $38.50 | $38.50 | $38.50 | 0.00% | 0 |
| Jul 1, 2019 | $38.50 | $38.50 | $38.50 | $38.50 | – | 0 |
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% |