Skip to main content

Alps International Sector Dividend (NY: IDOG )

29.75 +0.09 (+0.32%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 21.40 21.49 21.38 21.40 27,329 -0.09(-0.41%)
Apr 27, 2018 21.28 21.49 21.28 21.48 15,383 +0.05(+0.23%)
Apr 26, 2018 21.44 21.45 21.38 21.43 25,506 +0.13(+0.60%)
Apr 25, 2018 21.27 21.33 21.13 21.31 25,764 +0.01(+0.04%)
Apr 24, 2018 21.43 21.46 21.26 21.30 31,984 -0.07(-0.32%)
Apr 23, 2018 21.39 21.41 21.30 21.37 20,626 +0.00(+0.00%)
Apr 20, 2018 21.34 21.38 21.32 21.37 19,037 +0.01(+0.04%)
Apr 19, 2018 21.40 21.44 21.31 21.36 42,763 -0.04(-0.18%)
Apr 18, 2018 21.41 21.47 21.40 21.40 43,924 +0.01(+0.04%)
Apr 17, 2018 21.30 21.42 21.30 21.39 22,260 +0.15(+0.71%)
Apr 16, 2018 21.29 21.30 21.22 21.24 16,903 +0.08(+0.36%)
Apr 13, 2018 21.26 21.26 21.16 21.16 42,268 -0.02(-0.11%)
Apr 12, 2018 21.18 21.22 21.16 21.19 36,017 +0.05(+0.25%)
Apr 11, 2018 21.22 21.25 21.13 21.13 36,481 -0.11(-0.52%)
Apr 10, 2018 21.13 21.26 21.11 21.24 28,843 +0.31(+1.50%)
Apr 09, 2018 20.99 21.04 20.90 20.93 53,251 +0.15(+0.71%)
Apr 06, 2018 20.88 20.98 20.70 20.78 23,457 -0.06(-0.28%)
Apr 05, 2018 20.74 20.88 20.74 20.84 37,165 +0.08(+0.36%)
Apr 04, 2018 20.48 20.76 20.46 20.76 159,737 +0.15(+0.73%)
Apr 03, 2018 20.63 20.64 20.52 20.61 24,151 +0.09(+0.45%)
Apr 02, 2018 20.82 20.83 20.37 20.52 166,907 -0.29(-1.38%)
Mar 29, 2018 20.81 20.81 20.81 0 +0.18(+0.87%)
Mar 28, 2018 20.57 20.75 20.57 20.63 37,689 +0.14(+0.66%)
Mar 27, 2018 20.70 20.80 20.45 20.49 59,021 -0.21(-1.02%)
Mar 26, 2018 20.65 20.79 20.48 20.70 85,279 +0.30(+1.46%)
Mar 23, 2018 20.66 20.73 20.37 20.41 169,797 -0.07(-0.32%)
Mar 22, 2018 20.58 20.63 20.46 20.47 40,393 -0.36(-1.75%)
Mar 21, 2018 20.76 20.89 20.71 20.84 117,034 +0.09(+0.43%)
Mar 20, 2018 20.78 20.81 20.75 20.75 27,810 -0.10(-0.46%)
Mar 19, 2018 20.97 20.97 20.78 20.84 43,401 -0.34(-1.61%)
Mar 16, 2018 21.14 21.21 21.14 21.19 24,422 -0.01(-0.07%)
Mar 15, 2018 21.29 21.29 21.14 21.20 23,165 -0.10(-0.45%)
Mar 14, 2018 21.44 21.44 21.26 21.30 39,778 +0.02(+0.10%)
Mar 13, 2018 21.50 21.56 21.26 21.27 214,073 -0.17(-0.80%)
Mar 12, 2018 21.40 21.48 21.30 21.45 85,816 +0.05(+0.24%)
Mar 09, 2018 21.30 21.42 21.30 21.39 26,966 +0.15(+0.70%)
Mar 08, 2018 21.36 21.36 21.22 21.25 44,309 +0.03(+0.14%)
Mar 07, 2018 21.23 21.08 21.22 29,610 -0.02(-0.11%)
Mar 06, 2018 21.27 21.36 21.19 21.24 78,617 +0.10(+0.49%)
Mar 05, 2018 20.96 21.19 20.94 21.13 42,888 +0.17(+0.82%)
Mar 02, 2018 20.93 20.98 20.81 20.96 38,013 +0.07(+0.36%)
Mar 01, 2018 21.05 21.05 20.78 20.89 70,560 -0.22(-1.06%)
Feb 28, 2018 21.39 21.39 21.11 21.11 85,912 -0.23(-1.07%)
Feb 27, 2018 21.57 21.57 21.33 21.34 66,407 -0.32(-1.49%)
Feb 26, 2018 21.62 21.66 21.49 21.66 41,640 +0.19(+0.87%)
Feb 23, 2018 21.41 21.50 21.34 21.48 55,166 +0.17(+0.80%)
Feb 22, 2018 21.30 39,634 +0.13(+0.63%)
Feb 21, 2018 21.35 21.43 21.17 21.17 42,680 -0.11(-0.52%)
Feb 20, 2018 21.40 21.43 21.24 21.28 53,245 -0.33(-1.51%)
Feb 16, 2018 21.61 21.61 21.61 0 +0.09(+0.41%)
Feb 15, 2018 21.51 21.54 21.33 21.52 128,268 +0.27(+1.26%)
Feb 14, 2018 20.78 21.25 20.78 21.25 43,893 +0.35(+1.67%)
Feb 13, 2018 20.83 20.95 20.80 20.90 70,751 -0.01(-0.07%)
Feb 12, 2018 20.79 20.94 20.75 20.92 63,206 +0.28(+1.33%)
Feb 09, 2018 20.65 20.79 20.11 20.64 281,063 +0.13(+0.65%)
Feb 08, 2018 20.99 20.99 20.51 20.51 102,413 -0.48(-2.27%)
Feb 07, 2018 21.10 21.22 20.90 20.99 604,814 -0.30(-1.43%)
Feb 06, 2018 20.84 21.33 20.84 21.29 179,151 +0.24(+1.16%)
Feb 05, 2018 21.51 21.55 20.87 21.05 70,148 -0.68(-3.14%)
Feb 02, 2018 21.96 21.96 21.72 21.73 100,558 -0.43(-1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.