Skip to main content

Alps International Sector Dividend (NY: IDOG )

30.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 26.91 26.93 26.85 26.88 42,325 +0.08(+0.31%)
May 05, 2023 26.58 26.82 26.58 26.80 2,904 +0.42(+1.59%)
May 04, 2023 26.34 26.40 26.27 26.38 4,414 -0.04(-0.14%)
May 03, 2023 26.44 26.59 26.41 26.42 6,909 +0.07(+0.27%)
May 02, 2023 26.38 26.38 26.19 26.35 25,993 -0.34(-1.27%)
May 01, 2023 26.77 26.78 26.64 26.68 12,134 -0.06(-0.22%)
Apr 28, 2023 26.61 26.76 26.61 26.74 36,538 +0.06(+0.24%)
Apr 27, 2023 26.52 26.73 26.50 26.68 20,814 +0.40(+1.53%)
Apr 26, 2023 26.42 26.42 26.27 26.28 5,575 +0.17(+0.64%)
Apr 25, 2023 26.32 26.32 26.09 26.11 14,866 -0.41(-1.55%)
Apr 24, 2023 26.44 26.55 26.41 26.52 16,037 +0.07(+0.28%)
Apr 21, 2023 26.37 26.48 26.31 26.44 26,215 +0.12(+0.46%)
Apr 20, 2023 26.37 26.44 26.31 26.32 8,067 -0.21(-0.79%)
Apr 19, 2023 26.51 26.58 26.48 26.53 12,223 -0.01(-0.02%)
Apr 18, 2023 26.57 26.57 26.47 26.54 11,278 +0.04(+0.14%)
Apr 17, 2023 26.49 26.51 26.37 26.50 15,878 -0.01(-0.03%)
Apr 14, 2023 26.69 26.69 26.43 26.51 5,435 -0.16(-0.59%)
Apr 13, 2023 26.55 26.72 26.50 26.67 32,174 +0.23(+0.88%)
Apr 12, 2023 26.53 26.55 26.37 26.44 19,052 +0.21(+0.78%)
Apr 11, 2023 26.16 26.28 26.16 26.23 13,404 +0.23(+0.88%)
Apr 10, 2023 25.80 26.04 25.78 26.00 31,444 -0.03(-0.13%)
Apr 06, 2023 25.89 26.13 25.89 26.03 11,646 +0.17(+0.65%)
Apr 05, 2023 25.86 25.94 25.77 25.87 17,108 -0.17(-0.65%)
Apr 04, 2023 26.09 26.12 25.97 26.03 19,618 -0.01(-0.04%)
Apr 03, 2023 25.93 26.05 25.93 26.04 17,342 +0.21(+0.83%)
Mar 31, 2023 25.74 25.90 25.74 25.83 92,249 +0.09(+0.34%)
Mar 30, 2023 25.72 25.76 25.68 25.74 209,220 +0.50(+1.98%)
Mar 29, 2023 25.27 25.28 25.18 25.24 22,832 +0.24(+0.97%)
Mar 28, 2023 25.08 25.09 24.92 25.00 24,104 +0.00(+0.00%)
Mar 27, 2023 24.92 25.02 24.89 25.00 54,267 +0.21(+0.87%)
Mar 24, 2023 24.59 24.78 24.48 24.78 41,513 -0.08(-0.34%)
Mar 23, 2023 25.11 25.20 24.72 24.87 38,415 -0.06(-0.25%)
Mar 22, 2023 24.98 25.31 24.93 24.93 29,828 -0.03(-0.13%)
Mar 21, 2023 24.97 24.98 24.86 24.96 55,888 +0.39(+1.61%)
Mar 20, 2023 24.42 24.61 24.42 24.57 33,484 +0.33(+1.35%)
Mar 17, 2023 24.18 24.30 24.13 24.24 23,604 -0.21(-0.87%)
Mar 16, 2023 24.10 24.45 24.07 24.45 41,867 +0.09(+0.38%)
Mar 15, 2023 24.16 24.38 24.00 24.36 77,462 -0.76(-3.03%)
Mar 14, 2023 25.08 25.12 24.96 25.12 37,218 +0.23(+0.94%)
Mar 13, 2023 24.85 25.07 24.85 24.88 54,607 -0.21(-0.84%)
Mar 10, 2023 25.23 25.33 25.07 25.09 32,519 -0.12(-0.48%)
Mar 09, 2023 25.44 25.51 25.18 25.21 23,167 -0.18(-0.71%)
Mar 08, 2023 25.31 25.45 25.31 25.39 33,050 +0.13(+0.53%)
Mar 07, 2023 25.67 25.67 25.22 25.26 24,011 -0.46(-1.80%)
Mar 06, 2023 25.72 25.80 25.72 25.72 14,901 -0.02(-0.09%)
Mar 03, 2023 25.55 25.76 25.52 25.75 36,938 +0.34(+1.35%)
Mar 02, 2023 25.24 25.43 25.24 25.40 9,647 +0.08(+0.32%)
Mar 01, 2023 25.38 25.38 25.22 25.32 25,096 +0.19(+0.75%)
Feb 28, 2023 25.32 25.32 25.13 25.14 27,656 -0.20(-0.78%)
Feb 27, 2023 25.25 25.38 25.25 25.33 29,188 +0.31(+1.25%)
Feb 24, 2023 25.01 25.02 24.92 25.02 13,890 -0.35(-1.38%)
Feb 23, 2023 25.31 25.38 25.12 25.37 57,484 +0.11(+0.44%)
Feb 22, 2023 25.39 25.41 25.20 25.26 34,887 -0.13(-0.51%)
Feb 21, 2023 25.41 25.49 25.33 25.39 82,114 -0.17(-0.65%)
Feb 17, 2023 25.34 25.55 25.32 25.55 10,932 +0.18(+0.73%)
Feb 16, 2023 25.23 25.49 25.23 25.37 15,175 -0.07(-0.29%)
Feb 15, 2023 25.25 25.44 25.22 25.44 36,974 -0.01(-0.04%)
Feb 14, 2023 25.32 25.55 25.26 25.45 30,604 +0.12(+0.45%)
Feb 13, 2023 25.20 25.34 25.10 25.34 19,643 +0.22(+0.86%)
Feb 10, 2023 25.12 25.14 25.04 25.12 21,677 -0.09(-0.36%)
Feb 09, 2023 25.54 25.54 25.20 25.21 22,678 +0.07(+0.27%)
Feb 08, 2023 25.32 25.32 25.13 25.14 23,954 -0.04(-0.18%)
Feb 07, 2023 24.86 25.19 24.85 25.19 17,360 +0.24(+0.95%)
Feb 06, 2023 25.04 25.04 24.86 24.95 575,544 -0.25(-0.99%)
Feb 03, 2023 25.43 25.44 25.19 25.20 16,072 -0.48(-1.88%)
Feb 02, 2023 25.59 25.75 25.53 25.68 27,333 +0.07(+0.29%)
Feb 01, 2023 25.32 25.70 25.18 25.61 24,361 +0.26(+1.02%)
Jan 31, 2023 25.09 25.35 25.09 25.35 55,101 +0.22(+0.88%)
Jan 30, 2023 25.27 25.31 25.13 25.13 71,075 -0.19(-0.74%)
Jan 27, 2023 25.26 25.40 25.23 25.32 18,978 -0.12(-0.46%)
Jan 26, 2023 25.36 25.44 25.21 25.44 37,410 +0.09(+0.35%)
Jan 25, 2023 25.17 25.42 25.17 25.35 24,725 +0.08(+0.31%)
Jan 24, 2023 25.13 25.32 25.05 25.27 16,130 -0.01(-0.04%)
Jan 23, 2023 25.11 25.32 25.11 25.28 39,542 +0.11(+0.44%)
Jan 20, 2023 24.93 25.18 24.87 25.17 297,259 +0.27(+1.07%)
Jan 19, 2023 24.84 25.00 24.75 24.90 287,570 -0.02(-0.09%)
Jan 18, 2023 25.30 25.30 24.89 24.92 16,841 -0.10(-0.39%)
Jan 17, 2023 25.05 25.09 24.97 25.02 27,535 -0.12(-0.48%)
Jan 13, 2023 24.88 25.15 24.84 25.14 38,812 -0.02(-0.09%)
Jan 12, 2023 25.01 25.22 24.86 25.16 14,815 +0.51(+2.06%)
Jan 11, 2023 24.61 24.73 24.56 24.65 19,814 +0.09(+0.39%)
Jan 10, 2023 24.54 24.59 24.42 24.56 550,575 +0.09(+0.36%)
Jan 09, 2023 24.59 24.68 24.47 24.47 49,249 +0.05(+0.21%)
Jan 06, 2023 23.92 24.48 23.90 24.42 15,994 +0.61(+2.55%)
Jan 05, 2023 23.80 23.92 23.77 23.81 27,191 -0.18(-0.73%)
Jan 04, 2023 23.97 24.06 23.84 23.99 104,175 +0.25(+1.05%)
Jan 03, 2023 23.78 23.87 23.64 23.74 42,063 +0.28(+1.18%)
Dec 30, 2022 23.56 23.56 23.44 23.46 12,280 -0.21(-0.90%)
Dec 29, 2022 23.54 23.71 23.54 23.68 19,486 +0.36(+1.54%)
Dec 28, 2022 23.60 23.75 23.29 23.32 44,032 -0.20(-0.86%)
Dec 27, 2022 23.73 23.73 23.48 23.52 21,978 +0.00(+0.00%)
Dec 23, 2022 23.32 23.52 23.31 23.52 24,872 +0.12(+0.51%)
Dec 22, 2022 23.44 23.44 23.13 23.40 23,913 -0.06(-0.24%)
Dec 21, 2022 23.42 23.52 23.36 23.46 29,295 +0.27(+1.16%)
Dec 20, 2022 23.14 23.31 23.14 23.19 26,239 +0.08(+0.36%)
Dec 19, 2022 23.27 23.27 23.03 23.10 14,352 +0.05(+0.20%)
Dec 16, 2022 22.80 23.18 22.80 23.06 7,581 -0.28(-1.22%)
Dec 15, 2022 23.67 23.67 23.26 23.34 19,565 -0.43(-1.81%)
Dec 14, 2022 23.88 23.95 23.63 23.77 11,921 -0.10(-0.42%)
Dec 13, 2022 24.12 24.12 23.75 23.87 25,920 +0.32(+1.36%)
Dec 12, 2022 23.53 23.57 23.45 23.55 9,627 -0.04(-0.16%)
Dec 09, 2022 23.64 23.75 23.54 23.59 13,837 +0.04(+0.16%)
Dec 08, 2022 23.54 23.60 23.45 23.55 28,801 +0.02(+0.08%)
Dec 07, 2022 23.57 23.60 23.44 23.53 7,217 -0.03(-0.12%)
Dec 06, 2022 23.68 23.68 23.38 23.56 40,821 -0.08(-0.35%)
Dec 05, 2022 23.95 23.95 23.55 23.64 13,210 -0.23(-0.96%)
Dec 02, 2022 23.71 23.92 23.69 23.87 12,246 -0.09(-0.38%)
Dec 01, 2022 23.90 24.14 23.89 23.96 97,751 +0.16(+0.69%)
Nov 30, 2022 23.59 23.88 23.34 23.80 35,188 +0.38(+1.64%)
Nov 29, 2022 23.33 23.50 23.15 23.41 18,671 +0.22(+0.95%)
Nov 28, 2022 23.55 23.55 23.19 23.19 8,822 -0.49(-2.08%)
Nov 25, 2022 23.62 23.74 23.62 23.69 1,420 +0.23(+0.97%)
Nov 23, 2022 23.34 23.53 23.34 23.46 16,824 +0.22(+0.95%)
Nov 22, 2022 23.04 23.26 23.04 23.24 24,183 +0.41(+1.81%)
Nov 21, 2022 22.73 22.86 22.68 22.83 20,531 -0.14(-0.60%)
Nov 18, 2022 22.98 23.04 22.88 22.97 18,914 +0.07(+0.32%)
Nov 17, 2022 22.67 22.89 22.60 22.89 40,548 -0.14(-0.60%)
Nov 16, 2022 23.06 23.06 22.95 23.03 14,873 +0.08(+0.36%)
Nov 15, 2022 23.15 23.21 22.79 22.95 19,221 +0.13(+0.56%)
Nov 14, 2022 22.87 22.98 22.81 22.82 35,633 -0.07(-0.32%)
Nov 11, 2022 22.76 22.97 22.68 22.89 11,655 +0.28(+1.26%)
Nov 10, 2022 22.35 22.61 22.30 22.61 13,191 +0.96(+4.44%)
Nov 09, 2022 21.78 21.89 21.62 21.65 8,721 -0.27(-1.21%)
Nov 08, 2022 21.84 22.10 21.84 21.91 19,759 +0.10(+0.46%)
Nov 07, 2022 21.88 21.88 21.61 21.81 26,217 +0.08(+0.38%)
Nov 04, 2022 21.49 21.73 21.40 21.73 39,088 +0.88(+4.22%)
Nov 03, 2022 20.76 20.91 20.53 20.85 20,099 -0.14(-0.65%)
Nov 02, 2022 21.32 20.99 20.99 28,578 -0.33(-1.55%)
Nov 01, 2022 21.48 21.48 21.20 21.32 10,446 +0.33(+1.57%)
Oct 31, 2022 20.97 21.08 20.92 20.99 52,784 -0.14(-0.67%)
Oct 28, 2022 21.00 21.19 20.99 21.13 17,928 +0.21(+0.98%)
Oct 27, 2022 21.01 21.13 20.92 20.92 25,733 -0.16(-0.78%)
Oct 26, 2022 20.89 21.16 20.89 21.09 16,101 +0.16(+0.79%)
Oct 25, 2022 20.69 20.92 20.69 20.92 21,723 +0.39(+1.92%)
Oct 24, 2022 20.44 20.56 20.43 20.53 42,171 +0.07(+0.34%)
Oct 21, 2022 19.97 20.46 19.94 20.46 24,921 +0.32(+1.57%)
Oct 20, 2022 20.20 20.39 20.07 20.15 16,695 -0.09(-0.45%)
Oct 19, 2022 20.26 20.38 20.11 20.24 32,303 -0.12(-0.59%)
Oct 18, 2022 20.52 20.53 20.25 20.36 17,542 +0.05(+0.23%)
Oct 17, 2022 20.28 20.37 20.28 20.31 20,952 +0.44(+2.19%)
Oct 14, 2022 20.23 20.28 19.81 19.88 25,659 -0.26(-1.30%)
Oct 13, 2022 19.43 20.21 19.42 20.14 138,666 +0.49(+2.47%)
Oct 12, 2022 19.64 19.73 19.62 19.65 25,646 -0.05(-0.23%)
Oct 11, 2022 19.79 20.00 19.70 19.70 43,234 -0.27(-1.38%)
Oct 10, 2022 20.03 20.05 19.89 19.97 226,814 -0.07(-0.37%)
Oct 07, 2022 20.15 20.15 19.90 20.04 37,065 -0.14(-0.68%)
Oct 06, 2022 20.31 20.31 20.11 20.18 24,750 -0.41(-2.00%)
Oct 05, 2022 20.49 20.70 20.43 20.59 20,649 -0.24(-1.17%)
Oct 04, 2022 20.61 20.88 20.61 20.84 44,308 +0.66(+3.25%)
Oct 03, 2022 19.96 20.22 19.85 20.18 58,388 +0.67(+3.43%)
Sep 30, 2022 19.61 19.79 19.50 19.51 25,953 -0.23(-1.16%)
Sep 29, 2022 19.67 19.86 19.51 19.74 31,469 -0.20(-1.01%)
Sep 28, 2022 19.59 20.03 19.59 19.94 31,097 +0.39(+2.01%)
Sep 27, 2022 19.77 19.83 19.39 19.55 53,451 -0.10(-0.51%)
Sep 26, 2022 19.75 19.90 19.53 19.65 64,171 -0.39(-1.96%)
Sep 23, 2022 20.29 20.35 19.95 20.04 38,930 -0.82(-3.95%)
Sep 22, 2022 20.97 20.97 20.69 20.87 23,824 +0.15(+0.74%)
Sep 21, 2022 21.05 21.12 20.72 20.72 8,987 -0.37(-1.76%)
Sep 20, 2022 21.14 21.22 20.93 21.09 12,042 -0.22(-1.02%)
Sep 19, 2022 21.09 21.34 21.09 21.30 55,468 -0.01(-0.04%)
Sep 16, 2022 21.17 21.34 21.17 21.31 30,981 -0.07(-0.34%)
Sep 15, 2022 21.46 21.54 21.34 21.39 21,169 -0.16(-0.76%)
Sep 14, 2022 21.62 21.72 21.51 21.55 40,330 -0.05(-0.21%)
Sep 13, 2022 21.87 21.93 21.58 21.59 27,517 -0.72(-3.21%)
Sep 12, 2022 22.25 22.34 22.25 22.31 19,126 +0.34(+1.57%)
Sep 09, 2022 21.86 22.00 21.86 21.96 114,676 +0.49(+2.28%)
Sep 08, 2022 21.22 21.49 21.22 21.48 121,841 -0.04(-0.17%)
Sep 07, 2022 21.20 21.52 21.00 21.51 117,750 +0.14(+0.68%)
Sep 06, 2022 21.43 21.58 21.35 21.37 61,176 -0.10(-0.46%)
Sep 02, 2022 21.72 21.95 21.44 21.47 8,838 -0.05(-0.21%)
Sep 01, 2022 21.52 21.53 21.33 21.51 29,897 -0.34(-1.53%)
Aug 31, 2022 21.88 21.97 21.83 21.85 32,211 -0.12(-0.54%)
Aug 30, 2022 22.34 22.34 21.96 21.96 29,807 -0.27(-1.22%)
Aug 29, 2022 22.08 22.37 22.08 22.24 591,920 -0.01(-0.04%)
Aug 26, 2022 22.66 22.73 22.24 22.25 56,664 -0.38(-1.68%)
Aug 25, 2022 22.57 22.63 22.46 22.63 15,671 +0.14(+0.64%)
Aug 24, 2022 22.36 22.64 22.36 22.48 53,921 -0.05(-0.20%)
Aug 23, 2022 22.44 22.60 22.44 22.53 12,949 +0.02(+0.08%)
Aug 22, 2022 22.47 22.51 22.40 22.51 139,363 -0.17(-0.76%)
Aug 19, 2022 22.68 22.74 22.64 22.68 14,701 -0.29(-1.26%)
Aug 18, 2022 22.97 23.00 22.88 22.97 5,828 -0.01(-0.04%)
Aug 17, 2022 22.99 23.11 22.94 22.98 5,005 -0.19(-0.82%)
Aug 16, 2022 23.04 23.17 23.04 23.17 13,199 +0.20(+0.87%)
Aug 15, 2022 22.99 23.02 22.90 22.97 13,916 -0.21(-0.90%)
Aug 12, 2022 23.10 23.18 22.99 23.18 21,244 +0.13(+0.55%)
Aug 11, 2022 23.30 23.30 23.02 23.05 23,764 -0.03(-0.12%)
Aug 10, 2022 23.11 23.18 22.97 23.08 15,612 +0.32(+1.42%)
Aug 09, 2022 22.82 22.84 22.65 22.75 44,850 -0.03(-0.15%)
Aug 08, 2022 22.89 22.96 22.73 22.79 10,648 +0.12(+0.52%)
Aug 05, 2022 22.52 22.68 22.52 22.67 16,902 -0.00(-0.00%)
Aug 04, 2022 22.66 22.77 22.63 22.67 16,269 +0.02(+0.08%)
Aug 03, 2022 22.66 22.68 22.50 22.65 14,580 +0.04(+0.16%)
Aug 02, 2022 22.85 22.85 22.60 22.62 22,398 -0.22(-0.95%)
Aug 01, 2022 22.95 22.98 22.80 22.83 25,823 -0.05(-0.22%)
Jul 29, 2022 22.70 22.92 22.69 22.88 28,981 +0.23(+1.02%)
Jul 28, 2022 22.63 22.73 22.53 22.65 20,876 -0.06(-0.28%)
Jul 27, 2022 22.54 22.79 22.42 22.72 58,852 +0.29(+1.29%)
Jul 26, 2022 22.45 22.51 22.40 22.43 41,225 -0.21(-0.94%)
Jul 25, 2022 22.70 22.71 22.50 22.64 86,912 +0.28(+1.27%)
Jul 22, 2022 22.52 22.64 22.29 22.36 23,611 -0.04(-0.20%)
Jul 21, 2022 22.29 22.48 22.29 22.40 40,188 -0.02(-0.08%)
Jul 20, 2022 22.54 22.54 22.27 22.42 55,707 -0.24(-1.04%)
Jul 19, 2022 22.54 22.72 22.54 22.65 18,244 +0.57(+2.58%)
Jul 18, 2022 22.20 22.37 22.08 22.08 34,126 +0.15(+0.70%)
Jul 15, 2022 21.81 21.96 21.77 21.93 23,752 +0.32(+1.47%)
Jul 14, 2022 21.51 21.68 21.32 21.61 19,515 -0.50(-2.25%)
Jul 13, 2022 21.85 22.18 21.85 22.11 66,100 -0.01(-0.04%)
Jul 12, 2022 22.06 22.23 22.04 22.12 15,754 +0.04(+0.16%)
Jul 11, 2022 22.10 22.15 22.05 22.08 8,879 -0.34(-1.53%)
Jul 08, 2022 22.36 22.54 22.25 22.43 52,723 +0.11(+0.49%)
Jul 07, 2022 22.26 22.45 22.26 22.32 43,032 +0.24(+1.11%)
Jul 06, 2022 22.09 22.14 21.83 22.07 46,713 -0.15(-0.69%)
Jul 05, 2022 22.13 22.23 21.91 22.23 20,183 -0.51(-2.23%)
Jul 01, 2022 22.49 22.73 22.38 22.73 13,031 -0.05(-0.20%)
Jun 30, 2022 22.65 22.82 22.52 22.78 30,899 -0.19(-0.81%)
Jun 29, 2022 23.05 23.11 22.96 22.97 16,051 -0.16(-0.68%)
Jun 28, 2022 23.32 23.38 23.11 23.12 34,534 +0.05(+0.20%)
Jun 27, 2022 23.04 23.32 23.01 23.08 197,918 -0.02(-0.08%)
Jun 24, 2022 22.81 23.11 22.79 23.10 129,331 +0.45(+2.00%)
Jun 23, 2022 22.72 22.72 22.45 22.64 21,214 -0.16(-0.69%)
Jun 22, 2022 22.80 22.95 22.70 22.80 30,723 -0.30(-1.31%)
Jun 21, 2022 23.19 23.19 23.02 23.10 148,867 +0.33(+1.45%)
Jun 17, 2022 23.02 23.02 22.68 22.77 17,228 -0.33(-1.45%)
Jun 16, 2022 23.01 23.29 22.95 23.11 26,177 -0.44(-1.87%)
Jun 15, 2022 23.45 23.62 23.25 23.55 26,621 +0.31(+1.34%)
Jun 14, 2022 23.40 23.40 23.10 23.24 30,304 -0.18(-0.78%)
Jun 13, 2022 23.67 23.67 23.36 23.42 47,446 -0.71(-2.95%)
Jun 10, 2022 24.17 24.35 24.01 24.13 349,987 -0.67(-2.72%)
Jun 09, 2022 25.02 25.11 24.76 24.81 126,348 -0.34(-1.37%)
Jun 08, 2022 25.21 25.28 25.13 25.15 12,529 -0.37(-1.44%)
Jun 07, 2022 25.18 25.54 25.09 25.52 20,979 +0.18(+0.73%)
Jun 06, 2022 25.44 25.50 25.27 25.34 11,813 +0.13(+0.51%)
Jun 03, 2022 25.25 25.29 25.16 25.21 9,772 -0.21(-0.83%)
Jun 02, 2022 25.25 25.44 25.17 25.42 11,945 +0.36(+1.42%)
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.