Skip to main content

Alps International Sector Dividend (NY: IDOG )

29.69 +0.03 (+0.10%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 25.36 25.37 24.95 25.06 30,653 -0.14(-0.55%)
May 31, 2022 25.20 25.26 25.09 25.20 15,286 -0.20(-0.78%)
May 27, 2022 25.25 25.41 25.22 25.39 18,836 +0.14(+0.55%)
May 26, 2022 25.25 25.34 25.13 25.25 25,077 +0.11(+0.44%)
May 25, 2022 24.89 25.21 24.88 25.14 15,880 +0.17(+0.70%)
May 24, 2022 24.85 25.09 24.78 24.97 149,214 +0.08(+0.30%)
May 23, 2022 24.84 24.92 24.78 24.89 11,045 +0.36(+1.45%)
May 20, 2022 24.59 24.63 24.23 24.54 33,803 +0.24(+0.98%)
May 19, 2022 24.12 24.45 24.09 24.30 9,649 +0.24(+1.00%)
May 18, 2022 24.38 24.42 24.01 24.06 26,502 -0.44(-1.80%)
May 17, 2022 24.41 24.51 24.38 24.50 13,620 +0.48(+2.01%)
May 16, 2022 23.82 24.06 23.82 24.02 19,124 +0.23(+0.96%)
May 13, 2022 23.59 23.93 23.56 23.79 19,517 +0.49(+2.11%)
May 12, 2022 23.43 23.43 23.18 23.30 20,797 -0.05(-0.22%)
May 11, 2022 23.62 23.85 23.35 23.35 18,024 -0.13(-0.56%)
May 10, 2022 23.64 23.66 23.29 23.48 19,970 +0.04(+0.19%)
May 09, 2022 23.59 23.72 23.41 23.44 14,940 -0.68(-2.81%)
May 06, 2022 24.21 24.22 24.01 24.12 8,344 -0.06(-0.24%)
May 05, 2022 24.51 24.51 24.05 24.18 16,451 -0.64(-2.60%)
May 04, 2022 24.40 24.87 24.28 24.82 27,037 +0.43(+1.76%)
May 03, 2022 24.30 24.50 24.30 24.39 17,724 +0.28(+1.15%)
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.