Skip to main content

Alps International Sector Dividend (NY: IDOG )

29.73 -0.19 (-0.64%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 24.53 24.56 24.47 24.49 122,569 -0.09(-0.37%)
Aug 30, 2021 24.50 24.59 24.46 24.59 66,466 +0.08(+0.34%)
Aug 27, 2021 24.33 24.54 24.33 24.50 60,088 +0.16(+0.68%)
Aug 26, 2021 24.38 24.40 24.26 24.34 10,209 -0.12(-0.50%)
Aug 25, 2021 24.45 24.55 24.39 24.46 6,418 -0.07(-0.28%)
Aug 24, 2021 24.44 24.60 24.44 24.53 10,801 +0.02(+0.07%)
Aug 23, 2021 24.35 24.54 24.35 24.51 5,042 +0.21(+0.86%)
Aug 20, 2021 24.16 24.30 24.16 24.30 4,468 +0.08(+0.32%)
Aug 19, 2021 24.26 24.29 24.17 24.23 24,346 -0.40(-1.62%)
Aug 18, 2021 24.59 24.68 24.55 24.62 7,758 -0.02(-0.07%)
Aug 17, 2021 24.69 24.69 24.50 24.64 7,498 -0.28(-1.13%)
Aug 16, 2021 24.83 24.92 24.81 24.92 10,556 -0.05(-0.19%)
Aug 13, 2021 24.95 25.02 24.95 24.97 2,606 +0.08(+0.33%)
Aug 12, 2021 24.83 24.92 24.79 24.89 8,061 +0.13(+0.54%)
Aug 11, 2021 24.75 24.82 24.65 24.75 10,622 +0.20(+0.81%)
Aug 10, 2021 24.51 24.56 24.51 24.56 3,754 -0.04(-0.16%)
Aug 09, 2021 24.53 24.67 24.53 24.59 6,832 +0.02(+0.09%)
Aug 06, 2021 24.56 24.59 24.49 24.57 11,599 -0.04(-0.16%)
Aug 05, 2021 24.65 24.66 24.57 24.61 17,922 +0.00(+0.00%)
Aug 04, 2021 24.69 24.69 24.56 24.61 4,277 -0.12(-0.47%)
Aug 03, 2021 24.62 24.73 24.61 24.73 17,302 +0.20(+0.83%)
Aug 02, 2021 24.67 24.67 24.52 24.52 7,975 +0.06(+0.23%)
Jul 30, 2021 24.55 24.60 24.42 24.47 14,795 -0.24(-0.98%)
Jul 29, 2021 24.78 24.80 24.70 24.71 7,393 +0.14(+0.58%)
Jul 28, 2021 24.43 24.57 24.38 24.57 4,506 +0.22(+0.92%)
Jul 27, 2021 24.36 24.43 24.30 24.35 13,943 -0.13(-0.54%)
Jul 26, 2021 24.39 24.50 24.38 24.48 16,843 +0.13(+0.52%)
Jul 23, 2021 24.41 24.41 24.31 24.35 12,781 +0.12(+0.49%)
Jul 22, 2021 24.25 24.30 24.10 24.23 10,552 -0.01(-0.04%)
Jul 21, 2021 24.12 24.24 24.10 24.24 12,508 +0.29(+1.20%)
Jul 20, 2021 23.65 24.02 23.65 23.96 18,596 +0.24(+1.02%)
Jul 19, 2021 23.88 23.90 23.69 23.72 27,114 -0.55(-2.28%)
Jul 16, 2021 24.31 24.36 24.27 24.27 14,632 -0.12(-0.48%)
Jul 15, 2021 24.45 24.47 24.32 24.39 10,300 -0.20(-0.83%)
Jul 14, 2021 24.64 24.73 24.52 24.59 16,857 +0.03(+0.13%)
Jul 13, 2021 24.56 24.70 24.51 24.56 9,500 -0.06(-0.23%)
Jul 12, 2021 24.46 24.74 24.46 24.62 17,191 +0.03(+0.14%)
Jul 09, 2021 24.46 24.59 24.40 24.58 13,022 +0.48(+1.98%)
Jul 08, 2021 24.01 24.23 24.00 24.10 39,627 -0.24(-0.98%)
Jul 07, 2021 24.31 24.40 24.25 24.34 8,217 +0.04(+0.15%)
Jul 06, 2021 24.49 24.49 24.21 24.31 11,279 -0.19(-0.77%)
Jul 02, 2021 24.35 24.56 24.35 24.49 14,430 +0.07(+0.28%)
Jul 01, 2021 24.41 24.51 24.30 24.43 16,238 +0.08(+0.32%)
Jun 30, 2021 24.31 24.41 24.27 24.35 11,529 -0.18(-0.74%)
Jun 29, 2021 24.49 24.58 24.49 24.53 8,067 -0.00(-0.02%)
Jun 28, 2021 24.56 24.58 24.48 24.53 3,012 -0.20(-0.79%)
Jun 25, 2021 24.71 24.75 24.66 24.73 13,690 +0.03(+0.14%)
Jun 24, 2021 24.66 24.77 24.56 24.69 11,878 +0.22(+0.89%)
Jun 23, 2021 24.58 24.71 24.43 24.48 12,189 -0.11(-0.46%)
Jun 22, 2021 24.49 24.68 24.49 24.59 6,929 -0.02(-0.07%)
Jun 21, 2021 24.37 24.61 24.37 24.61 7,635 +0.35(+1.45%)
Jun 18, 2021 24.32 24.38 24.22 24.26 88,305 -0.53(-2.12%)
Jun 17, 2021 24.90 24.90 24.68 24.78 16,970 -0.29(-1.15%)
Jun 16, 2021 25.23 25.30 24.97 25.07 6,302 -0.14(-0.54%)
Jun 15, 2021 25.21 25.25 25.18 25.21 4,160 +0.08(+0.32%)
Jun 14, 2021 25.05 25.21 25.04 25.12 15,808 +0.00(+0.02%)
Jun 11, 2021 25.09 25.18 24.98 25.12 7,104 +0.04(+0.17%)
Jun 10, 2021 25.10 25.16 25.03 25.08 8,752 +0.00(+0.00%)
Jun 09, 2021 25.13 25.14 25.02 25.08 9,298 -0.06(-0.26%)
Jun 08, 2021 25.14 25.21 25.08 25.14 9,856 -0.00(-0.02%)
Jun 07, 2021 25.15 25.18 25.04 25.15 5,012 +0.10(+0.41%)
Jun 04, 2021 25.04 25.09 24.94 25.04 17,383 +0.23(+0.93%)
Jun 03, 2021 24.82 24.87 24.79 24.81 34,023 -0.09(-0.38%)
Jun 02, 2021 24.89 24.91 24.79 24.91 14,794 +0.15(+0.59%)
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.