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 (%)
Sep 28, 2018 20.62 20.69 20.58 20.64 381,951 -0.12(-0.56%)
Sep 27, 2018 20.75 20.82 20.72 20.76 36,211 +0.00(+0.00%)
Sep 26, 2018 20.69 20.82 20.66 20.76 99,520 +0.06(+0.30%)
Sep 25, 2018 20.71 20.76 20.65 20.69 66,732 +0.12(+0.56%)
Sep 24, 2018 20.69 20.69 20.56 20.58 51,313 -0.12(-0.56%)
Sep 21, 2018 20.66 20.70 20.66 20.69 45,547 +0.03(+0.15%)
Sep 20, 2018 20.61 20.69 20.54 20.66 65,579 +0.17(+0.82%)
Sep 19, 2018 20.43 20.49 20.40 20.49 37,291 +0.07(+0.34%)
Sep 18, 2018 20.38 20.43 20.36 20.43 91,763 +0.20(+0.98%)
Sep 17, 2018 20.29 20.43 20.23 20.23 39,942 +0.13(+0.65%)
Sep 14, 2018 20.14 20.17 20.07 20.10 59,261 -0.02(-0.11%)
Sep 13, 2018 20.13 20.20 20.09 20.12 82,818 +0.11(+0.57%)
Sep 12, 2018 19.95 20.06 19.93 20.01 52,569 +0.03(+0.15%)
Sep 11, 2018 19.87 20.02 19.87 19.98 41,990 -0.02(-0.11%)
Sep 10, 2018 20.06 20.06 19.98 20.00 50,849 +0.10(+0.48%)
Sep 07, 2018 19.89 20.00 19.85 19.90 54,935 -0.13(-0.67%)
Sep 06, 2018 20.11 20.14 20.00 20.04 46,119 -0.04(-0.19%)
Sep 05, 2018 20.13 20.16 20.02 20.07 82,194 -0.16(-0.79%)
Sep 04, 2018 20.19 20.23 20.14 20.23 37,142 -0.18(-0.86%)
Aug 31, 2018 20.41 20.41 20.41 0 -0.21(-1.04%)
Aug 30, 2018 20.65 20.70 20.60 20.62 30,286 -0.23(-1.10%)
Aug 29, 2018 20.72 20.85 20.70 20.85 43,734 +0.18(+0.89%)
Aug 28, 2018 20.75 20.78 20.67 20.67 27,535 -0.09(-0.44%)
Aug 27, 2018 20.69 20.77 20.63 20.76 35,930 +0.16(+0.78%)
Aug 24, 2018 20.56 20.60 20.52 20.60 36,972 +0.15(+0.75%)
Aug 23, 2018 20.50 20.53 20.42 20.45 31,099 -0.11(-0.56%)
Aug 22, 2018 20.62 20.66 20.56 20.56 42,802 +0.10(+0.48%)
Aug 21, 2018 20.48 20.51 20.43 20.46 33,658 +0.14(+0.71%)
Aug 20, 2018 20.30 20.43 20.29 20.32 63,383 +0.08(+0.41%)
Aug 17, 2018 20.11 20.24 20.11 20.23 49,297 +0.17(+0.84%)
Aug 16, 2018 20.11 20.17 20.01 20.07 61,616 +0.09(+0.46%)
Aug 15, 2018 20.02 20.02 19.87 19.98 108,031 -0.22(-1.10%)
Aug 14, 2018 20.27 20.33 20.17 20.20 68,150 -0.05(-0.23%)
Aug 13, 2018 20.34 20.39 20.24 20.24 45,221 -0.14(-0.67%)
Aug 10, 2018 20.47 20.49 20.37 20.38 36,710 -0.44(-2.12%)
Aug 09, 2018 20.85 20.94 20.82 20.82 25,506 -0.11(-0.51%)
Aug 08, 2018 20.87 20.94 20.80 20.93 55,060 +0.07(+0.33%)
Aug 07, 2018 20.93 20.94 20.81 20.86 74,223 +0.10(+0.48%)
Aug 06, 2018 20.77 20.81 20.74 20.76 40,725 -0.11(-0.55%)
Aug 03, 2018 20.77 20.88 20.77 20.88 42,872 +0.03(+0.15%)
Aug 02, 2018 20.81 20.88 20.77 20.85 43,759 -0.21(-0.98%)
Aug 01, 2018 21.07 21.10 20.97 21.05 31,767 -0.12(-0.58%)
Jul 31, 2018 21.25 21.25 21.13 21.17 65,527 +0.03(+0.14%)
Jul 30, 2018 21.15 21.21 21.06 21.14 52,839 +0.08(+0.40%)
Jul 27, 2018 21.10 21.10 21.02 21.06 26,615 +0.10(+0.49%)
Jul 26, 2018 20.99 21.02 20.91 20.96 25,953 -0.15(-0.71%)
Jul 25, 2018 20.98 21.12 20.92 21.10 65,746 +0.20(+0.95%)
Jul 24, 2018 20.96 21.03 20.89 20.91 48,893 +0.09(+0.44%)
Jul 23, 2018 20.90 20.94 20.79 20.81 22,800 -0.10(-0.47%)
Jul 20, 2018 20.78 20.93 20.78 20.91 76,113 +0.14(+0.70%)
Jul 19, 2018 20.67 20.83 20.66 20.77 60,925 -0.05(-0.22%)
Jul 18, 2018 20.77 20.85 20.75 20.81 39,629 +0.00(+0.00%)
Jul 17, 2018 20.77 20.82 20.74 20.81 108,076 -0.02(-0.08%)
Jul 16, 2018 20.82 20.84 20.77 20.83 35,846 -0.02(-0.10%)
Jul 13, 2018 20.82 20.86 20.76 20.85 52,251 -0.06(-0.29%)
Jul 12, 2018 20.86 20.94 20.82 20.91 104,198 +0.18(+0.85%)
Jul 11, 2018 20.89 20.97 20.74 20.74 212,168 -0.47(-2.23%)
Jul 10, 2018 21.13 21.24 21.12 21.21 199,723 +0.08(+0.40%)
Jul 09, 2018 21.10 21.15 21.05 21.13 119,414 +0.12(+0.58%)
Jul 06, 2018 20.81 21.04 20.81 21.01 871,717 +0.26(+1.25%)
Jul 05, 2018 20.74 20.77 20.64 20.75 31,531 +0.26(+1.26%)
Jul 03, 2018 20.49 20.49 20.49 0 +0.07(+0.34%)
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.