Skip to main content

Alps International Sector Dividend (NY: IDOG )

29.56 -0.24 (-0.81%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 26.52 26.52 26.18 26.22 116,727 -0.08(-0.29%)
Sep 28, 2023 26.11 26.35 26.11 26.30 56,130 +0.18(+0.68%)
Sep 27, 2023 26.27 26.33 25.98 26.12 355,544 -0.08(-0.29%)
Sep 26, 2023 26.37 26.41 26.20 26.20 51,296 -0.34(-1.27%)
Sep 25, 2023 26.46 26.53 26.46 26.54 17,635 -0.22(-0.82%)
Sep 22, 2023 26.96 26.96 26.74 26.75 32,836 -0.05(-0.20%)
Sep 21, 2023 26.94 26.98 26.77 26.81 29,859 -0.27(-0.99%)
Sep 20, 2023 27.35 27.44 27.07 27.08 77,606 -0.11(-0.42%)
Sep 19, 2023 27.15 27.19 27.11 27.19 145,292 +0.26(+0.96%)
Sep 18, 2023 26.99 26.99 26.85 26.93 14,033 -0.05(-0.18%)
Sep 15, 2023 27.12 27.16 26.97 26.98 19,079 -0.03(-0.10%)
Sep 14, 2023 26.93 27.04 26.90 27.01 34,710 +0.36(+1.34%)
Sep 13, 2023 26.70 26.74 26.61 26.65 12,345 -0.05(-0.20%)
Sep 12, 2023 26.72 26.77 26.65 26.71 17,894 +0.01(+0.04%)
Sep 11, 2023 26.66 26.72 26.59 26.69 20,394 +0.39(+1.49%)
Sep 08, 2023 26.31 26.40 26.28 26.30 14,990 +0.00(+0.00%)
Sep 07, 2023 26.34 26.38 26.29 26.30 17,843 -0.13(-0.49%)
Sep 06, 2023 26.51 26.53 26.35 26.43 8,194 -0.10(-0.38%)
Sep 05, 2023 26.74 26.74 26.51 26.53 18,902 -0.18(-0.67%)
Sep 01, 2023 27.03 27.03 26.60 26.71 126,281 -0.07(-0.28%)
Aug 31, 2023 26.90 26.92 26.73 26.79 12,576 -0.18(-0.65%)
Aug 30, 2023 26.90 27.10 26.72 26.96 41,571 +0.07(+0.26%)
Aug 29, 2023 26.54 26.91 26.42 26.89 41,448 +0.39(+1.47%)
Aug 28, 2023 26.47 26.54 26.41 26.50 32,189 +0.13(+0.50%)
Aug 25, 2023 26.35 26.39 26.19 26.37 22,114 +0.19(+0.73%)
Aug 24, 2023 26.38 26.38 26.17 26.18 26,554 -0.32(-1.21%)
Aug 23, 2023 26.34 26.54 26.32 26.50 17,308 +0.18(+0.67%)
Aug 22, 2023 26.45 26.45 26.31 26.32 14,652 -0.10(-0.36%)
Aug 21, 2023 26.37 26.46 26.27 26.42 58,657 +0.15(+0.56%)
Aug 18, 2023 26.11 26.29 26.09 26.27 17,440 +0.03(+0.12%)
Aug 17, 2023 26.49 26.49 26.20 26.24 17,160 -0.07(-0.28%)
Aug 16, 2023 26.50 26.52 26.29 26.31 58,079 -0.16(-0.61%)
Aug 15, 2023 26.63 26.65 26.45 26.48 117,760 -0.30(-1.13%)
Aug 14, 2023 26.71 26.82 26.69 26.78 6,083 -0.11(-0.40%)
Aug 11, 2023 26.92 26.96 26.85 26.89 10,284 -0.24(-0.88%)
Aug 10, 2023 27.45 27.45 27.13 27.13 8,477 +0.08(+0.28%)
Aug 09, 2023 27.12 27.14 27.04 27.05 32,553 +0.07(+0.26%)
Aug 08, 2023 26.78 26.98 26.71 26.98 15,200 -0.23(-0.83%)
Aug 07, 2023 27.18 27.21 27.12 27.21 7,430 +0.22(+0.80%)
Aug 04, 2023 27.04 27.28 26.99 26.99 17,128 +0.11(+0.39%)
Aug 03, 2023 26.81 26.93 26.74 26.89 21,175 -0.02(-0.07%)
Aug 02, 2023 27.09 27.10 26.85 26.90 57,965 -0.48(-1.75%)
Aug 01, 2023 27.53 27.53 27.33 27.39 27,528 -0.40(-1.43%)
Jul 31, 2023 27.90 27.95 27.78 27.78 27,891 -0.05(-0.19%)
Jul 28, 2023 27.88 27.94 27.79 27.84 25,543 +0.12(+0.42%)
Jul 27, 2023 27.88 27.97 27.72 27.72 8,022 -0.26(-0.93%)
Jul 26, 2023 27.76 28.04 27.76 27.98 26,035 +0.09(+0.31%)
Jul 25, 2023 27.82 27.90 27.82 27.89 17,485 +0.07(+0.26%)
Jul 24, 2023 27.86 27.91 27.80 27.82 15,984 -0.05(-0.17%)
Jul 21, 2023 27.94 27.94 27.84 27.87 12,720 -0.03(-0.10%)
Jul 20, 2023 27.97 28.04 27.86 27.90 21,559 +0.05(+0.17%)
Jul 19, 2023 27.87 27.92 27.76 27.85 27,097 +0.11(+0.39%)
Jul 18, 2023 27.66 27.76 27.65 27.74 25,213 +0.20(+0.72%)
Jul 17, 2023 27.49 27.56 27.46 27.54 20,246 +0.04(+0.13%)
Jul 14, 2023 27.70 27.70 27.51 27.51 20,388 -0.24(-0.88%)
Jul 13, 2023 27.67 27.78 27.64 27.75 31,741 +0.42(+1.55%)
Jul 12, 2023 27.14 27.35 27.14 27.33 42,158 +0.58(+2.18%)
Jul 11, 2023 26.61 26.74 26.55 26.74 94,453 +0.30(+1.12%)
Jul 10, 2023 26.43 26.53 26.41 26.45 19,152 -0.06(-0.22%)
Jul 07, 2023 26.32 26.62 26.32 26.50 16,120 +0.29(+1.11%)
Jul 06, 2023 26.28 26.28 26.04 26.21 10,896 -0.43(-1.63%)
Jul 05, 2023 26.85 26.85 26.65 26.65 5,473 -0.28(-1.03%)
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.