Skip to main content

Alps International Sector Dividend (NY: IDOG )

30.76 +0.32 (+1.05%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 30.46 30.49 30.37 30.45 15,099 -0.13(-0.42%)
Jul 18, 2024 30.85 30.89 30.55 30.57 17,751 -0.17(-0.57%)
Jul 17, 2024 30.67 30.86 30.65 30.75 19,975 +0.13(+0.43%)
Jul 16, 2024 30.40 30.66 30.33 30.61 31,044 +0.04(+0.13%)
Jul 15, 2024 30.71 30.71 30.53 30.58 10,926 -0.26(-0.83%)
Jul 12, 2024 30.79 30.98 30.79 30.83 11,161 +0.24(+0.79%)
Jul 11, 2024 30.61 30.74 30.57 30.59 33,489 +0.07(+0.23%)
Jul 10, 2024 30.40 30.52 30.36 30.52 25,422 +0.36(+1.18%)
Jul 09, 2024 30.18 30.21 30.05 30.16 20,793 -0.10(-0.31%)
Jul 08, 2024 30.45 30.53 30.23 30.26 19,048 -0.21(-0.68%)
Jul 05, 2024 30.56 30.56 30.25 30.47 23,581 +0.11(+0.35%)
Jul 03, 2024 30.32 30.50 30.32 30.36 27,129 +0.41(+1.37%)
Jul 02, 2024 29.81 29.98 29.77 29.95 46,097 +0.01(+0.05%)
Jul 01, 2024 30.09 30.09 29.88 29.94 19,053 +0.26(+0.87%)
Jun 28, 2024 29.65 29.78 29.60 29.68 19,819 +0.06(+0.21%)
Jun 27, 2024 29.81 29.81 29.58 29.62 37,221 -0.10(-0.35%)
Jun 26, 2024 29.68 29.76 29.61 29.72 33,218 -0.20(-0.67%)
Jun 25, 2024 29.92 29.92 29.76 29.92 41,302 -0.07(-0.23%)
Jun 24, 2024 29.87 30.09 29.87 29.99 37,879 +0.46(+1.56%)
Jun 21, 2024 29.59 29.59 29.44 29.53 16,346 -0.27(-0.91%)
Jun 20, 2024 29.74 29.84 29.69 29.80 22,891 +0.14(+0.46%)
Jun 18, 2024 29.50 29.66 29.50 29.66 20,993 +0.23(+0.80%)
Jun 17, 2024 29.28 29.49 29.22 29.43 12,334 +0.13(+0.43%)
Jun 14, 2024 29.25 29.33 29.14 29.30 19,139 -0.39(-1.32%)
Jun 13, 2024 29.94 29.97 29.62 29.69 22,968 -0.45(-1.48%)
Jun 12, 2024 30.32 30.34 30.12 30.14 20,786 +0.27(+0.90%)
Jun 11, 2024 29.81 29.88 29.66 29.87 21,811 -0.42(-1.38%)
Jun 10, 2024 30.15 30.32 30.02 30.29 37,654 -0.03(-0.10%)
Jun 07, 2024 30.46 30.52 30.32 30.32 9,220 -0.38(-1.24%)
Jun 06, 2024 30.58 30.83 30.54 30.70 33,412 +0.10(+0.32%)
Jun 05, 2024 30.73 30.73 30.47 30.60 30,639 +0.01(+0.03%)
Jun 04, 2024 30.61 30.72 30.51 30.59 15,938 -0.25(-0.82%)
Jun 03, 2024 30.79 30.89 30.62 30.85 22,850 +0.06(+0.19%)
May 31, 2024 30.63 30.79 30.51 30.79 8,530 +0.30(+0.99%)
May 30, 2024 30.36 30.52 30.36 30.48 13,688 +0.36(+1.20%)
May 29, 2024 30.29 30.29 30.11 30.12 19,114 -0.51(-1.66%)
May 28, 2024 30.72 30.77 30.52 30.63 66,524 +0.08(+0.26%)
May 24, 2024 30.46 30.60 30.42 30.55 10,272 +0.31(+1.03%)
May 23, 2024 30.77 30.77 30.20 30.24 12,089 -0.39(-1.28%)
May 22, 2024 30.79 30.82 30.61 30.63 19,400 -0.31(-1.01%)
May 21, 2024 30.92 31.02 30.91 30.94 51,913 +0.06(+0.19%)
May 20, 2024 31.08 31.08 30.89 30.89 16,702 -0.17(-0.54%)
May 17, 2024 30.91 31.05 30.85 31.05 20,185 +0.16(+0.51%)
May 16, 2024 30.91 31.06 30.85 30.89 24,264 +0.01(+0.03%)
May 15, 2024 30.89 30.93 30.70 30.89 36,176 +0.29(+0.96%)
May 14, 2024 30.55 30.66 30.55 30.59 21,106 +0.24(+0.79%)
May 13, 2024 30.31 30.43 30.28 30.35 22,200 +0.15(+0.50%)
May 10, 2024 30.16 30.23 30.10 30.20 14,622 +0.21(+0.68%)
May 09, 2024 29.82 30.00 29.79 30.00 10,430 +0.36(+1.22%)
May 08, 2024 29.55 29.72 29.54 29.63 23,463 -0.14(-0.46%)
May 07, 2024 29.77 29.84 29.68 29.77 24,578 +0.15(+0.50%)
May 06, 2024 29.56 29.67 29.55 29.62 12,788 +0.33(+1.13%)
May 03, 2024 29.40 29.40 29.24 29.29 11,655 +0.21(+0.71%)
May 02, 2024 29.05 29.21 28.97 29.09 23,452 +0.30(+1.05%)
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.