Skip to main content

Alps International Sector Dividend (NY: IDOG )

29.72 -0.20 (-0.67%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 23.59 23.88 23.34 23.80 35,188 +0.38(+1.64%)
Nov 29, 2022 23.33 23.50 23.15 23.41 18,671 +0.22(+0.95%)
Nov 28, 2022 23.55 23.55 23.19 23.19 8,822 -0.49(-2.08%)
Nov 25, 2022 23.62 23.74 23.62 23.69 1,420 +0.23(+0.97%)
Nov 23, 2022 23.34 23.53 23.34 23.46 16,824 +0.22(+0.95%)
Nov 22, 2022 23.04 23.26 23.04 23.24 24,183 +0.41(+1.80%)
Nov 21, 2022 22.73 22.86 22.68 22.83 20,531 -0.14(-0.60%)
Nov 18, 2022 22.98 23.04 22.88 22.97 18,914 +0.07(+0.32%)
Nov 17, 2022 22.67 22.89 22.60 22.89 40,549 -0.14(-0.60%)
Nov 16, 2022 23.06 23.06 22.95 23.03 14,873 +0.08(+0.36%)
Nov 15, 2022 23.15 23.21 22.79 22.95 19,221 +0.13(+0.56%)
Nov 14, 2022 22.87 22.98 22.81 22.82 35,633 -0.07(-0.32%)
Nov 11, 2022 22.76 22.97 22.68 22.89 11,655 +0.28(+1.26%)
Nov 10, 2022 22.35 22.61 22.30 22.61 13,192 +0.96(+4.44%)
Nov 09, 2022 21.78 21.89 21.62 21.65 8,721 -0.27(-1.21%)
Nov 08, 2022 21.84 22.10 21.84 21.91 19,759 +0.10(+0.46%)
Nov 07, 2022 21.88 21.88 21.61 21.81 26,218 +0.08(+0.38%)
Nov 04, 2022 21.49 21.73 21.40 21.73 39,088 +0.88(+4.22%)
Nov 03, 2022 20.76 20.91 20.53 20.85 20,099 -0.14(-0.65%)
Nov 02, 2022 21.32 20.99 20.99 28,579 -0.33(-1.55%)
Nov 01, 2022 21.48 21.48 21.20 21.32 10,446 +0.33(+1.57%)
Oct 31, 2022 20.97 21.08 20.92 20.99 52,784 -0.14(-0.67%)
Oct 28, 2022 21.00 21.19 20.99 21.13 17,928 +0.21(+0.98%)
Oct 27, 2022 21.01 21.13 20.92 20.92 25,733 -0.16(-0.78%)
Oct 26, 2022 20.89 21.16 20.89 21.09 16,101 +0.16(+0.79%)
Oct 25, 2022 20.69 20.92 20.69 20.92 21,723 +0.39(+1.92%)
Oct 24, 2022 20.44 20.56 20.43 20.53 42,171 +0.07(+0.34%)
Oct 21, 2022 19.97 20.46 19.94 20.46 24,921 +0.32(+1.57%)
Oct 20, 2022 20.20 20.39 20.07 20.15 16,695 -0.09(-0.45%)
Oct 19, 2022 20.26 20.38 20.11 20.24 32,304 -0.12(-0.58%)
Oct 18, 2022 20.52 20.53 20.25 20.36 17,542 +0.05(+0.23%)
Oct 17, 2022 20.28 20.37 20.28 20.31 20,952 +0.44(+2.19%)
Oct 14, 2022 20.23 20.28 19.81 19.88 25,659 -0.26(-1.30%)
Oct 13, 2022 19.43 20.21 19.42 20.14 138,666 +0.49(+2.47%)
Oct 12, 2022 19.64 19.73 19.62 19.65 25,646 -0.05(-0.23%)
Oct 11, 2022 19.79 20.00 19.70 19.70 43,234 -0.27(-1.38%)
Oct 10, 2022 20.03 20.05 19.89 19.97 226,815 -0.07(-0.37%)
Oct 07, 2022 20.15 20.15 19.90 20.04 37,065 -0.14(-0.68%)
Oct 06, 2022 20.31 20.31 20.11 20.18 24,750 -0.41(-2.00%)
Oct 05, 2022 20.49 20.70 20.43 20.59 20,649 -0.24(-1.17%)
Oct 04, 2022 20.61 20.88 20.61 20.84 44,308 +0.66(+3.25%)
Oct 03, 2022 19.96 20.22 19.85 20.18 58,388 +0.67(+3.43%)
Sep 30, 2022 19.61 19.79 19.50 19.51 25,953 -0.23(-1.16%)
Sep 29, 2022 19.67 19.86 19.51 19.74 31,469 -0.20(-1.01%)
Sep 28, 2022 19.59 20.03 19.59 19.94 31,097 +0.39(+2.01%)
Sep 27, 2022 19.77 19.82 19.39 19.55 53,451 -0.10(-0.51%)
Sep 26, 2022 19.75 19.90 19.53 19.65 64,171 -0.39(-1.96%)
Sep 23, 2022 20.29 20.35 19.95 20.04 38,930 -0.82(-3.95%)
Sep 22, 2022 20.97 20.97 20.69 20.87 23,824 +0.15(+0.74%)
Sep 21, 2022 21.05 21.12 20.72 20.72 8,987 -0.37(-1.76%)
Sep 20, 2022 21.14 21.22 20.93 21.09 12,042 -0.22(-1.02%)
Sep 19, 2022 21.09 21.34 21.09 21.30 55,469 -0.01(-0.04%)
Sep 16, 2022 21.17 21.34 21.17 21.31 30,981 -0.07(-0.34%)
Sep 15, 2022 21.46 21.54 21.34 21.39 21,169 -0.16(-0.76%)
Sep 14, 2022 21.62 21.72 21.51 21.55 40,330 -0.05(-0.21%)
Sep 13, 2022 21.87 21.93 21.58 21.59 27,517 -0.72(-3.21%)
Sep 12, 2022 22.25 22.34 22.25 22.31 19,126 +0.34(+1.57%)
Sep 09, 2022 21.86 22.00 21.86 21.96 114,676 +0.49(+2.28%)
Sep 08, 2022 21.22 21.49 21.22 21.48 121,841 -0.04(-0.17%)
Sep 07, 2022 21.20 21.52 21.00 21.51 117,750 +0.14(+0.68%)
Sep 06, 2022 21.43 21.58 21.35 21.37 61,177 -0.10(-0.46%)
Sep 02, 2022 21.72 21.95 21.44 21.47 8,838 -0.05(-0.21%)
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.