Skip to main content

Alps International Sector Dividend (NY: IDOG )

29.68 -0.24 (-0.79%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 16.56 16.56 16.50 16.52 16,022 -0.13(-0.79%)
Aug 29, 2013 16.66 16.74 16.64 16.66 10,509 -0.03(-0.19%)
Aug 28, 2013 16.65 16.74 16.65 16.69 12,224 +0.03(+0.19%)
Aug 27, 2013 16.78 16.80 16.61 16.66 46,468 -0.28(-1.63%)
Aug 26, 2013 17.00 17.02 16.93 16.93 17,817 -0.12(-0.70%)
Aug 23, 2013 16.99 17.06 16.96 17.05 16,881 +0.13(+0.79%)
Aug 22, 2013 16.93 17.01 16.91 16.92 7,615 +0.15(+0.89%)
Aug 21, 2013 16.87 16.88 16.75 16.77 30,110 -0.18(-1.04%)
Aug 20, 2013 16.94 16.98 16.92 16.95 22,564 -0.05(-0.27%)
Aug 19, 2013 17.12 17.16 16.99 16.99 22,817 -0.13(-0.76%)
Aug 16, 2013 17.13 17.17 17.08 17.12 44,627 +0.03(+0.18%)
Aug 15, 2013 17.01 17.10 16.91 17.09 36,214 -0.06(-0.34%)
Aug 14, 2013 17.12 17.17 17.10 17.15 28,816 -0.02(-0.14%)
Aug 13, 2013 17.10 17.18 17.03 17.17 35,540 +0.14(+0.85%)
Aug 12, 2013 16.96 17.04 16.96 17.03 33,814 -0.01(-0.04%)
Aug 09, 2013 17.00 17.06 16.98 17.03 33,290 +0.07(+0.41%)
Aug 08, 2013 16.89 16.98 16.84 16.96 35,045 +0.28(+1.66%)
Aug 07, 2013 16.69 16.73 16.67 16.69 40,063 -0.03(-0.19%)
Aug 06, 2013 16.78 16.78 16.68 16.72 31,430 -0.04(-0.26%)
Aug 05, 2013 16.75 16.78 16.69 16.76 33,129 -0.01(-0.08%)
Aug 02, 2013 16.67 16.78 16.67 16.78 68,455 +0.09(+0.53%)
Aug 01, 2013 16.79 16.79 16.64 16.69 22,583 +0.10(+0.61%)
Jul 31, 2013 16.49 16.74 16.49 16.59 74,873 +0.02(+0.11%)
Jul 30, 2013 16.63 16.68 16.53 16.57 31,909 -0.07(-0.42%)
Jul 29, 2013 16.63 16.74 16.61 16.64 13,822 -0.11(-0.68%)
Jul 26, 2013 16.69 16.75 16.65 16.75 27,359 -0.02(-0.10%)
Jul 25, 2013 16.64 16.77 16.61 16.77 18,163 +0.12(+0.71%)
Jul 24, 2013 16.72 16.77 16.65 16.65 20,790 -0.03(-0.19%)
Jul 23, 2013 16.69 16.72 16.64 16.68 24,106 +0.11(+0.68%)
Jul 22, 2013 16.52 16.59 16.52 16.57 39,174 +0.06(+0.34%)
Jul 19, 2013 16.47 16.66 16.45 16.51 23,967 -0.01(-0.04%)
Jul 18, 2013 16.44 16.52 16.44 16.52 20,443 +0.03(+0.15%)
Jul 17, 2013 16.51 16.53 16.46 16.49 24,290 +0.01(+0.04%)
Jul 16, 2013 16.41 16.49 16.41 16.49 13,690 +0.09(+0.58%)
Jul 15, 2013 16.44 16.44 16.36 16.39 28,859 +0.03(+0.15%)
Jul 12, 2013 25.83 16.37 16.34 16.37 18,047 -0.19(-1.14%)
Jul 11, 2013 16.29 16.56 16.27 16.56 10,072 +0.45(+2.77%)
Jul 10, 2013 16.05 16.17 16.05 16.11 2,742 +0.05(+0.31%)
Jul 09, 2013 23.91 16.07 16.03 16.06 13,904 +0.12(+0.75%)
Jul 08, 2013 15.97 16.00 15.90 15.94 15,198 +0.15(+0.93%)
Jul 05, 2013 15.76 15.82 15.73 15.79 8,821 +0.06(+0.38%)
Jul 03, 2013 15.64 15.79 15.64 15.73 3,714 -0.04(-0.28%)
Jul 02, 2013 15.80 15.86 15.70 15.78 14,875 +0.00(+0.00%)
Jul 01, 2013 15.92 16.09 15.78 15.78 78,558 -0.01(-0.08%)
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.