Skip to main content

Alps International Sector Dividend (NY: IDOG )

29.92 -0.07 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 18.63 18.64 18.57 18.57 9,536 +0.01(+0.04%)
Nov 27, 2013 18.53 18.59 18.52 18.56 23,874 +0.06(+0.34%)
Nov 26, 2013 18.50 18.52 18.44 18.50 28,416 +0.04(+0.24%)
Nov 25, 2013 18.54 18.54 18.45 18.45 22,323 -0.12(-0.65%)
Nov 22, 2013 18.54 18.59 18.46 18.57 409,809 +0.08(+0.45%)
Nov 21, 2013 18.39 18.49 18.38 18.49 38,694 +0.11(+0.59%)
Nov 20, 2013 18.60 18.60 18.37 18.38 39,880 -0.16(-0.89%)
Nov 19, 2013 18.57 18.59 18.49 18.55 53,283 -0.07(-0.37%)
Nov 18, 2013 18.76 18.76 18.60 18.62 48,108 +0.06(+0.31%)
Nov 15, 2013 18.50 18.57 18.48 18.56 61,065 +0.11(+0.58%)
Nov 14, 2013 18.36 18.46 18.29 18.45 33,119 +0.11(+0.62%)
Nov 12, 2013 18.35 18.38 18.30 18.34 16,139 -0.11(-0.62%)
Nov 11, 2013 18.43 18.46 18.43 18.45 11,943 +0.02(+0.10%)
Nov 08, 2013 18.34 18.43 18.27 18.43 11,485 +0.11(+0.59%)
Nov 07, 2013 18.57 18.57 18.26 18.33 12,600 -0.30(-1.63%)
Nov 06, 2013 18.69 18.69 18.59 18.63 46,555 +0.17(+0.93%)
Nov 05, 2013 18.45 18.47 18.39 18.46 17,682 -0.05(-0.27%)
Nov 04, 2013 18.51 18.52 18.45 18.51 19,042 +0.11(+0.61%)
Nov 01, 2013 18.47 18.47 18.33 18.40 111,853 -0.12(-0.65%)
Oct 31, 2013 18.56 18.59 18.40 18.52 44,952 -0.06(-0.34%)
Oct 30, 2013 18.67 18.69 18.50 18.58 33,797 +0.00(+0.01%)
Oct 29, 2013 18.65 18.65 18.55 18.58 18,394 +0.04(+0.22%)
Oct 28, 2013 18.58 18.58 18.49 18.53 29,084 -0.01(-0.07%)
Oct 25, 2013 18.59 18.59 18.52 18.55 29,964 -0.07(-0.37%)
Oct 24, 2013 18.65 18.65 18.59 18.62 53,666 +0.08(+0.41%)
Oct 23, 2013 18.54 18.56 18.42 18.54 101,441 -0.23(-1.25%)
Oct 22, 2013 18.76 18.80 18.65 18.77 92,258 +0.12(+0.64%)
Oct 21, 2013 18.76 18.76 18.63 18.65 25,484 +0.03(+0.14%)
Oct 18, 2013 18.61 18.72 18.60 18.63 53,561 +0.03(+0.18%)
Oct 17, 2013 18.45 18.60 18.41 18.60 51,173 +0.19(+1.06%)
Oct 16, 2013 18.34 18.41 18.33 18.40 34,476 +0.18(+1.01%)
Oct 15, 2013 18.30 18.30 18.22 18.22 24,568 -0.06(-0.35%)
Oct 14, 2013 18.18 18.31 18.15 18.28 144,260 +0.11(+0.63%)
Oct 11, 2013 18.10 18.22 18.04 18.17 315,965 +0.01(+0.07%)
Oct 10, 2013 18.02 18.17 18.00 18.15 22,497 +0.34(+1.92%)
Oct 09, 2013 17.80 17.84 17.68 17.81 25,883 +0.08(+0.43%)
Oct 08, 2013 17.91 17.91 17.73 17.74 51,129 -0.15(-0.85%)
Oct 07, 2013 17.84 17.91 17.83 17.89 14,115 -0.07(-0.39%)
Oct 04, 2013 17.93 17.98 17.92 17.96 109,535 +0.00(+0.00%)
Oct 03, 2013 18.03 18.04 17.93 17.96 23,415 -0.13(-0.74%)
Oct 02, 2013 18.08 18.09 17.97 18.09 30,804 -0.03(-0.17%)
Oct 01, 2013 18.04 18.16 18.04 18.12 175,123 -0.03(-0.17%)
Sep 27, 2013 18.14 18.17 18.12 18.15 56,237 +0.01(+0.03%)
Sep 26, 2013 18.20 18.20 18.15 18.15 19,667 +0.05(+0.28%)
Sep 25, 2013 18.15 18.21 18.08 18.10 43,171 +0.03(+0.15%)
Sep 24, 2013 18.11 18.17 18.03 18.07 181,378 -0.03(-0.14%)
Sep 23, 2013 18.17 18.25 17.91 18.10 301,763 -0.04(-0.21%)
Sep 20, 2013 18.22 18.30 18.11 18.13 45,200 -0.04(-0.21%)
Sep 19, 2013 18.21 18.29 18.16 18.17 210,763 -0.21(-1.13%)
Sep 18, 2013 17.89 18.38 17.84 18.38 239,616 +0.48(+2.67%)
Sep 17, 2013 17.86 17.90 17.86 17.90 17,887 +0.05(+0.28%)
Sep 16, 2013 18.01 18.01 17.82 17.85 36,646 +0.16(+0.92%)
Sep 13, 2013 18.37 18.37 17.61 17.69 20,400 +0.06(+0.32%)
Sep 12, 2013 17.61 17.72 17.61 17.63 50,479 -0.05(-0.28%)
Sep 11, 2013 17.60 17.68 17.57 17.68 18,237 +0.10(+0.57%)
Sep 10, 2013 17.56 17.58 17.51 17.58 44,368 +0.25(+1.45%)
Sep 09, 2013 17.19 17.36 17.18 17.33 177,559 +0.21(+1.21%)
Sep 06, 2013 17.05 17.15 16.96 17.12 530,961 +0.21(+1.23%)
Sep 05, 2013 16.93 16.96 16.91 16.91 19,089 -0.01(-0.07%)
Sep 04, 2013 16.83 16.95 16.83 16.93 19,280 +0.10(+0.60%)
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.