Skip to main content

Alps International Sector Dividend (NY: IDOG )

29.76 -0.16 (-0.53%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 21.39 21.39 21.11 21.11 85,912 -0.23(-1.07%)
Feb 27, 2018 21.57 21.57 21.33 21.34 66,407 -0.32(-1.49%)
Feb 26, 2018 21.62 21.66 21.49 21.66 41,640 +0.19(+0.87%)
Feb 23, 2018 21.41 21.50 21.34 21.48 55,167 +0.17(+0.80%)
Feb 22, 2018 21.30 39,634 +0.13(+0.63%)
Feb 21, 2018 21.35 21.43 21.17 21.17 42,680 -0.11(-0.52%)
Feb 20, 2018 21.40 21.43 21.24 21.28 53,246 -0.33(-1.51%)
Feb 16, 2018 21.61 21.61 21.61 0 +0.09(+0.41%)
Feb 15, 2018 21.51 21.54 21.33 21.52 128,268 +0.27(+1.26%)
Feb 14, 2018 20.78 21.25 20.78 21.25 43,893 +0.35(+1.67%)
Feb 13, 2018 20.83 20.95 20.80 20.90 70,751 -0.01(-0.07%)
Feb 12, 2018 20.79 20.94 20.75 20.92 63,206 +0.28(+1.33%)
Feb 09, 2018 20.65 20.79 20.11 20.64 281,064 +0.13(+0.65%)
Feb 08, 2018 20.99 20.99 20.51 20.51 102,413 -0.48(-2.27%)
Feb 07, 2018 21.10 21.22 20.90 20.99 604,815 -0.30(-1.43%)
Feb 06, 2018 20.84 21.33 20.84 21.29 179,151 +0.24(+1.16%)
Feb 05, 2018 21.51 21.55 20.87 21.05 70,149 -0.68(-3.14%)
Feb 02, 2018 21.96 21.96 21.72 21.73 100,558 -0.43(-1.95%)
Feb 01, 2018 22.07 22.18 22.03 22.16 48,508 +0.12(+0.54%)
Jan 31, 2018 22.17 22.25 21.96 22.04 112,793 -0.09(-0.42%)
Jan 30, 2018 22.26 22.35 22.10 22.13 81,812 -0.18(-0.82%)
Jan 29, 2018 22.29 22.35 22.25 22.32 65,733 -0.14(-0.63%)
Jan 26, 2018 22.40 22.48 22.35 22.46 117,927 +0.23(+1.04%)
Jan 25, 2018 22.43 22.49 22.16 22.23 71,900 -0.14(-0.63%)
Jan 24, 2018 22.43 22.43 22.27 22.37 62,228 +0.07(+0.33%)
Jan 23, 2018 22.28 22.31 22.22 22.29 101,039 +0.04(+0.20%)
Jan 22, 2018 22.09 22.25 22.09 22.25 69,212 +0.16(+0.74%)
Jan 19, 2018 22.14 22.14 22.04 22.09 141,894 +0.01(+0.07%)
Jan 18, 2018 22.09 22.11 22.00 22.07 1,006,482 -0.03(-0.12%)
Jan 17, 2018 22.06 22.20 21.99 22.10 88,235 +0.07(+0.32%)
Jan 16, 2018 22.19 22.20 22.03 22.03 94,235 -0.07(-0.34%)
Jan 12, 2018 22.10 22.10 22.10 0 +0.27(+1.26%)
Jan 11, 2018 21.71 21.87 21.68 21.83 193,768 +0.12(+0.53%)
Jan 10, 2018 21.76 21.77 21.65 21.71 110,044 -0.10(-0.46%)
Jan 09, 2018 21.79 21.86 21.74 21.81 89,048 +0.05(+0.24%)
Jan 08, 2018 21.97 21.97 21.73 21.76 120,570 -0.21(-0.95%)
Jan 05, 2018 21.88 21.97 21.81 21.97 97,139 +0.17(+0.78%)
Jan 04, 2018 21.79 21.83 21.77 21.80 103,679 +0.13(+0.62%)
Jan 03, 2018 21.57 21.66 21.54 21.66 117,317 +0.14(+0.66%)
Jan 02, 2018 21.42 21.52 21.42 21.52 124,515 +0.22(+1.05%)
Dec 29, 2017 21.30 21.30 21.30 0 +0.01(+0.04%)
Dec 28, 2017 21.33 21.39 21.26 21.29 46,280 +0.04(+0.17%)
Dec 27, 2017 21.21 21.29 21.21 21.25 35,264 +0.05(+0.25%)
Dec 26, 2017 21.17 21.22 21.15 21.20 34,728 +0.06(+0.28%)
Dec 22, 2017 21.22 21.22 21.10 21.14 64,164 -0.01(-0.07%)
Dec 21, 2017 21.04 21.16 21.01 21.16 83,033 +0.18(+0.85%)
Dec 20, 2017 21.05 21.05 20.94 20.98 94,776 -0.01(-0.07%)
Dec 19, 2017 21.08 21.08 20.92 20.99 106,484 +0.05(+0.25%)
Dec 18, 2017 21.07 21.11 20.94 20.94 120,645 +0.10(+0.50%)
Dec 15, 2017 21.07 21.07 20.83 20.84 132,977 -0.04(-0.18%)
Dec 14, 2017 21.03 21.07 20.87 20.87 54,994 -0.21(-1.02%)
Dec 13, 2017 20.98 21.10 20.98 21.09 96,252 +0.13(+0.60%)
Dec 12, 2017 20.94 20.99 20.93 20.96 288,573 +0.04(+0.21%)
Dec 11, 2017 20.90 20.97 20.86 20.92 73,708 -0.03(-0.14%)
Dec 08, 2017 20.90 20.95 20.82 20.95 72,824 +0.10(+0.50%)
Dec 07, 2017 20.80 20.88 20.79 20.84 94,305 +0.05(+0.25%)
Dec 06, 2017 20.63 20.86 20.63 20.79 231,706 -0.01(-0.07%)
Dec 05, 2017 20.87 20.90 20.74 20.81 212,913 +0.00(+0.00%)
Dec 04, 2017 20.97 20.97 20.80 20.81 69,068 -0.13(-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.