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 (%)
Jun 30, 2016 16.28 16.51 16.23 16.47 33,651 +0.29(+1.79%)
Jun 29, 2016 16.09 16.21 16.04 16.18 320,201 +0.41(+2.60%)
Jun 28, 2016 15.65 15.77 15.58 15.77 44,844 +0.55(+3.63%)
Jun 27, 2016 15.34 15.34 15.07 15.22 83,813 -0.36(-2.32%)
Jun 24, 2016 15.65 16.00 15.42 15.58 182,105 -1.50(-8.76%)
Jun 23, 2016 16.87 17.09 16.80 17.07 42,481 +0.50(+3.05%)
Jun 22, 2016 16.68 16.75 16.57 16.57 25,806 -0.02(-0.12%)
Jun 21, 2016 16.58 16.68 16.49 16.59 51,411 +0.10(+0.62%)
Jun 20, 2016 16.54 16.58 16.49 16.49 29,640 +0.47(+2.95%)
Jun 17, 2016 15.89 16.01 15.86 16.01 19,835 +0.19(+1.23%)
Jun 16, 2016 15.58 15.83 15.44 15.82 26,476 -0.01(-0.09%)
Jun 15, 2016 15.78 15.94 15.78 15.83 25,487 +0.15(+0.93%)
Jun 14, 2016 15.80 15.80 15.58 15.69 45,082 -0.23(-1.42%)
Jun 13, 2016 15.99 16.05 15.89 15.91 22,980 -0.19(-1.19%)
Jun 10, 2016 16.26 16.26 16.05 16.10 29,427 -0.53(-3.18%)
Jun 09, 2016 16.63 16.65 16.56 16.63 31,240 -0.24(-1.40%)
Jun 08, 2016 16.86 16.92 16.83 16.87 39,596 +0.10(+0.62%)
Jun 07, 2016 16.79 16.82 16.74 16.76 35,258 +0.10(+0.63%)
Jun 06, 2016 16.60 16.68 16.60 16.66 18,287 +0.13(+0.80%)
Jun 03, 2016 16.45 16.53 16.42 16.53 45,974 +0.18(+1.13%)
Jun 02, 2016 16.32 16.35 16.29 16.34 24,488 -0.02(-0.15%)
Jun 01, 2016 16.30 16.40 16.24 16.37 18,904 -0.09(-0.53%)
May 31, 2016 16.63 16.65 16.42 16.46 23,749 -0.09(-0.57%)
May 27, 2016 16.54 16.55 16.55 16.55 24,602 -0.10(-0.62%)
May 26, 2016 16.65 16.65 16.58 16.65 20,683 +0.06(+0.36%)
May 25, 2016 16.54 16.60 16.54 16.59 18,104 +0.19(+1.16%)
May 24, 2016 16.27 16.43 16.27 16.40 42,120 +0.17(+1.03%)
May 23, 2016 16.22 16.27 16.22 16.24 7,459 -0.06(-0.35%)
May 20, 2016 16.37 16.37 16.28 16.29 10,639 +0.10(+0.63%)
May 19, 2016 16.24 16.24 16.12 16.19 26,544 -0.12(-0.76%)
May 18, 2016 16.34 16.53 16.29 16.31 14,919 -0.07(-0.40%)
May 17, 2016 16.42 16.51 16.34 16.38 47,896 -0.04(-0.27%)
May 16, 2016 16.31 16.45 16.31 16.42 5,677 +0.25(+1.53%)
May 13, 2016 16.29 16.31 16.17 16.17 41,681 -0.26(-1.60%)
May 12, 2016 16.44 16.47 16.35 16.44 13,452 +0.02(+0.13%)
May 11, 2016 16.47 16.49 16.38 16.42 44,466 -0.06(-0.36%)
May 10, 2016 16.36 16.49 16.36 16.48 13,442 +0.18(+1.13%)
May 09, 2016 16.36 16.37 16.29 16.29 19,588 -0.07(-0.41%)
May 06, 2016 16.22 16.39 16.22 16.36 40,329 +0.03(+0.16%)
May 05, 2016 16.44 16.44 16.31 16.33 11,502 -0.04(-0.26%)
May 04, 2016 16.44 16.48 16.32 16.38 32,014 -0.28(-1.71%)
May 03, 2016 16.83 16.83 16.64 16.66 28,676 -0.32(-1.88%)
May 02, 2016 16.90 16.98 16.84 16.98 19,096 +0.15(+0.87%)
Apr 29, 2016 16.93 16.97 16.83 16.83 18,425 -0.08(-0.45%)
Apr 28, 2016 16.86 17.08 16.86 16.91 23,353 -0.08(-0.45%)
Apr 27, 2016 16.88 17.00 16.88 16.99 42,262 -0.04(-0.24%)
Apr 26, 2016 17.02 17.06 16.98 17.03 29,925 +0.14(+0.82%)
Apr 25, 2016 16.89 16.90 16.82 16.89 40,070 -0.07(-0.41%)
Apr 22, 2016 16.96 16.98 16.87 16.96 27,449 -0.03(-0.20%)
Apr 21, 2016 17.09 17.09 16.96 16.99 12,381 -0.17(-0.97%)
Apr 20, 2016 17.19 17.26 17.15 17.16 57,096 +0.01(+0.04%)
Apr 19, 2016 17.07 17.17 17.06 17.15 31,155 +0.29(+1.73%)
Apr 18, 2016 16.70 16.88 16.70 16.86 26,028 +0.15(+0.87%)
Apr 15, 2016 16.70 16.76 16.70 16.72 11,532 +0.03(+0.21%)
Apr 14, 2016 16.69 16.74 16.68 16.68 12,233 +0.06(+0.33%)
Apr 13, 2016 16.60 16.65 16.55 16.63 11,450 +0.24(+1.49%)
Apr 12, 2016 16.16 16.42 16.16 16.38 45,220 +0.18(+1.12%)
Apr 11, 2016 16.24 16.30 16.18 16.20 31,725 +0.15(+0.94%)
Apr 08, 2016 16.08 16.17 16.05 16.05 20,024 +0.20(+1.27%)
Apr 07, 2016 15.92 15.95 15.76 15.85 21,773 -0.19(-1.21%)
Apr 06, 2016 15.83 16.04 15.83 16.04 15,371 +0.24(+1.50%)
Apr 05, 2016 15.83 15.83 15.74 15.81 17,064 -0.31(-1.94%)
Apr 04, 2016 16.21 16.21 16.10 16.12 28,974 -0.13(-0.77%)
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.