Skip to main content

Alps International Sector Dividend (NY: IDOG )

31.66 +0.07 (+0.22%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 31.79 31.79 31.59 31.59 16,330 -0.17(-0.54%)
May 17, 2024 31.62 31.76 31.55 31.76 19,735 +0.16(+0.51%)
May 16, 2024 31.62 31.77 31.55 31.60 23,723 +0.01(+0.03%)
May 15, 2024 31.59 31.64 31.40 31.59 35,369 +0.30(+0.96%)
May 14, 2024 31.25 31.36 31.25 31.29 20,636 +0.25(+0.79%)
May 13, 2024 31.00 31.13 30.97 31.04 21,705 +0.15(+0.50%)
May 10, 2024 30.85 30.92 30.79 30.89 14,296 +0.21(+0.68%)
May 09, 2024 30.50 30.68 30.47 30.68 10,198 +0.37(+1.22%)
May 08, 2024 30.22 30.40 30.21 30.31 22,940 -0.14(-0.46%)
May 07, 2024 30.45 30.52 30.36 30.45 24,030 +0.15(+0.50%)
May 06, 2024 30.23 30.35 30.22 30.30 12,503 +0.34(+1.13%)
May 03, 2024 30.07 30.07 29.91 29.96 11,395 +0.21(+0.71%)
May 02, 2024 29.71 29.88 29.63 29.75 22,929 +0.31(+1.05%)
May 01, 2024 29.53 29.78 29.37 29.44 20,005 +0.01(+0.03%)
Apr 30, 2024 29.75 29.75 29.43 29.43 15,275 -0.47(-1.57%)
Apr 29, 2024 29.90 29.96 29.86 29.90 13,765 +0.18(+0.61%)
Apr 26, 2024 29.75 29.83 29.69 29.72 8,148 +0.20(+0.68%)
Apr 25, 2024 29.39 29.66 29.31 29.52 16,094 -0.05(-0.17%)
Apr 24, 2024 29.65 29.65 29.43 29.57 248,835 -0.07(-0.24%)
Apr 23, 2024 29.48 29.72 29.44 29.64 14,477 +0.19(+0.65%)
Apr 22, 2024 29.30 29.61 29.26 29.45 213,689 +0.41(+1.41%)
Apr 19, 2024 28.99 29.14 28.97 29.04 14,462 +0.13(+0.45%)
Apr 18, 2024 28.96 29.03 28.84 28.91 26,096 -0.01(-0.03%)
Apr 17, 2024 29.01 29.08 28.86 28.92 25,523 +0.12(+0.41%)
Apr 16, 2024 28.87 28.87 28.70 28.80 28,838 -0.27(-0.92%)
Apr 15, 2024 29.46 29.46 29.04 29.07 40,048 -0.06(-0.21%)
Apr 12, 2024 29.37 29.45 29.12 29.13 13,926 -0.47(-1.59%)
Apr 11, 2024 29.68 29.68 29.29 29.60 14,258 +0.10(+0.34%)
Apr 10, 2024 29.61 29.70 29.44 29.50 22,650 -0.49(-1.64%)
Apr 09, 2024 30.08 30.14 29.88 29.99 23,306 -0.01(-0.03%)
Apr 08, 2024 29.91 30.07 29.91 30.00 29,977 +0.21(+0.70%)
Apr 05, 2024 29.73 29.85 29.67 29.79 21,198 -0.08(-0.27%)
Apr 04, 2024 30.29 30.29 29.79 29.87 18,833 -0.16(-0.53%)
Apr 03, 2024 29.82 30.06 29.81 30.03 33,342 +0.39(+1.32%)
Apr 02, 2024 29.71 29.75 29.60 29.64 34,221 +0.00(+0.00%)
Apr 01, 2024 29.72 29.88 29.61 29.64 65,868 -0.08(-0.27%)
Mar 28, 2024 29.75 29.78 29.69 29.72 27,048 -0.03(-0.10%)
Mar 27, 2024 29.63 29.81 29.63 29.75 89,130 +0.08(+0.27%)
Mar 26, 2024 29.77 29.77 29.62 29.67 27,636 +0.01(+0.03%)
Mar 25, 2024 29.55 29.68 29.55 29.66 22,636 +0.17(+0.58%)
Mar 22, 2024 29.63 29.63 29.49 29.49 38,898 -0.13(-0.42%)
Mar 21, 2024 29.71 29.77 29.60 29.62 20,470 -0.13(-0.42%)
Mar 20, 2024 29.30 29.75 29.30 29.74 30,234 +0.43(+1.46%)
Mar 19, 2024 29.29 29.36 29.22 29.31 22,701 +0.14(+0.48%)
Mar 18, 2024 29.37 29.37 29.17 29.18 26,992 -0.15(-0.50%)
Mar 15, 2024 29.32 29.43 29.20 29.32 49,299 +0.17(+0.57%)
Mar 14, 2024 29.47 29.47 29.11 29.16 47,954 -0.37(-1.24%)
Mar 13, 2024 29.45 29.58 29.45 29.52 58,955 +0.02(+0.06%)
Mar 12, 2024 29.42 29.53 29.37 29.50 20,841 +0.22(+0.75%)
Mar 11, 2024 29.21 29.33 29.18 29.29 20,372 -0.10(-0.34%)
Mar 08, 2024 29.56 29.59 29.35 29.38 75,126 -0.19(-0.64%)
Mar 07, 2024 29.50 29.65 29.50 29.57 64,717 +0.24(+0.81%)
Mar 06, 2024 29.31 29.43 29.29 29.33 17,363 +0.36(+1.23%)
Mar 05, 2024 29.01 29.09 28.92 28.98 25,376 -0.03(-0.10%)
Mar 04, 2024 29.05 29.11 28.98 29.01 23,784 -0.15(-0.51%)
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.