Skip to main content

Alps International Sector Dividend (NY: IDOG )

29.97 -0.40 (-1.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 29.92 30.00 29.80 29.97 18,712 -0.40(-1.32%)
Jun 13, 2024 30.62 30.65 30.30 30.37 22,456 -0.46(-1.48%)
Jun 12, 2024 31.01 31.03 30.81 30.83 20,323 +0.28(+0.90%)
Jun 11, 2024 30.49 30.56 30.34 30.55 21,325 -0.43(-1.38%)
Jun 10, 2024 30.84 31.01 30.71 30.98 36,814 -0.03(-0.10%)
Jun 07, 2024 31.16 31.22 31.01 31.01 9,015 -0.39(-1.24%)
Jun 06, 2024 31.28 31.53 31.24 31.40 32,667 +0.10(+0.32%)
Jun 05, 2024 31.43 31.43 31.17 31.30 29,956 +0.01(+0.03%)
Jun 04, 2024 31.31 31.42 31.21 31.29 15,583 -0.26(-0.82%)
Jun 03, 2024 31.49 31.59 31.32 31.55 22,341 +0.06(+0.19%)
May 31, 2024 31.33 31.49 31.21 31.49 8,340 +0.31(+0.99%)
May 30, 2024 31.05 31.21 31.05 31.18 13,383 +0.37(+1.20%)
May 29, 2024 30.98 30.98 30.80 30.81 18,688 -0.52(-1.66%)
May 28, 2024 31.42 31.47 31.22 31.33 65,040 +0.08(+0.26%)
May 24, 2024 31.16 31.30 31.11 31.25 10,043 +0.32(+1.03%)
May 23, 2024 31.47 31.47 30.89 30.93 11,820 -0.40(-1.28%)
May 22, 2024 31.49 31.52 31.31 31.33 18,968 -0.32(-1.01%)
May 21, 2024 31.63 31.73 31.62 31.65 50,755 +0.06(+0.19%)
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%)
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.