Skip to main content

Alps International Sector Dividend (NY: IDOG )

29.07 -0.06 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 29.05 29.21 28.94 29.16 23,714 +0.09(+0.31%)
Feb 29, 2024 29.23 29.23 28.99 29.07 24,818 +0.03(+0.10%)
Feb 28, 2024 29.07 29.09 28.98 29.04 23,843 -0.20(-0.68%)
Feb 27, 2024 29.20 29.29 29.15 29.24 33,546 +0.14(+0.49%)
Feb 26, 2024 29.05 29.15 29.00 29.09 47,814 -0.01(-0.02%)
Feb 23, 2024 29.14 29.19 29.08 29.10 14,133 -0.02(-0.07%)
Feb 22, 2024 29.24 29.24 29.03 29.12 20,466 +0.13(+0.45%)
Feb 21, 2024 28.94 28.99 28.86 28.99 13,985 +0.10(+0.35%)
Feb 20, 2024 28.94 28.99 28.81 28.89 33,548 -0.01(-0.04%)
Feb 16, 2024 28.89 28.97 28.78 28.90 36,821 +0.08(+0.28%)
Feb 15, 2024 28.66 28.84 28.66 28.82 63,455 +0.32(+1.13%)
Feb 14, 2024 28.40 28.51 28.36 28.50 35,521 +0.25(+0.90%)
Feb 13, 2024 28.44 28.44 28.06 28.24 32,827 -0.41(-1.42%)
Feb 12, 2024 28.56 28.72 28.56 28.65 50,986 +0.08(+0.27%)
Feb 09, 2024 28.49 28.57 28.38 28.57 38,805 +0.02(+0.07%)
Feb 08, 2024 28.53 28.57 28.46 28.55 74,873 -0.17(-0.59%)
Feb 07, 2024 28.78 28.78 28.61 28.72 21,168 -0.20(-0.69%)
Feb 06, 2024 28.68 28.92 28.64 28.92 13,249 +0.31(+1.08%)
Feb 05, 2024 28.63 28.66 28.47 28.61 77,696 -0.22(-0.78%)
Feb 02, 2024 28.90 28.90 28.70 28.83 40,383 -0.27(-0.94%)
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.