Skip to main content

Alps International Sector Dividend (NY: IDOG )

30.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 29.50 29.66 29.50 29.66 20,993 +0.23(+0.80%)
Jun 17, 2024 29.28 29.49 29.22 29.43 12,334 +0.13(+0.43%)
Jun 14, 2024 29.25 29.33 29.14 29.30 19,138 -0.39(-1.32%)
Jun 13, 2024 29.94 29.97 29.62 29.69 22,968 -0.45(-1.48%)
Jun 12, 2024 30.32 30.34 30.12 30.14 20,786 +0.27(+0.90%)
Jun 11, 2024 29.81 29.88 29.66 29.87 21,811 -0.42(-1.38%)
Jun 10, 2024 30.15 30.32 30.03 30.29 37,653 -0.03(-0.10%)
Jun 07, 2024 30.47 30.52 30.32 30.32 9,220 -0.38(-1.24%)
Jun 06, 2024 30.58 30.83 30.54 30.70 33,412 +0.10(+0.32%)
Jun 05, 2024 30.73 30.73 30.48 30.60 30,639 +0.01(+0.03%)
Jun 04, 2024 30.61 30.72 30.51 30.59 15,938 -0.25(-0.82%)
Jun 03, 2024 30.79 30.89 30.62 30.85 22,850 +0.06(+0.19%)
May 31, 2024 30.63 30.79 30.51 30.79 8,530 +0.30(+0.99%)
May 30, 2024 30.36 30.52 30.36 30.48 13,688 +0.36(+1.20%)
May 29, 2024 30.29 30.29 30.11 30.12 19,114 -0.51(-1.66%)
May 28, 2024 30.72 30.77 30.52 30.63 66,523 +0.08(+0.26%)
May 24, 2024 30.47 30.60 30.42 30.55 10,272 +0.31(+1.03%)
May 23, 2024 30.77 30.77 30.20 30.24 12,089 -0.39(-1.28%)
May 22, 2024 30.79 30.82 30.61 30.63 19,400 -0.31(-1.01%)
May 21, 2024 30.92 31.02 30.91 30.94 51,912 +0.06(+0.19%)
May 20, 2024 31.08 31.08 30.89 30.89 16,702 -0.17(-0.54%)
May 17, 2024 30.91 31.05 30.85 31.05 20,185 +0.16(+0.51%)
May 16, 2024 30.91 31.06 30.85 30.90 24,264 +0.01(+0.03%)
May 15, 2024 30.89 30.93 30.70 30.89 36,175 +0.29(+0.96%)
May 14, 2024 30.55 30.66 30.55 30.59 21,106 +0.24(+0.79%)
May 13, 2024 30.31 30.43 30.28 30.35 22,200 +0.15(+0.50%)
May 10, 2024 30.16 30.23 30.10 30.20 14,622 +0.21(+0.68%)
May 09, 2024 29.82 30.00 29.79 30.00 10,430 +0.36(+1.22%)
May 08, 2024 29.55 29.72 29.54 29.63 23,463 -0.14(-0.46%)
May 07, 2024 29.77 29.84 29.68 29.77 24,578 +0.15(+0.50%)
May 06, 2024 29.56 29.67 29.55 29.62 12,788 +0.33(+1.13%)
May 03, 2024 29.40 29.40 29.24 29.29 11,654 +0.21(+0.71%)
May 02, 2024 29.05 29.21 28.97 29.09 23,451 +0.30(+1.05%)
May 01, 2024 28.87 29.12 28.72 28.78 20,461 +0.01(+0.03%)
Apr 30, 2024 29.09 29.09 28.77 28.77 15,623 -0.46(-1.57%)
Apr 29, 2024 29.23 29.29 29.20 29.23 14,078 +0.18(+0.61%)
Apr 26, 2024 29.09 29.16 29.03 29.06 8,333 +0.20(+0.68%)
Apr 25, 2024 28.73 29.00 28.66 28.86 16,461 -0.05(-0.17%)
Apr 24, 2024 28.99 28.99 28.78 28.91 254,509 -0.07(-0.24%)
Apr 23, 2024 28.82 29.06 28.79 28.98 14,807 +0.19(+0.65%)
Apr 22, 2024 28.65 28.94 28.60 28.79 218,562 +0.40(+1.41%)
Apr 19, 2024 28.34 28.49 28.32 28.39 14,791 +0.13(+0.45%)
Apr 18, 2024 28.31 28.38 28.20 28.27 26,691 -0.01(-0.03%)
Apr 17, 2024 28.36 28.43 28.22 28.28 26,105 +0.12(+0.41%)
Apr 16, 2024 28.23 28.23 28.06 28.16 29,495 -0.26(-0.92%)
Apr 15, 2024 28.80 28.80 28.39 28.42 40,961 -0.06(-0.21%)
Apr 12, 2024 28.72 28.79 28.48 28.48 14,243 -0.46(-1.59%)
Apr 11, 2024 29.02 29.02 28.64 28.94 14,583 +0.10(+0.34%)
Apr 10, 2024 28.95 29.04 28.78 28.84 23,166 -0.48(-1.64%)
Apr 09, 2024 29.41 29.47 29.22 29.32 23,837 -0.01(-0.03%)
Apr 08, 2024 29.24 29.40 29.24 29.33 30,660 +0.21(+0.70%)
Apr 05, 2024 29.07 29.18 29.01 29.13 21,681 -0.08(-0.27%)
Apr 04, 2024 29.61 29.61 29.13 29.20 19,262 -0.16(-0.53%)
Apr 03, 2024 29.16 29.39 29.15 29.36 34,102 +0.38(+1.32%)
Apr 02, 2024 29.05 29.09 28.94 28.98 35,001 +0.00(+0.00%)
Apr 01, 2024 29.06 29.21 28.95 28.98 67,370 -0.08(-0.27%)
Mar 28, 2024 29.09 29.12 29.03 29.06 27,664 -0.03(-0.10%)
Mar 27, 2024 28.97 29.14 28.97 29.09 91,162 +0.08(+0.27%)
Mar 26, 2024 29.11 29.11 28.96 29.01 28,266 +0.01(+0.03%)
Mar 25, 2024 28.89 29.02 28.89 29.00 23,152 +0.17(+0.58%)
Mar 22, 2024 28.97 28.97 28.83 28.83 39,785 -0.12(-0.42%)
Mar 21, 2024 29.05 29.11 28.94 28.95 20,936 -0.12(-0.43%)
Mar 20, 2024 28.65 29.09 28.65 29.08 30,923 +0.42(+1.46%)
Mar 19, 2024 28.64 28.71 28.57 28.66 23,219 +0.14(+0.48%)
Mar 18, 2024 28.72 28.72 28.52 28.53 27,608 -0.14(-0.50%)
Mar 15, 2024 28.67 28.78 28.55 28.67 50,423 +0.16(+0.57%)
Mar 14, 2024 28.82 28.82 28.46 28.51 49,048 -0.36(-1.24%)
Mar 13, 2024 28.80 28.92 28.80 28.86 60,300 +0.02(+0.06%)
Mar 12, 2024 28.77 28.87 28.71 28.85 21,317 +0.21(+0.75%)
Mar 11, 2024 28.55 28.68 28.53 28.63 20,837 -0.10(-0.34%)
Mar 08, 2024 28.90 28.93 28.70 28.73 76,839 -0.18(-0.64%)
Mar 07, 2024 28.85 28.99 28.85 28.91 66,193 +0.23(+0.81%)
Mar 06, 2024 28.66 28.78 28.64 28.68 17,759 +0.35(+1.23%)
Mar 05, 2024 28.36 28.44 28.27 28.33 25,955 -0.03(-0.10%)
Mar 04, 2024 28.40 28.46 28.33 28.36 24,326 -0.15(-0.51%)
Mar 01, 2024 28.40 28.55 28.29 28.51 24,255 +0.09(+0.31%)
Feb 29, 2024 28.57 28.57 28.34 28.42 25,384 +0.03(+0.10%)
Feb 28, 2024 28.42 28.45 28.33 28.39 24,387 -0.19(-0.68%)
Feb 27, 2024 28.54 28.63 28.50 28.58 34,311 +0.14(+0.49%)
Feb 26, 2024 28.40 28.50 28.35 28.45 48,904 -0.01(-0.02%)
Feb 23, 2024 28.49 28.54 28.43 28.45 14,455 -0.02(-0.07%)
Feb 22, 2024 28.58 28.58 28.38 28.47 20,932 +0.13(+0.45%)
Feb 21, 2024 28.29 28.34 28.22 28.34 14,304 +0.10(+0.35%)
Feb 20, 2024 28.29 28.34 28.17 28.24 34,313 -0.01(-0.04%)
Feb 16, 2024 28.24 28.33 28.14 28.25 37,661 +0.08(+0.28%)
Feb 15, 2024 28.02 28.20 28.02 28.18 64,902 +0.31(+1.13%)
Feb 14, 2024 27.76 27.88 27.73 27.86 36,332 +0.25(+0.90%)
Feb 13, 2024 27.81 27.81 27.44 27.61 33,575 -0.40(-1.42%)
Feb 12, 2024 27.92 28.07 27.92 28.01 52,149 +0.08(+0.27%)
Feb 09, 2024 27.86 27.93 27.75 27.93 39,690 +0.02(+0.07%)
Feb 08, 2024 27.89 27.93 27.83 27.91 76,581 -0.16(-0.59%)
Feb 07, 2024 28.14 28.14 27.97 28.08 21,651 -0.19(-0.69%)
Feb 06, 2024 28.04 28.27 28.00 28.27 13,551 +0.30(+1.08%)
Feb 05, 2024 27.99 28.02 27.83 27.97 79,468 -0.22(-0.78%)
Feb 02, 2024 28.25 28.25 28.06 28.19 41,304 -0.27(-0.94%)
Feb 01, 2024 28.33 28.49 28.26 28.46 30,064 +0.16(+0.56%)
Jan 31, 2024 28.63 28.64 28.27 28.30 45,902 -0.22(-0.76%)
Jan 30, 2024 28.44 28.53 28.38 28.51 24,146 -0.08(-0.27%)
Jan 29, 2024 28.37 28.59 28.35 28.59 35,436 +0.08(+0.27%)
Jan 26, 2024 28.59 28.59 28.50 28.52 24,433 +0.05(+0.17%)
Jan 25, 2024 28.40 28.47 28.32 28.47 202,473 +0.16(+0.58%)
Jan 24, 2024 28.51 28.57 28.27 28.30 150,065 +0.06(+0.21%)
Jan 23, 2024 28.20 28.25 28.14 28.24 48,921 +0.05(+0.16%)
Jan 22, 2024 28.24 28.28 28.08 28.20 77,745 +0.04(+0.15%)
Jan 19, 2024 28.03 28.20 27.95 28.16 36,847 -0.01(-0.05%)
Jan 18, 2024 28.11 28.19 27.99 28.17 83,553 +0.15(+0.52%)
Jan 17, 2024 27.91 28.05 27.86 28.02 45,849 -0.26(-0.93%)
Jan 16, 2024 28.49 28.49 28.20 28.29 28,325 -0.48(-1.67%)
Jan 12, 2024 28.87 28.89 28.71 28.77 21,743 -0.01(-0.04%)
Jan 11, 2024 28.84 28.84 28.54 28.78 52,199 -0.08(-0.26%)
Jan 10, 2024 28.86 28.90 28.80 28.85 23,352 -0.03(-0.10%)
Jan 09, 2024 28.95 28.95 28.83 28.88 29,116 -0.28(-0.97%)
Jan 08, 2024 28.98 29.17 28.93 29.17 16,465 +0.13(+0.45%)
Jan 05, 2024 29.01 29.25 28.95 29.04 20,488 +0.07(+0.24%)
Jan 04, 2024 28.96 29.10 28.95 28.97 20,444 +0.19(+0.68%)
Jan 03, 2024 28.65 28.84 28.63 28.77 30,823 -0.12(-0.42%)
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.