Skip to main content

Alps International Sector Dividend (NY: IDOG )

29.72 -0.20 (-0.67%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 25.18 25.18 24.94 25.15 20,404 -0.32(-1.24%)
May 30, 2023 25.67 25.67 25.43 25.46 15,009 -0.21(-0.82%)
May 26, 2023 25.60 25.72 25.60 25.67 8,902 +0.15(+0.57%)
May 25, 2023 25.50 25.56 25.39 25.53 40,113 -0.23(-0.90%)
May 24, 2023 25.90 25.90 25.74 25.76 11,418 -0.41(-1.56%)
May 23, 2023 26.22 26.31 26.14 26.17 6,033 -0.19(-0.73%)
May 22, 2023 26.35 26.40 26.26 26.36 7,922 +0.05(+0.21%)
May 19, 2023 26.35 26.35 26.23 26.30 15,016 +0.07(+0.26%)
May 18, 2023 26.21 26.25 26.05 26.24 39,602 -0.11(-0.43%)
May 17, 2023 26.34 26.39 26.16 26.35 10,738 +0.05(+0.20%)
May 16, 2023 26.46 26.46 26.30 26.30 23,492 -0.32(-1.21%)
May 15, 2023 26.46 26.63 26.40 26.62 15,734 +0.27(+1.04%)
May 12, 2023 26.47 26.54 26.29 26.35 15,115 -0.13(-0.48%)
May 11, 2023 26.43 26.47 26.27 26.47 98,610 -0.24(-0.89%)
May 10, 2023 26.79 26.79 26.62 26.71 5,722 -0.03(-0.12%)
May 09, 2023 26.66 26.83 26.66 26.74 14,587 -0.14(-0.52%)
May 08, 2023 26.91 26.93 26.85 26.88 42,325 +0.08(+0.31%)
May 05, 2023 26.58 26.82 26.58 26.80 2,904 +0.42(+1.59%)
May 04, 2023 26.34 26.40 26.27 26.38 4,414 -0.04(-0.14%)
May 03, 2023 26.44 26.59 26.41 26.42 6,909 +0.07(+0.27%)
May 02, 2023 26.38 26.38 26.19 26.35 25,993 -0.34(-1.27%)
May 01, 2023 26.77 26.78 26.64 26.68 12,134 -0.06(-0.22%)
Apr 28, 2023 26.61 26.76 26.61 26.74 36,538 +0.06(+0.24%)
Apr 27, 2023 26.52 26.73 26.50 26.68 20,814 +0.40(+1.53%)
Apr 26, 2023 26.42 26.42 26.27 26.28 5,575 +0.17(+0.64%)
Apr 25, 2023 26.32 26.32 26.09 26.11 14,866 -0.41(-1.55%)
Apr 24, 2023 26.44 26.55 26.41 26.52 16,037 +0.07(+0.28%)
Apr 21, 2023 26.37 26.48 26.31 26.44 26,215 +0.12(+0.46%)
Apr 20, 2023 26.37 26.44 26.31 26.32 8,067 -0.21(-0.79%)
Apr 19, 2023 26.51 26.58 26.48 26.53 12,223 -0.01(-0.02%)
Apr 18, 2023 26.57 26.57 26.47 26.54 11,278 +0.04(+0.14%)
Apr 17, 2023 26.49 26.51 26.37 26.50 15,878 -0.01(-0.03%)
Apr 14, 2023 26.69 26.69 26.43 26.51 5,435 -0.16(-0.59%)
Apr 13, 2023 26.55 26.72 26.50 26.67 32,174 +0.23(+0.88%)
Apr 12, 2023 26.53 26.55 26.37 26.44 19,052 +0.21(+0.78%)
Apr 11, 2023 26.16 26.28 26.16 26.23 13,404 +0.23(+0.88%)
Apr 10, 2023 25.80 26.04 25.78 26.00 31,444 -0.03(-0.13%)
Apr 06, 2023 25.89 26.13 25.89 26.03 11,646 +0.17(+0.65%)
Apr 05, 2023 25.86 25.94 25.77 25.87 17,108 -0.17(-0.65%)
Apr 04, 2023 26.09 26.12 25.97 26.03 19,618 -0.01(-0.04%)
Apr 03, 2023 25.93 26.05 25.93 26.04 17,342 +0.21(+0.83%)
Mar 31, 2023 25.74 25.90 25.74 25.83 92,249 +0.09(+0.34%)
Mar 30, 2023 25.72 25.76 25.68 25.74 209,220 +0.50(+1.98%)
Mar 29, 2023 25.27 25.28 25.18 25.24 22,832 +0.24(+0.97%)
Mar 28, 2023 25.08 25.09 24.92 25.00 24,104 +0.00(+0.00%)
Mar 27, 2023 24.92 25.02 24.89 25.00 54,267 +0.21(+0.87%)
Mar 24, 2023 24.59 24.78 24.48 24.78 41,513 -0.08(-0.34%)
Mar 23, 2023 25.11 25.20 24.72 24.87 38,415 -0.06(-0.25%)
Mar 22, 2023 24.98 25.31 24.93 24.93 29,828 -0.03(-0.13%)
Mar 21, 2023 24.97 24.98 24.86 24.96 55,888 +0.39(+1.61%)
Mar 20, 2023 24.42 24.61 24.42 24.57 33,484 +0.33(+1.35%)
Mar 17, 2023 24.18 24.30 24.13 24.24 23,604 -0.21(-0.87%)
Mar 16, 2023 24.10 24.45 24.07 24.45 41,867 +0.09(+0.38%)
Mar 15, 2023 24.16 24.38 24.00 24.36 77,462 -0.76(-3.03%)
Mar 14, 2023 25.08 25.12 24.96 25.12 37,218 +0.23(+0.94%)
Mar 13, 2023 24.85 25.07 24.85 24.88 54,607 -0.21(-0.84%)
Mar 10, 2023 25.23 25.33 25.07 25.09 32,519 -0.12(-0.48%)
Mar 09, 2023 25.44 25.51 25.18 25.21 23,167 -0.18(-0.71%)
Mar 08, 2023 25.31 25.45 25.31 25.39 33,050 +0.13(+0.53%)
Mar 07, 2023 25.67 25.67 25.22 25.26 24,011 -0.46(-1.80%)
Mar 06, 2023 25.72 25.80 25.72 25.72 14,901 -0.02(-0.09%)
Mar 03, 2023 25.55 25.76 25.52 25.75 36,938 +0.34(+1.35%)
Mar 02, 2023 25.24 25.43 25.24 25.40 9,647 +0.08(+0.32%)
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.