Skip to main content

Alps International Sector Dividend (NY: IDOG )

29.33 +0.13 (+0.45%)
Official Closing Price Updated: 8:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 29.45 29.45 29.24 29.33 20,317 +0.13(+0.45%)
Feb 21, 2024 29.15 29.20 29.07 29.20 13,884 +0.10(+0.35%)
Feb 20, 2024 29.15 29.20 29.02 29.10 33,304 -0.01(-0.04%)
Feb 16, 2024 29.10 29.19 28.99 29.11 36,553 +0.08(+0.28%)
Feb 15, 2024 28.87 29.05 28.87 29.03 62,993 +0.32(+1.13%)
Feb 14, 2024 28.61 28.72 28.57 28.71 35,263 +0.26(+0.90%)
Feb 13, 2024 28.65 28.65 28.27 28.45 32,588 -0.41(-1.42%)
Feb 12, 2024 28.77 28.93 28.77 28.86 50,615 +0.08(+0.27%)
Feb 09, 2024 28.70 28.78 28.59 28.78 38,523 +0.02(+0.07%)
Feb 08, 2024 28.74 28.78 28.67 28.76 74,328 -0.17(-0.59%)
Feb 07, 2024 28.99 28.99 28.82 28.93 21,014 -0.20(-0.69%)
Feb 06, 2024 28.89 29.13 28.85 29.13 13,153 +0.31(+1.08%)
Feb 05, 2024 28.84 28.87 28.68 28.82 77,130 -0.23(-0.78%)
Feb 02, 2024 29.11 29.11 28.91 29.05 40,089 -0.28(-0.94%)
Feb 01, 2024 29.19 29.35 29.12 29.32 29,180 +0.16(+0.56%)
Jan 31, 2024 29.50 29.51 29.13 29.16 44,552 -0.22(-0.75%)
Jan 30, 2024 29.30 29.39 29.24 29.38 23,436 -0.08(-0.27%)
Jan 29, 2024 29.23 29.46 29.20 29.46 34,394 +0.08(+0.27%)
Jan 26, 2024 29.46 29.46 29.36 29.38 23,715 +0.05(+0.17%)
Jan 25, 2024 29.26 29.33 29.18 29.33 196,516 +0.17(+0.58%)
Jan 24, 2024 29.37 29.44 29.13 29.16 145,650 +0.06(+0.21%)
Jan 23, 2024 29.06 29.11 29.00 29.10 47,482 +0.05(+0.16%)
Jan 22, 2024 29.10 29.14 28.93 29.05 75,458 +0.04(+0.15%)
Jan 19, 2024 28.88 29.05 28.80 29.01 35,763 -0.01(-0.05%)
Jan 18, 2024 28.96 29.04 28.84 29.02 81,095 +0.15(+0.52%)
Jan 17, 2024 28.76 28.90 28.71 28.87 44,500 -0.27(-0.93%)
Jan 16, 2024 29.35 29.35 29.06 29.14 27,492 -0.49(-1.67%)
Jan 12, 2024 29.75 29.77 29.58 29.64 21,104 -0.01(-0.04%)
Jan 11, 2024 29.71 29.71 29.40 29.65 50,664 -0.08(-0.26%)
Jan 10, 2024 29.73 29.78 29.67 29.73 22,665 -0.03(-0.10%)
Jan 09, 2024 29.83 29.83 29.70 29.76 28,260 -0.29(-0.97%)
Jan 08, 2024 29.86 30.05 29.81 30.05 15,981 +0.13(+0.45%)
Jan 05, 2024 29.89 30.14 29.83 29.92 19,886 +0.07(+0.24%)
Jan 04, 2024 29.84 29.98 29.83 29.85 19,843 +0.20(+0.68%)
Jan 03, 2024 29.52 29.72 29.49 29.64 29,917 -0.13(-0.42%)
Jan 02, 2024 29.73 29.90 29.73 29.77 258,865 -0.10(-0.34%)
Dec 29, 2023 29.95 29.99 29.84 29.87 13,408 -0.01(-0.02%)
Dec 28, 2023 30.05 30.05 29.88 29.88 65,485 -0.16(-0.52%)
Dec 27, 2023 29.94 30.07 29.87 30.04 24,250 +0.09(+0.32%)
Dec 26, 2023 29.66 29.96 29.59 29.94 64,891 +0.22(+0.72%)
Dec 22, 2023 29.85 29.85 29.69 29.72 19,783 +0.12(+0.42%)
Dec 21, 2023 29.40 29.60 29.40 29.60 25,991 +0.52(+1.79%)
Dec 20, 2023 29.39 29.44 29.08 29.08 72,753 -0.36(-1.22%)
Dec 19, 2023 29.34 29.46 29.34 29.44 26,755 +0.21(+0.72%)
Dec 18, 2023 29.30 29.30 29.16 29.23 24,377 +0.04(+0.15%)
Dec 15, 2023 29.25 29.37 29.18 29.18 31,047 -0.24(-0.83%)
Dec 14, 2023 29.26 29.53 29.26 29.43 27,042 +0.30(+1.01%)
Dec 13, 2023 28.79 29.13 28.57 29.13 112,097 +0.34(+1.17%)
Dec 12, 2023 28.76 28.80 28.65 28.80 22,573 -0.06(-0.22%)
Dec 11, 2023 28.80 28.87 28.78 28.86 13,791 +0.05(+0.18%)
Dec 08, 2023 28.67 28.83 28.67 28.81 16,326 +0.05(+0.16%)
Dec 07, 2023 28.61 28.78 28.55 28.76 15,984 +0.22(+0.76%)
Dec 06, 2023 28.75 28.78 28.54 28.54 31,861 -0.04(-0.15%)
Dec 05, 2023 28.61 28.66 28.57 28.58 33,775 -0.17(-0.58%)
Dec 04, 2023 28.65 28.81 28.65 28.75 29,486 -0.13(-0.47%)
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.