Alps International Sector Dividend (NY: IDOG )

30.89 +0.21 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 25.11 25.16 24.97 25.03 14,465 -0.25(-0.98%)
Jul 29, 2021 25.35 25.36 25.27 25.28 7,228 +0.15(+0.58%)
Jul 28, 2021 24.98 25.13 24.94 25.13 4,406 +0.23(+0.92%)
Jul 27, 2021 24.92 24.99 24.86 24.90 13,632 -0.13(-0.54%)
Jul 26, 2021 24.95 25.06 24.94 25.04 16,467 +0.13(+0.52%)
Jul 23, 2021 24.96 24.96 24.87 24.91 12,496 +0.12(+0.49%)
Jul 22, 2021 24.80 24.86 24.65 24.79 10,317 -0.01(-0.04%)
Jul 21, 2021 24.67 24.80 24.64 24.80 12,229 +0.29(+1.20%)
Jul 20, 2021 24.18 24.56 24.18 24.50 18,181 +0.25(+1.02%)
Jul 19, 2021 24.42 24.45 24.23 24.26 26,509 -0.57(-2.28%)
Jul 16, 2021 24.87 24.92 24.82 24.82 14,305 -0.12(-0.48%)
Jul 15, 2021 25.01 25.03 24.88 24.94 10,070 -0.21(-0.83%)
Jul 14, 2021 25.20 25.29 25.08 25.15 16,481 +0.03(+0.13%)
Jul 13, 2021 25.12 25.27 25.07 25.12 9,288 -0.06(-0.23%)
Jul 12, 2021 25.02 25.30 25.02 25.18 16,807 +0.04(+0.14%)
Jul 09, 2021 25.02 25.15 24.96 25.14 12,731 +0.49(+1.98%)
Jul 08, 2021 24.56 24.78 24.55 24.65 38,743 -0.24(-0.98%)
Jul 07, 2021 24.87 24.95 24.80 24.90 8,034 +0.04(+0.15%)
Jul 06, 2021 25.05 25.05 24.76 24.86 11,028 -0.19(-0.77%)
Jul 02, 2021 24.90 25.12 24.90 25.05 14,108 +0.07(+0.28%)
Jul 01, 2021 24.96 25.07 24.86 24.98 15,876 +0.08(+0.32%)
Jun 30, 2021 24.87 24.96 24.82 24.90 11,272 -0.19(-0.74%)
Jun 29, 2021 25.05 25.14 25.04 25.09 7,887 -0.00(-0.02%)
Jun 28, 2021 25.12 25.14 25.04 25.09 2,945 -0.20(-0.79%)
Jun 25, 2021 25.28 25.32 25.22 25.29 13,384 +0.04(+0.14%)
Jun 24, 2021 25.22 25.34 25.12 25.26 11,613 +0.22(+0.89%)
Jun 23, 2021 25.14 25.28 24.99 25.04 11,917 -0.12(-0.46%)
Jun 22, 2021 25.05 25.24 25.04 25.15 6,775 -0.02(-0.07%)
Jun 21, 2021 24.93 25.17 24.93 25.17 7,465 +0.36(+1.45%)
Jun 18, 2021 24.88 24.94 24.77 24.81 86,336 -0.54(-2.12%)
Jun 17, 2021 25.47 25.47 25.24 25.35 16,591 -0.29(-1.15%)
Jun 16, 2021 25.80 25.88 25.54 25.64 6,161 -0.14(-0.54%)
Jun 15, 2021 25.79 25.82 25.75 25.78 4,067 +0.08(+0.32%)
Jun 14, 2021 25.62 25.78 25.61 25.70 15,455 +0.00(+0.02%)
Jun 11, 2021 25.67 25.75 25.55 25.69 6,946 +0.04(+0.17%)
Jun 10, 2021 25.68 25.74 25.60 25.65 8,557 +0.00(+0.00%)
Jun 09, 2021 25.70 25.71 25.59 25.65 9,090 -0.07(-0.26%)
Jun 08, 2021 25.71 25.78 25.65 25.71 9,636 -0.00(-0.02%)
Jun 07, 2021 25.73 25.75 25.61 25.72 4,900 +0.11(+0.41%)
Jun 04, 2021 25.61 25.67 25.51 25.61 16,995 +0.24(+0.93%)
Jun 03, 2021 25.39 25.44 25.35 25.38 33,264 -0.10(-0.38%)
Jun 02, 2021 25.46 25.48 25.35 25.47 14,464 +0.15(+0.59%)
Jun 01, 2021 25.44 25.46 25.33 25.33 19,226 +0.00(+0.02%)
May 28, 2021 25.33 25.38 25.32 25.32 1,827 +0.01(+0.05%)
May 27, 2021 25.32 25.33 25.28 25.31 5,420 -0.01(-0.03%)
May 26, 2021 25.28 25.33 25.27 25.32 5,065 +0.01(+0.03%)
May 25, 2021 25.43 25.43 25.31 25.31 3,054 -0.12(-0.48%)
May 24, 2021 25.38 25.43 25.28 25.43 24,886 +0.12(+0.48%)
May 21, 2021 25.36 25.37 25.18 25.31 7,702 +0.02(+0.07%)
May 20, 2021 25.07 25.29 25.07 25.29 14,184 +0.18(+0.71%)
May 19, 2021 25.08 25.14 24.86 25.11 42,519 -0.26(-1.02%)
May 18, 2021 25.52 25.52 25.37 25.37 26,977 +0.03(+0.10%)
May 17, 2021 25.23 25.34 25.20 25.34 6,434 +0.00(+0.00%)
May 14, 2021 25.34 25.34 25.21 25.34 5,584 +0.35(+1.40%)
May 13, 2021 24.84 25.01 24.77 24.99 19,610 +0.15(+0.60%)
May 12, 2021 25.04 25.05 24.75 24.84 19,292 -0.28(-1.10%)
May 11, 2021 24.98 25.19 24.98 25.12 21,376 -0.23(-0.92%)
May 10, 2021 25.50 25.53 25.35 25.35 22,486 +0.03(+0.10%)
May 07, 2021 25.02 25.33 25.02 25.33 15,078 +0.33(+1.33%)
May 06, 2021 24.88 25.00 24.86 24.99 17,450 +0.24(+0.98%)
May 05, 2021 24.74 24.81 24.62 24.75 18,551 +0.28(+1.13%)
May 04, 2021 24.60 24.60 24.31 24.48 34,948 -0.19(-0.78%)
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.