Skip to main content

Alps International Sector Dividend (NY: IDOG )

29.76 -0.16 (-0.53%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 17.61 17.62 17.47 17.49 51,632 -0.19(-1.09%)
Jan 29, 2015 17.56 17.68 17.53 17.68 52,098 +0.31(+1.76%)
Jan 28, 2015 17.62 17.67 17.38 17.38 72,291 -0.28(-1.58%)
Jan 27, 2015 17.58 17.70 17.56 17.65 35,670 +0.07(+0.38%)
Jan 26, 2015 17.42 17.61 17.40 17.59 45,355 +0.30(+1.73%)
Jan 23, 2015 17.34 17.40 17.19 17.29 32,486 -0.21(-1.21%)
Jan 22, 2015 17.42 17.55 17.35 17.50 96,031 +0.13(+0.73%)
Jan 21, 2015 17.33 17.42 17.33 17.38 39,746 +0.13(+0.77%)
Jan 20, 2015 17.26 17.27 17.16 17.24 60,251 -0.01(-0.04%)
Jan 16, 2015 17.07 17.25 17.00 17.25 28,976 +0.30(+1.76%)
Jan 15, 2015 17.00 17.06 16.92 16.95 40,454 -0.02(-0.12%)
Jan 14, 2015 16.86 16.98 16.80 16.97 42,331 -0.06(-0.35%)
Jan 13, 2015 17.08 17.18 16.86 17.03 41,052 +0.07(+0.39%)
Jan 12, 2015 17.06 17.06 16.89 16.96 44,094 -0.11(-0.62%)
Jan 09, 2015 17.15 17.15 16.96 17.07 39,899 +0.03(+0.16%)
Jan 08, 2015 16.97 17.09 16.91 17.04 28,620 +0.27(+1.62%)
Jan 07, 2015 16.65 16.82 16.63 16.77 65,782 +0.17(+1.00%)
Jan 06, 2015 16.78 16.81 16.54 16.61 60,802 -0.20(-1.18%)
Jan 05, 2015 16.99 16.99 16.73 16.80 65,395 -0.38(-2.24%)
Jan 02, 2015 17.35 17.35 17.18 17.19 26,024 -0.07(-0.42%)
Dec 31, 2014 17.47 17.26 17.26 17.26 83,322 -0.15(-0.88%)
Dec 30, 2014 17.49 17.49 17.41 17.42 67,754 -0.09(-0.49%)
Dec 29, 2014 17.51 17.60 17.49 17.50 56,486 -0.05(-0.30%)
Dec 26, 2014 17.65 17.65 17.55 17.55 40,901 -0.00(-0.00%)
Dec 24, 2014 18.02 17.55 17.55 17.55 63,584 +0.05(+0.28%)
Dec 23, 2014 17.55 17.56 17.46 17.51 70,875 -0.10(-0.56%)
Dec 22, 2014 17.60 17.64 17.55 17.61 80,700 +0.02(+0.11%)
Dec 19, 2014 17.75 17.81 17.47 17.59 134,101 +0.00(+0.00%)
Dec 18, 2014 17.33 17.59 17.33 17.59 53,169 +0.36(+2.11%)
Dec 17, 2014 16.82 17.34 16.82 17.22 109,334 +0.24(+1.41%)
Dec 16, 2014 16.87 17.21 16.87 16.98 72,304 +0.11(+0.65%)
Dec 15, 2014 17.18 17.18 16.82 16.87 64,392 -0.24(-1.43%)
Dec 12, 2014 17.33 17.43 17.12 17.12 60,249 -0.28(-1.59%)
Dec 11, 2014 17.44 17.57 17.38 17.39 247,973 -0.09(-0.53%)
Dec 10, 2014 17.62 17.64 17.46 17.49 190,800 -0.22(-1.23%)
Dec 09, 2014 17.72 17.81 17.62 17.70 62,685 -0.15(-0.81%)
Dec 08, 2014 17.92 17.95 17.84 17.85 51,087 -0.19(-1.06%)
Dec 05, 2014 18.02 18.07 18.00 18.04 26,673 -0.02(-0.11%)
Dec 04, 2014 18.11 18.14 18.03 18.06 94,554 -0.07(-0.40%)
Dec 03, 2014 18.15 18.15 18.06 18.13 334,108 +0.07(+0.40%)
Dec 02, 2014 18.03 18.07 18.01 18.06 83,690 -0.04(-0.24%)
Dec 01, 2014 18.02 18.13 18.02 18.10 41,024 +0.06(+0.31%)
Nov 28, 2014 18.05 18.10 18.04 18.05 21,371 -0.30(-1.62%)
Nov 26, 2014 18.28 18.34 18.34 18.34 46,239 +0.03(+0.19%)
Nov 25, 2014 18.21 18.35 18.21 18.31 73,000 +0.03(+0.14%)
Nov 24, 2014 18.26 18.29 18.22 18.28 49,721 +0.04(+0.22%)
Nov 21, 2014 18.26 18.31 18.18 18.24 55,540 +0.19(+1.06%)
Nov 20, 2014 18.09 18.09 17.99 18.05 214,097 -0.12(-0.65%)
Nov 19, 2014 18.24 18.24 18.11 18.17 64,573 -0.10(-0.54%)
Nov 18, 2014 18.11 18.29 18.11 18.27 116,267 +0.26(+1.43%)
Nov 17, 2014 17.95 18.05 17.95 18.01 69,897 -0.11(-0.62%)
Nov 14, 2014 18.01 18.14 17.97 18.13 43,727 +0.07(+0.37%)
Nov 13, 2014 18.11 18.13 18.03 18.06 125,604 -0.01(-0.07%)
Nov 12, 2014 18.06 18.11 18.03 18.07 23,265 -0.11(-0.58%)
Nov 11, 2014 18.15 18.23 18.11 18.18 60,534 +0.11(+0.62%)
Nov 10, 2014 18.10 18.12 18.04 18.07 56,903 +0.08(+0.44%)
Nov 07, 2014 17.90 17.99 17.88 17.99 26,121 +0.03(+0.18%)
Nov 06, 2014 17.99 18.05 17.92 17.95 36,698 -0.06(-0.33%)
Nov 05, 2014 18.02 18.07 17.97 18.01 60,241 +0.01(+0.04%)
Nov 04, 2014 18.01 18.02 17.90 18.01 87,958 -0.16(-0.91%)
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.