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 (%)
Oct 30, 2015 16.88 16.95 16.81 16.85 15,687 -0.03(-0.16%)
Oct 29, 2015 16.71 16.90 16.71 16.88 26,358 -0.17(-1.00%)
Oct 28, 2015 16.97 17.22 16.93 17.05 63,574 +0.02(+0.11%)
Oct 27, 2015 17.05 17.09 16.98 17.03 18,864 -0.31(-1.78%)
Oct 26, 2015 17.31 17.44 17.31 17.34 19,591 -0.05(-0.32%)
Oct 23, 2015 17.41 17.45 17.35 17.39 25,494 +0.15(+0.87%)
Oct 22, 2015 17.11 17.29 17.11 17.24 23,491 +0.21(+1.21%)
Oct 21, 2015 17.11 17.21 17.03 17.03 12,443 -0.08(-0.44%)
Oct 20, 2015 17.18 17.18 17.06 17.11 43,231 -0.03(-0.20%)
Oct 19, 2015 17.17 17.21 17.11 17.14 12,162 -0.15(-0.87%)
Oct 16, 2015 17.32 17.34 17.25 17.29 29,045 -0.02(-0.12%)
Oct 15, 2015 17.14 17.35 17.14 17.32 14,190 +0.29(+1.69%)
Oct 14, 2015 16.99 17.11 16.97 17.03 36,218 +0.04(+0.24%)
Oct 13, 2015 17.10 17.10 16.95 16.99 119,059 -0.16(-0.96%)
Oct 12, 2015 17.24 17.29 17.15 17.15 10,802 -0.18(-1.03%)
Oct 09, 2015 17.23 17.33 17.18 17.33 45,697 +0.08(+0.44%)
Oct 08, 2015 16.91 17.25 16.90 17.25 21,787 +0.22(+1.31%)
Oct 07, 2015 16.95 17.07 16.86 17.03 17,465 +0.20(+1.16%)
Oct 06, 2015 16.64 16.85 16.64 16.84 263,297 +0.11(+0.66%)
Oct 05, 2015 16.51 16.75 16.51 16.73 67,431 +0.38(+2.31%)
Oct 02, 2015 15.95 16.36 15.95 16.35 365,565 +0.39(+2.45%)
Oct 01, 2015 16.03 16.14 15.83 15.96 177,986 +0.04(+0.26%)
Sep 30, 2015 15.86 15.98 15.77 15.92 26,570 +0.29(+1.84%)
Sep 29, 2015 15.60 15.66 15.49 15.63 224,565 -0.03(-0.22%)
Sep 28, 2015 15.81 15.88 15.64 15.66 44,557 -0.25(-1.59%)
Sep 25, 2015 16.11 16.11 15.86 15.92 29,268 +0.02(+0.13%)
Sep 24, 2015 15.73 15.95 15.71 15.90 81,640 +0.04(+0.24%)
Sep 23, 2015 15.93 16.02 15.84 15.86 93,319 -0.11(-0.68%)
Sep 22, 2015 16.05 16.05 15.89 15.97 31,709 -0.41(-2.49%)
Sep 21, 2015 16.42 16.44 16.35 16.37 7,593 -0.05(-0.33%)
Sep 18, 2015 16.56 16.63 16.43 16.43 39,838 -0.35(-2.06%)
Sep 17, 2015 16.64 17.04 16.64 16.78 36,680 -0.03(-0.16%)
Sep 16, 2015 16.71 16.80 16.63 16.80 15,307 +0.35(+2.15%)
Sep 15, 2015 16.31 16.52 16.31 16.45 28,345 +0.02(+0.13%)
Sep 14, 2015 16.37 16.43 16.33 16.43 15,754 -0.05(-0.30%)
Sep 11, 2015 16.39 16.54 16.37 16.48 45,192 -0.03(-0.21%)
Sep 10, 2015 16.49 16.64 16.48 16.51 12,078 +0.12(+0.75%)
Sep 09, 2015 16.75 16.75 16.39 16.39 33,299 -0.16(-0.94%)
Sep 08, 2015 16.44 16.54 16.37 16.54 18,705 +0.59(+3.70%)
Sep 04, 2015 16.09 15.95 15.95 15.95 86,430 -0.37(-2.25%)
Sep 03, 2015 16.39 16.48 16.28 16.32 23,830 +0.03(+0.21%)
Sep 02, 2015 16.38 16.38 16.15 16.29 41,914 +0.21(+1.31%)
Sep 01, 2015 16.32 16.34 16.03 16.08 54,358 -0.56(-3.35%)
Aug 31, 2015 16.65 16.74 16.58 16.63 20,451 -0.15(-0.89%)
Aug 28, 2015 16.77 16.86 16.69 16.78 35,705 +0.05(+0.28%)
Aug 27, 2015 16.50 16.82 16.50 16.73 74,965 +0.24(+1.48%)
Aug 26, 2015 16.56 16.58 16.17 16.49 30,653 +0.31(+1.89%)
Aug 25, 2015 16.65 16.95 16.11 16.18 63,462 +0.33(+2.10%)
Aug 24, 2015 15.84 16.44 15.33 15.85 152,305 -0.80(-4.82%)
Aug 21, 2015 16.98 17.11 16.64 16.65 361,217 -0.35(-2.07%)
Aug 20, 2015 17.22 17.24 17.01 17.01 159,735 -0.39(-2.26%)
Aug 19, 2015 17.35 17.44 17.25 17.40 18,789 -0.07(-0.39%)
Aug 18, 2015 17.56 17.56 17.44 17.47 20,166 -0.12(-0.66%)
Aug 17, 2015 17.52 17.63 17.49 17.58 13,616 -0.06(-0.36%)
Aug 14, 2015 17.53 17.66 17.53 17.65 68,876 -0.02(-0.14%)
Aug 13, 2015 17.65 17.75 17.55 17.67 65,209 -0.03(-0.19%)
Aug 12, 2015 17.58 17.71 17.47 17.71 38,189 -0.03(-0.19%)
Aug 11, 2015 17.77 17.79 17.63 17.74 22,929 -0.24(-1.32%)
Aug 10, 2015 17.72 17.99 17.72 17.98 30,519 +0.29(+1.65%)
Aug 07, 2015 17.60 17.73 17.58 17.69 574,102 -0.08(-0.46%)
Aug 06, 2015 17.76 17.82 17.70 17.77 42,122 -0.12(-0.65%)
Aug 05, 2015 17.98 17.98 17.87 17.88 32,258 +0.09(+0.50%)
Aug 04, 2015 17.90 17.92 17.79 17.79 20,323 +0.05(+0.28%)
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.