Skip to main content

Alps International Sector Dividend (NY: IDOG )

27.25 -0.08 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 27.55 27.55 27.20 27.25 112,349 -0.08(-0.29%)
Sep 28, 2023 27.13 27.38 27.13 27.32 54,025 +0.18(+0.68%)
Sep 27, 2023 27.29 27.36 26.99 27.14 342,208 -0.08(-0.29%)
Sep 26, 2023 27.40 27.44 27.22 27.22 49,372 -0.35(-1.27%)
Sep 25, 2023 27.49 27.56 27.49 27.57 16,974 -0.23(-0.82%)
Sep 22, 2023 28.01 28.01 27.78 27.80 31,605 -0.06(-0.20%)
Sep 21, 2023 27.99 28.03 27.81 27.85 28,739 -0.28(-0.99%)
Sep 20, 2023 28.42 28.51 28.12 28.13 74,695 -0.12(-0.42%)
Sep 19, 2023 28.21 28.25 28.16 28.25 139,842 +0.27(+0.96%)
Sep 18, 2023 28.04 28.04 27.89 27.98 13,506 -0.05(-0.18%)
Sep 15, 2023 28.18 28.22 28.02 28.03 18,363 -0.03(-0.11%)
Sep 14, 2023 27.98 28.09 27.95 28.06 33,408 +0.37(+1.34%)
Sep 13, 2023 27.75 27.78 27.65 27.69 11,882 -0.06(-0.20%)
Sep 12, 2023 27.76 27.81 27.69 27.75 17,223 +0.01(+0.04%)
Sep 11, 2023 27.70 27.76 27.63 27.74 19,629 +0.41(+1.49%)
Sep 08, 2023 27.34 27.43 27.31 27.33 14,428 +0.00(+0.00%)
Sep 07, 2023 27.37 27.41 27.32 27.33 17,174 -0.13(-0.49%)
Sep 06, 2023 27.55 27.56 27.38 27.46 7,887 -0.10(-0.38%)
Sep 05, 2023 27.78 27.78 27.55 27.57 18,193 -0.19(-0.67%)
Sep 01, 2023 28.08 28.08 27.64 27.75 121,544 -0.08(-0.28%)
Aug 31, 2023 27.95 27.97 27.77 27.83 12,104 -0.18(-0.65%)
Aug 30, 2023 27.95 28.15 27.76 28.01 40,011 +0.07(+0.26%)
Aug 29, 2023 27.57 27.96 27.45 27.94 39,893 +0.40(+1.47%)
Aug 28, 2023 27.50 27.58 27.44 27.54 30,982 +0.14(+0.50%)
Aug 25, 2023 27.38 27.42 27.21 27.40 21,486 +0.20(+0.73%)
Aug 24, 2023 27.41 27.41 27.19 27.20 25,558 -0.33(-1.21%)
Aug 23, 2023 27.37 27.57 27.35 27.53 16,658 +0.18(+0.67%)
Aug 22, 2023 27.48 27.48 27.34 27.35 14,102 -0.10(-0.36%)
Aug 21, 2023 27.40 27.49 27.30 27.45 56,457 +0.15(+0.56%)
Aug 18, 2023 27.13 27.32 27.11 27.29 16,786 +0.03(+0.12%)
Aug 17, 2023 27.53 27.53 27.22 27.26 16,516 -0.08(-0.28%)
Aug 16, 2023 27.54 27.56 27.32 27.34 55,900 -0.17(-0.61%)
Aug 15, 2023 27.67 27.69 27.48 27.51 113,343 -0.32(-1.13%)
Aug 14, 2023 27.75 27.86 27.74 27.82 5,855 -0.11(-0.40%)
Aug 11, 2023 27.97 28.01 27.89 27.94 9,898 -0.25(-0.88%)
Aug 10, 2023 28.52 28.52 28.18 28.18 8,159 +0.08(+0.28%)
Aug 09, 2023 28.18 28.20 28.09 28.11 31,332 +0.07(+0.26%)
Aug 08, 2023 27.82 28.03 27.75 28.03 14,630 -0.23(-0.83%)
Aug 07, 2023 28.24 28.27 28.18 28.27 7,151 +0.22(+0.80%)
Aug 04, 2023 28.09 28.35 28.04 28.04 16,485 +0.11(+0.39%)
Aug 03, 2023 27.85 27.98 27.78 27.93 20,380 -0.02(-0.07%)
Aug 02, 2023 28.14 28.15 27.90 27.95 55,790 -0.50(-1.76%)
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.