Alps International Sector Dividend (NY: IDOG )

30.31 -0.18 (-0.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 30.39 30.39 30.13 30.31 7,415 -0.18(-0.60%)
Oct 30, 2024 30.41 30.58 30.41 30.50 16,083 -0.16(-0.52%)
Oct 29, 2024 30.70 30.74 30.57 30.66 17,813 -0.16(-0.52%)
Oct 28, 2024 30.65 30.88 30.64 30.82 18,457 +0.21(+0.68%)
Oct 25, 2024 30.76 30.79 30.54 30.61 132,108 -0.07(-0.22%)
Oct 24, 2024 30.73 30.77 30.58 30.68 17,170 +0.21(+0.69%)
Oct 23, 2024 30.49 30.54 30.41 30.46 10,461 -0.22(-0.71%)
Oct 22, 2024 30.59 30.77 30.56 30.68 20,058 -0.12(-0.38%)
Oct 21, 2024 30.88 30.92 30.69 30.80 21,152 -0.30(-0.98%)
Oct 18, 2024 31.00 31.10 30.97 31.10 20,656 +0.17(+0.55%)
Oct 17, 2024 30.92 30.94 30.80 30.93 21,029 -0.10(-0.32%)
Oct 16, 2024 31.00 31.05 30.92 31.03 8,510 +0.25(+0.81%)
Oct 15, 2024 30.97 31.01 30.71 30.78 77,199 -0.37(-1.20%)
Oct 14, 2024 30.97 31.19 30.97 31.16 15,811 +0.04(+0.14%)
Oct 11, 2024 30.91 31.12 30.91 31.11 25,361 +0.09(+0.29%)
Oct 10, 2024 31.05 31.05 30.91 31.02 18,810 +0.03(+0.08%)
Oct 09, 2024 30.77 31.06 30.76 31.00 7,868 -0.07(-0.23%)
Oct 08, 2024 31.14 31.15 30.94 31.07 24,642 -0.27(-0.88%)
Oct 07, 2024 31.45 31.52 31.23 31.34 10,914 +0.07(+0.22%)
Oct 04, 2024 31.23 31.34 31.16 31.27 14,149 +0.12(+0.38%)
Oct 03, 2024 31.22 31.24 31.08 31.15 12,896 -0.49(-1.54%)
Oct 02, 2024 31.67 31.72 31.54 31.64 19,515 -0.11(-0.36%)
Oct 01, 2024 31.75 31.80 31.45 31.75 39,099 -0.10(-0.31%)
Sep 30, 2024 32.01 32.01 31.70 31.85 17,255 -0.22(-0.68%)
Sep 27, 2024 32.16 32.18 32.06 32.07 13,138 +0.17(+0.53%)
Sep 26, 2024 31.82 31.99 31.79 31.90 8,425 +0.42(+1.34%)
Sep 25, 2024 31.77 31.77 31.42 31.48 17,412 -0.33(-1.02%)
Sep 24, 2024 31.66 31.87 31.65 31.80 18,822 +0.44(+1.40%)
Sep 23, 2024 31.25 31.42 31.22 31.37 23,248 +0.13(+0.40%)
Sep 20, 2024 31.31 31.31 31.17 31.24 13,246 -0.28(-0.89%)
Sep 19, 2024 31.42 31.57 31.23 31.52 17,267 +0.39(+1.27%)
Sep 18, 2024 31.23 31.40 31.09 31.13 12,718 +0.06(+0.20%)
Sep 17, 2024 31.21 31.23 31.00 31.06 16,070 -0.12(-0.39%)
Sep 16, 2024 31.01 31.20 30.99 31.18 13,558 +0.28(+0.89%)
Sep 13, 2024 30.85 30.96 30.79 30.91 11,307 +0.21(+0.67%)
Sep 12, 2024 30.52 30.71 30.41 30.70 22,513 +0.11(+0.37%)
Sep 11, 2024 30.39 30.63 30.25 30.59 6,361 +0.14(+0.45%)
Sep 10, 2024 30.61 30.61 30.28 30.45 20,803 -0.29(-0.95%)
Sep 09, 2024 30.76 30.88 30.70 30.74 10,596 +0.10(+0.34%)
Sep 06, 2024 30.99 31.06 30.58 30.64 19,396 -0.52(-1.68%)
Sep 05, 2024 31.24 31.24 31.03 31.17 10,846 +0.16(+0.52%)
Sep 04, 2024 30.88 31.06 30.88 31.01 10,024 +0.14(+0.45%)
Sep 03, 2024 31.14 31.14 30.82 30.87 33,339 -0.52(-1.65%)
Aug 30, 2024 31.38 31.44 31.24 31.38 11,230 -0.05(-0.16%)
Aug 29, 2024 31.48 31.53 31.33 31.43 26,182 +0.18(+0.57%)
Aug 28, 2024 31.29 31.40 31.20 31.25 25,558 -0.29(-0.92%)
Aug 27, 2024 31.46 31.57 31.37 31.55 50,075 +0.26(+0.85%)
Aug 26, 2024 31.38 31.41 31.24 31.28 17,667 -0.04(-0.12%)
Aug 23, 2024 30.99 31.38 30.97 31.32 23,596 +0.55(+1.80%)
Aug 22, 2024 31.00 31.00 30.77 30.77 24,535 -0.29(-0.94%)
Aug 21, 2024 30.91 31.07 30.87 31.06 15,415 +0.35(+1.14%)
Aug 20, 2024 30.74 30.83 30.64 30.71 31,824 -0.20(-0.63%)
Aug 19, 2024 30.62 30.91 30.62 30.90 22,497 +0.44(+1.46%)
Aug 16, 2024 30.31 30.54 30.20 30.46 34,156 +0.24(+0.80%)
Aug 15, 2024 30.20 30.33 30.08 30.22 23,662 +0.32(+1.06%)
Aug 14, 2024 29.98 30.02 29.84 29.90 19,051 +0.05(+0.15%)
Aug 13, 2024 29.70 29.94 29.60 29.86 21,650 +0.29(+0.99%)
Aug 12, 2024 29.62 29.66 29.51 29.56 8,636 +0.10(+0.36%)
Aug 09, 2024 29.43 29.52 29.36 29.46 17,633 -0.01(-0.05%)
Aug 08, 2024 29.25 29.51 29.14 29.47 18,606 +0.44(+1.50%)
Aug 07, 2024 29.32 29.35 28.95 29.04 18,425 +0.22(+0.77%)
Aug 06, 2024 28.60 28.97 28.58 28.81 47,364 -0.09(-0.29%)
Aug 05, 2024 28.74 29.11 28.64 28.90 31,546 -0.68(-2.31%)
Aug 02, 2024 29.67 29.67 29.45 29.58 18,899 -0.10(-0.34%)
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.