Alps International Sector Dividend (NY: IDOG )

28.62 USD -0.36 (-1.24%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 28.83 28.84 28.62 28.62 11,313 -0.36(-1.24%)
Jan 20, 2022 29.37 29.37 28.98 28.98 17,472 -0.25(-0.85%)
Jan 19, 2022 29.36 29.41 29.20 29.23 4,900 +0.01(+0.03%)
Jan 18, 2022 29.22 29.41 29.11 29.22 32,513 -0.25(-0.86%)
Jan 14, 2022 29.48 0 +0.20(+0.69%)
Jan 13, 2022 29.53 29.53 29.25 29.27 19,815 +0.06(+0.20%)
Jan 12, 2022 29.10 29.24 29.07 29.22 15,058 +0.30(+1.02%)
Jan 11, 2022 28.61 28.99 28.61 28.92 29,251 +0.30(+1.06%)
Jan 10, 2022 28.50 28.81 28.40 28.62 48,801 +0.15(+0.51%)
Jan 07, 2022 28.31 28.52 28.31 28.47 172,739 +0.22(+0.78%)
Jan 06, 2022 28.40 28.40 28.23 28.25 58,426 +0.07(+0.25%)
Jan 05, 2022 28.47 28.51 28.18 28.18 3,577 -0.06(-0.20%)
Jan 04, 2022 28.17 28.38 28.17 28.24 15,202 +0.19(+0.69%)
Jan 03, 2022 27.98 28.05 27.92 28.04 6,532 +0.16(+0.59%)
Dec 31, 2021 27.86 27.94 27.77 27.88 3,400 +0.08(+0.28%)
Dec 30, 2021 27.91 28.02 27.79 27.80 4,012 -0.13(-0.45%)
Dec 29, 2021 27.93 28.03 27.83 27.92 6,401 -0.02(-0.05%)
Dec 28, 2021 27.89 27.99 27.86 27.94 9,698 +0.06(+0.22%)
Dec 27, 2021 27.81 27.91 27.77 27.88 279,097 +0.20(+0.72%)
Dec 23, 2021 27.59 27.78 27.55 27.68 6,573 +0.19(+0.70%)
Dec 22, 2021 27.26 27.49 27.21 27.49 21,557 +0.10(+0.36%)
Dec 21, 2021 27.30 27.39 27.15 27.39 35,396 +0.37(+1.37%)
Dec 20, 2021 27.02 27.12 27.00 27.02 5,656 -0.13(-0.48%)
Dec 17, 2021 27.38 27.41 27.15 27.15 13,950 -0.25(-0.91%)
Dec 16, 2021 27.39 27.48 27.29 27.40 19,575 +0.12(+0.44%)
Dec 15, 2021 27.05 27.28 26.93 27.28 7,898 +0.31(+1.15%)
Dec 14, 2021 27.03 27.05 26.85 26.97 5,086 -0.02(-0.06%)
Dec 13, 2021 27.14 27.14 26.98 26.99 8,833 -0.25(-0.94%)
Dec 10, 2021 27.22 27.27 27.17 27.24 70,057 +0.14(+0.52%)
Dec 09, 2021 27.15 27.17 27.04 27.10 7,115 -0.35(-1.28%)
Dec 08, 2021 27.32 27.46 27.22 27.45 8,415 +0.10(+0.35%)
Dec 07, 2021 27.16 27.40 27.16 27.36 6,785 +0.45(+1.65%)
Dec 06, 2021 26.85 26.99 26.81 26.91 13,415 +0.39(+1.47%)
Dec 03, 2021 26.49 26.52 26.36 26.52 21,146 -0.18(-0.67%)
Dec 02, 2021 26.51 26.82 26.51 26.70 15,940 +0.40(+1.52%)
Dec 01, 2021 26.89 26.94 26.30 26.30 95,160 -0.06(-0.23%)
Nov 30, 2021 26.54 26.60 26.17 26.36 17,920 -0.26(-0.98%)
Nov 29, 2021 26.72 26.72 26.48 26.62 9,183 +0.09(+0.35%)
Nov 26, 2021 26.64 26.75 26.47 26.53 17,196 -0.73(-2.69%)
Nov 24, 2021 27.14 27.32 27.14 27.26 471,947 -0.22(-0.78%)
Nov 23, 2021 27.40 27.48 27.33 27.48 18,012 +0.17(+0.62%)
Nov 22, 2021 27.11 27.41 27.11 27.31 104,216 +0.06(+0.22%)
Nov 19, 2021 27.32 27.34 27.19 27.24 9,968 -0.32(-1.14%)
Nov 18, 2021 27.45 27.56 27.50 27.56 15,891 +0.02(+0.08%)
Nov 17, 2021 27.50 27.68 27.50 27.54 6,271 -0.05(-0.16%)
Nov 16, 2021 27.66 27.66 27.56 27.58 3,385 -0.10(-0.37%)
Nov 15, 2021 27.78 27.78 27.63 27.68 2,841 -0.03(-0.11%)
Nov 12, 2021 27.73 27.76 27.66 27.71 7,092 +0.07(+0.24%)
Nov 11, 2021 27.62 27.70 27.62 27.65 4,659 +0.06(+0.23%)
Nov 10, 2021 27.80 27.58 14,079 -0.20(-0.70%)
Nov 09, 2021 27.74 27.84 27.74 27.78 13,318 -0.12(-0.43%)
Nov 08, 2021 27.88 28.00 27.79 27.90 22,624 +0.01(+0.04%)
Nov 05, 2021 27.80 27.89 27.78 27.89 6,018 +0.14(+0.50%)
Nov 04, 2021 27.88 27.97 27.73 27.75 7,266 -0.27(-0.95%)
Nov 03, 2021 27.71 28.02 27.70 28.02 7,683 +0.22(+0.80%)
Nov 02, 2021 27.76 27.94 27.73 27.80 16,140 -0.15(-0.54%)
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.