ALPS International Sector Dividend Dogs ETF Historical Stock Prices

(ETF)
IDOG 
$27.79
*  
0.34
1.24%
Get IDOG Alerts
*Delayed - data as of Oct. 31, 2014  -  Find a broker to begin trading IDOG now


Community Rating:
View:    IDOG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  27.63  27.792  27.62  27.79 24,177
10/30/2014 27.09 27.56 27.09 27.45 36,727
10/29/2014 27.63 27.6596 27.18 27.26 21,455
10/28/2014 27.4 27.56 27.35 27.56 43,130
10/27/2014 26.99 27.178 26.96 27.13 38,296
10/24/2014 27.25 27.28 27.15 27.28 32,651
10/23/2014 27.18 27.2799 27.0876 27.13 29,153
10/22/2014 27.1013 27.19 26.92 26.94 38,557
10/21/2014 26.82 27.12 26.82 27.0679 52,808
10/20/2014 26.47 26.8025 26.47 26.75 21,393
10/17/2014 26.59 26.77 26.581 26.6851 44,718
10/16/2014 25.78 26.46 25.71 26.21 63,865
10/15/2014 26.49 26.5471 26.01 26.45 134,958
10/14/2014 26.69 26.82 26.56 26.63 54,200
10/13/2014 26.8 26.93 26.6 26.6 195,872
10/10/2014 26.81 26.88 26.45 26.46 95,440
10/09/2014 27.54 27.54 27.02 27.0576 27,669
10/08/2014 27.45 27.93 27.336 27.86 35,788
10/07/2014 27.62 27.6496 27.35 27.35 49,862
10/06/2014 27.73 27.81 27.65 27.755 28,750
10/03/2014 27.81 27.81 27.495 27.6 37,924
10/02/2014 27.82 27.869 27.51 27.69 45,164
10/01/2014 28.18 28.18 27.96 28.01 31,337
09/30/2014 28.3332 28.4124 28.2268 28.342 21,571
09/29/2014 28.27 28.3 28.19 28.3 24,596
09/26/2014 28.43 28.6118 28.41 28.59 12,938
09/25/2014 28.74 28.74 28.411 28.45 21,363
09/24/2014 28.81 28.9999 28.72 28.94 25,423
09/23/2014 29.27 29.29 29.07 29.16 32,206
09/22/2014 29.42 29.4599 29.31 29.4 45,092
09/19/2014 29.6 29.63 29.35 29.4766 42,734
09/18/2014 29.42 29.56 29.41 29.48 43,249
09/17/2014 29.51 29.5156 29.3008 29.3008 37,016
09/16/2014 29.28 29.612 29.28 29.56 21,558
09/15/2014 29.36 29.455 29.3374 29.384 10,187
09/12/2014 29.442 29.513 29.36 29.39 25,560
09/11/2014 29.55 29.55 29.4101 29.47 32,422
09/10/2014 29.68 29.6851 29.53 29.65 588,076
09/09/2014 29.82 29.82 29.64 29.7 25,190
09/08/2014 29.96 30.09 29.8636 29.87 43,320
09/05/2014 30.19 30.2493 30.08 30.18 20,832
09/04/2014 30.39 30.39 30.12 30.18 45,324
09/03/2014 30.38 30.38 30.27 30.33 23,062
09/02/2014 30.28 30.28 30.073 30.16 16,318
08/29/2014 30.13 30.13 29.96 30.11 22,307
08/28/2014 30.0962 30.1699 30.04 30.155 21,849
08/27/2014 30.32 30.32 30.17 30.26 26,982
08/26/2014 30 30.1999 30 30.11 32,609
08/25/2014 30.36 30.36 30.0064 30.08 41,256
08/22/2014 30.1 30.1 29.89 29.97 12,953
08/21/2014 30.09 30.15 30.0334 30.13 33,612
08/20/2014 30.56 30.56 29.8904 30.07 53,050
08/19/2014 30.37 30.37 30.01 30.09 25,550
08/18/2014 30 30.05 29.9322 30.05 17,051
08/15/2014 30.09 30.14 29.79 29.96 20,687
08/14/2014 29.8 29.885 29.8 29.866 27,064
08/13/2014 29.71 29.79 29.6201 29.67 230,165
08/12/2014 29.54 29.588 29.41 29.54 22,032
08/11/2014 29.71 29.71 29.59 29.62 37,164
08/08/2014 29.53 29.6099 29.3835 29.6057 25,620
08/07/2014 29.7 29.7396 29.4301 29.53 89,445
08/06/2014 29.55 29.8291 29.55 29.738 35,149
08/05/2014 30.2 30.2 29.79 29.8297 38,706
08/04/2014 30.35 30.4199 30.1744 30.385 15,300
08/01/2014 30.26 30.29 30.01 30.18 132,606
07/31/2014 30.49 30.49 30.19 30.19 126,820
07/30/2014 30.69 30.73 30.55 30.69 19,115
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?