Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voya Infrastructure, Industrials and Materials Fund (NY: IDE )

10.54 +0.11 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.729 6.840 6.729 6.828 349,578 +0.09(+1.37%)
Dec 28, 2018 6.784 6.828 6.611 6.735 451,632 +0.00(+0.00%)
Dec 27, 2018 6.667 6.741 6.570 6.735 298,447 -0.05(-0.75%)
Dec 26, 2018 6.394 6.786 6.360 6.786 262,904 +0.39(+6.03%)
Dec 24, 2018 6.332 6.451 6.332 6.400 225,756 -0.02(-0.35%)
Dec 21, 2018 6.434 6.496 6.394 6.423 309,931 -0.03(-0.49%)
Dec 20, 2018 6.661 6.694 6.411 6.454 415,962 -0.25(-3.76%)
Dec 19, 2018 6.797 6.837 6.650 6.707 346,721 -0.09(-1.25%)
Dec 18, 2018 6.883 6.928 6.792 6.792 191,560 -0.10(-1.48%)
Dec 17, 2018 6.979 7.002 6.871 6.894 130,704 -0.11(-1.54%)
Dec 14, 2018 7.081 7.115 6.996 7.002 99,318 -0.12(-1.67%)
Dec 13, 2018 7.098 7.138 7.047 7.121 75,396 +0.01(+0.16%)
Dec 12, 2018 7.127 7.217 7.098 7.110 140,724 +0.05(+0.64%)
Dec 11, 2018 7.064 7.138 7.039 7.064 123,840 +0.03(+0.40%)
Dec 10, 2018 7.235 7.235 6.985 7.036 221,322 -0.21(-2.90%)
Dec 07, 2018 7.286 7.382 7.223 7.246 91,218 -0.04(-0.55%)
Dec 06, 2018 7.189 7.384 7.144 7.286 154,042 -0.07(-0.93%)
Dec 04, 2018 7.462 7.467 7.325 7.354 137,708 -0.17(-2.26%)
Dec 03, 2018 7.530 7.534 7.496 7.524 98,080 +0.11(+1.45%)
Nov 30, 2018 7.365 7.416 7.360 7.416 74,136 +0.02(+0.31%)
Nov 29, 2018 7.286 7.405 7.286 7.394 200,694 +0.10(+1.32%)
Nov 28, 2018 7.212 7.301 7.212 7.297 219,586 +0.06(+0.86%)
Nov 27, 2018 7.195 7.274 7.184 7.235 74,173 -0.01(-0.16%)
Nov 26, 2018 7.229 7.280 7.192 7.246 84,035 +0.07(+0.95%)
Nov 23, 2018 7.189 7.218 7.178 7.178 33,810 -0.01(-0.16%)
Nov 21, 2018 7.189 7.189 7.189 0 +0.02(+0.32%)
Nov 20, 2018 7.189 7.203 7.138 7.166 96,927 -0.10(-1.33%)
Nov 19, 2018 7.314 7.343 7.240 7.263 178,095 -0.06(-0.85%)
Nov 16, 2018 7.297 7.394 7.280 7.325 114,111 +0.01(+0.16%)
Nov 15, 2018 7.235 7.325 7.201 7.314 103,089 +0.07(+0.94%)
Nov 14, 2018 7.303 7.345 7.212 7.246 154,491 -0.01(-0.16%)
Nov 13, 2018 7.263 7.337 7.240 7.257 127,520 +0.01(+0.16%)
Nov 12, 2018 7.269 7.314 7.240 7.246 134,939 -0.07(-1.01%)
Nov 09, 2018 7.354 7.371 7.229 7.320 158,839 -0.07(-0.92%)
Nov 08, 2018 7.439 7.496 7.371 7.388 133,738 -0.06(-0.84%)
Nov 07, 2018 7.411 7.471 7.411 7.450 186,735 +0.09(+1.16%)
Nov 06, 2018 7.348 7.411 7.348 7.365 112,626 +0.00(+0.00%)
Nov 05, 2018 7.348 7.382 7.325 7.365 72,316 +0.04(+0.54%)
Nov 02, 2018 7.365 7.394 7.308 7.325 98,262 -0.01(-0.15%)
Nov 01, 2018 7.240 7.337 7.218 7.337 135,409 +0.12(+1.65%)
Oct 31, 2018 7.223 7.269 7.201 7.218 117,951 +0.06(+0.87%)
Oct 30, 2018 7.081 7.184 7.076 7.155 107,276 +0.03(+0.40%)
Oct 29, 2018 7.240 7.291 7.122 7.127 56,382 -0.06(-0.79%)
Oct 26, 2018 7.138 7.218 7.007 7.184 99,142 +0.02(+0.32%)
Oct 25, 2018 7.240 7.331 7.161 7.161 110,708 -0.08(-1.10%)
Oct 24, 2018 7.428 7.450 7.218 7.240 186,779 -0.20(-2.67%)
Oct 23, 2018 7.598 7.598 7.382 7.439 223,388 -0.25(-3.19%)
Oct 22, 2018 7.740 7.797 7.666 7.684 65,568 -0.05(-0.65%)
Oct 19, 2018 7.854 7.865 7.717 7.734 105,130 -0.14(-1.73%)
Oct 18, 2018 7.876 7.944 7.827 7.871 40,562 -0.09(-1.07%)
Oct 17, 2018 8.075 8.075 7.922 7.956 62,343 -0.10(-1.27%)
Oct 16, 2018 7.939 8.080 7.867 8.058 99,172 +0.20(+2.60%)
Oct 15, 2018 7.831 7.876 7.789 7.854 98,121 +0.06(+0.80%)
Oct 12, 2018 7.695 7.791 7.695 7.791 113,758 +0.15(+1.93%)
Oct 11, 2018 7.933 7.933 7.536 7.644 369,982 -0.36(-4.47%)
Oct 10, 2018 8.234 8.234 7.979 8.001 181,445 -0.26(-3.09%)
Oct 09, 2018 8.262 8.439 8.247 8.257 69,454 -0.02(-0.21%)
Oct 08, 2018 8.274 8.380 8.268 8.274 31,977 -0.01(-0.14%)
Oct 05, 2018 8.490 8.490 8.285 8.285 96,149 -0.19(-2.28%)
Oct 04, 2018 8.575 8.588 8.463 8.478 98,072 -0.12(-1.45%)
Oct 03, 2018 8.666 8.739 8.586 8.603 104,136 -0.07(-0.85%)
Oct 02, 2018 8.694 8.785 8.637 8.677 70,764 -0.07(-0.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.