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 )

10.33 +0.04 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Mar 29, 2018 8.073 8.073 8.073 0 +0.13(+1.67%)
Mar 28, 2018 8.046 8.046 7.935 7.940 145,823 -0.07(-0.86%)
Mar 27, 2018 8.094 8.118 7.993 8.009 102,451 -0.02(-0.26%)
Mar 26, 2018 8.015 8.052 7.977 8.031 103,646 +0.09(+1.07%)
Mar 23, 2018 8.036 8.052 7.933 7.945 112,170 -0.06(-0.73%)
Mar 22, 2018 8.100 8.137 7.999 8.004 83,794 -0.15(-1.89%)
Mar 21, 2018 8.147 8.199 8.147 8.158 44,649 +0.02(+0.20%)
Mar 20, 2018 8.163 8.182 8.126 8.142 81,148 +0.03(+0.33%)
Mar 19, 2018 8.169 8.175 8.088 8.116 77,364 -0.07(-0.84%)
Mar 16, 2018 8.174 8.190 8.174 8.185 70,346 +0.03(+0.33%)
Mar 15, 2018 8.169 8.217 8.153 8.158 96,362 -0.01(-0.07%)
Mar 14, 2018 8.270 8.270 8.158 8.163 107,889 -0.03(-0.32%)
Mar 13, 2018 8.296 8.359 8.179 8.190 203,943 -0.10(-1.22%)
Mar 12, 2018 8.339 8.365 8.280 8.291 89,871 -0.04(-0.51%)
Mar 09, 2018 8.296 8.360 8.291 8.333 47,487 +0.10(+1.22%)
Mar 08, 2018 8.238 8.280 8.222 8.233 80,678 -0.02(-0.25%)
Mar 07, 2018 8.264 8.254 123,039 +0.03(+0.36%)
Mar 06, 2018 8.211 8.238 8.169 8.224 111,458 +0.07(+0.81%)
Mar 05, 2018 8.137 8.212 8.116 8.158 175,565 -0.02(-0.26%)
Mar 02, 2018 8.174 8.185 8.089 8.179 105,644 -0.04(-0.45%)
Mar 01, 2018 8.254 8.323 8.209 8.217 251,912 -0.07(-0.90%)
Feb 28, 2018 8.504 8.504 8.280 8.291 197,542 -0.19(-2.26%)
Feb 27, 2018 8.557 8.557 8.456 8.482 117,604 -0.10(-1.12%)
Feb 26, 2018 8.636 8.684 8.573 8.578 106,348 -0.01(-0.12%)
Feb 23, 2018 8.504 8.647 8.472 8.589 165,738 +0.11(+1.32%)
Feb 22, 2018 8.445 8.477 8.376 8.477 220,776 +0.07(+0.89%)
Feb 21, 2018 8.498 8.514 8.387 8.403 104,549 -0.06(-0.75%)
Feb 20, 2018 8.557 8.557 8.448 8.466 108,122 -0.12(-1.42%)
Feb 16, 2018 8.589 8.589 8.589 0 +0.08(+0.94%)
Feb 15, 2018 8.557 8.599 8.296 8.509 72,606 +0.04(+0.50%)
Feb 14, 2018 8.275 8.482 8.256 8.466 131,604 +0.11(+1.34%)
Feb 13, 2018 8.217 8.377 8.206 8.355 146,734 +0.11(+1.29%)
Feb 12, 2018 8.259 8.296 8.142 8.248 131,409 +0.16(+2.04%)
Feb 09, 2018 8.158 8.179 7.940 8.084 201,847 -0.04(-0.52%)
Feb 08, 2018 8.344 8.371 8.126 8.126 139,417 -0.25(-2.98%)
Feb 07, 2018 8.344 8.492 8.344 8.376 123,937 +0.01(+0.13%)
Feb 06, 2018 8.371 7.839 8.365 257,982 +0.18(+2.21%)
Feb 05, 2018 8.700 8.728 7.813 8.185 415,438 -0.58(-6.61%)
Feb 02, 2018 8.913 8.913 8.759 8.764 113,223 -0.23(-2.54%)
Feb 01, 2018 8.971 9.035 8.955 8.992 95,155 -0.02(-0.24%)
Jan 31, 2018 9.019 9.019 8.945 9.014 165,953 +0.05(+0.53%)
Jan 30, 2018 8.966 8.966 8.902 8.966 111,537 -0.06(-0.65%)
Jan 29, 2018 9.040 9.067 8.971 9.024 109,951 -0.03(-0.34%)
Jan 26, 2018 8.934 9.055 8.934 9.055 93,706 +0.17(+1.90%)
Jan 25, 2018 8.982 9.065 8.865 8.886 78,952 -0.07(-0.83%)
Jan 24, 2018 8.992 9.007 8.952 8.961 83,790 +0.01(+0.12%)
Jan 23, 2018 8.992 9.014 8.934 8.950 116,251 -0.05(-0.59%)
Jan 22, 2018 8.992 9.019 8.945 9.003 163,649 +0.01(+0.12%)
Jan 19, 2018 8.992 9.008 8.966 8.992 150,136 +0.05(+0.53%)
Jan 18, 2018 9.035 9.035 8.934 8.945 171,345 -0.06(-0.65%)
Jan 17, 2018 9.062 9.076 8.966 9.003 270,596 +0.00(+0.00%)
Jan 16, 2018 9.311 9.311 8.982 9.003 214,465 -0.16(-1.74%)
Jan 12, 2018 9.163 9.163 9.163 0 +0.07(+0.76%)
Jan 11, 2018 9.067 9.194 9.065 9.093 204,739 +0.01(+0.06%)
Jan 10, 2018 9.093 9.189 9.035 9.088 116,768 -0.04(-0.41%)
Jan 09, 2018 9.163 9.242 9.088 9.125 156,881 -0.01(-0.06%)
Jan 08, 2018 9.200 9.327 9.120 9.131 156,208 -0.03(-0.35%)
Jan 05, 2018 9.226 9.347 9.152 9.163 103,185 -0.01(-0.06%)
Jan 04, 2018 9.083 9.221 9.083 9.168 107,962 +0.13(+1.47%)
Jan 03, 2018 9.024 9.083 8.966 9.035 87,241 -0.01(-0.06%)
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.