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 )

10.30 +0.01 (+0.10%)
Streaming Delayed Price Updated: 1:26 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 (%)
Apr 30, 2024 9.993 9.993 9.876 9.885 78,468 -0.11(-1.08%)
Apr 29, 2024 10.01 10.08 9.983 9.993 46,637 +0.01(+0.10%)
Apr 26, 2024 9.983 10.00 9.954 9.983 35,645 +0.03(+0.30%)
Apr 25, 2024 10.06 10.10 9.876 9.954 32,906 -0.16(-1.55%)
Apr 24, 2024 10.16 10.21 10.11 10.11 62,624 -0.09(-0.86%)
Apr 23, 2024 10.18 10.22 10.18 10.20 43,130 +0.02(+0.19%)
Apr 22, 2024 10.18 10.19 10.11 10.18 56,129 +0.08(+0.78%)
Apr 19, 2024 10.16 10.16 10.08 10.10 56,229 -0.03(-0.29%)
Apr 18, 2024 10.20 10.20 10.11 10.13 21,830 -0.02(-0.19%)
Apr 17, 2024 10.10 10.18 10.10 10.15 62,289 +0.09(+0.88%)
Apr 16, 2024 10.10 10.12 10.04 10.06 41,431 -0.10(-0.97%)
Apr 15, 2024 10.33 10.35 10.06 10.16 53,472 -0.10(-0.96%)
Apr 12, 2024 10.35 10.35 10.18 10.26 28,731 -0.09(-0.85%)
Apr 11, 2024 10.30 10.35 10.26 10.35 35,228 +0.11(+1.05%)
Apr 10, 2024 10.33 10.36 10.24 10.24 41,503 -0.14(-1.32%)
Apr 09, 2024 10.34 10.39 10.26 10.38 70,740 +0.11(+1.05%)
Apr 08, 2024 10.25 10.29 10.19 10.27 27,994 +0.08(+0.77%)
Apr 05, 2024 10.09 10.26 10.09 10.19 55,201 +0.11(+1.07%)
Apr 04, 2024 10.05 10.12 10.05 10.08 60,114 +0.09(+0.88%)
Apr 03, 2024 9.915 9.993 9.915 9.993 33,610 +0.07(+0.74%)
Apr 02, 2024 9.983 9.983 9.895 9.920 41,881 -0.07(-0.74%)
Apr 01, 2024 10.15 10.15 9.983 9.993 43,747 -0.10(-0.98%)
Mar 28, 2024 9.948 10.09 9.948 10.09 69,633 +0.12(+1.15%)
Mar 27, 2024 9.910 9.977 9.910 9.977 45,329 +0.08(+0.78%)
Mar 26, 2024 9.958 9.996 9.900 9.900 50,084 -0.07(-0.67%)
Mar 25, 2024 10.01 10.03 9.958 9.968 22,993 -0.03(-0.29%)
Mar 22, 2024 10.02 10.03 9.958 9.996 27,637 +0.03(+0.29%)
Mar 21, 2024 9.920 9.977 9.920 9.968 27,845 +0.06(+0.58%)
Mar 20, 2024 9.824 9.920 9.795 9.910 51,782 +0.12(+1.27%)
Mar 19, 2024 9.747 9.814 9.744 9.785 25,614 +0.01(+0.10%)
Mar 18, 2024 9.804 9.838 9.776 9.776 35,124 +0.02(+0.20%)
Mar 15, 2024 9.795 9.838 9.756 9.756 22,103 -0.02(-0.20%)
Mar 14, 2024 9.910 9.958 9.776 9.776 23,084 -0.14(-1.45%)
Mar 13, 2024 9.920 9.967 9.910 9.920 21,257 +0.00(+0.00%)
Mar 12, 2024 9.939 9.948 9.912 9.920 45,212 +0.01(+0.10%)
Mar 11, 2024 9.862 9.924 9.852 9.910 72,133 +0.02(+0.19%)
Mar 08, 2024 9.872 9.939 9.872 9.891 22,024 +0.05(+0.49%)
Mar 07, 2024 9.804 9.871 9.593 9.843 73,167 +0.03(+0.30%)
Mar 06, 2024 9.785 9.827 9.785 9.813 54,885 +0.09(+0.88%)
Mar 05, 2024 9.737 9.785 9.718 9.728 88,641 +0.00(+0.01%)
Mar 04, 2024 9.651 9.732 9.651 9.727 22,236 +0.01(+0.09%)
Mar 01, 2024 9.641 9.737 9.641 9.718 27,724 +0.09(+0.90%)
Feb 29, 2024 9.593 9.641 9.593 9.632 30,183 +0.08(+0.80%)
Feb 28, 2024 9.584 9.622 9.545 9.555 38,773 -0.03(-0.30%)
Feb 27, 2024 9.593 9.622 9.565 9.584 45,219 +0.04(+0.40%)
Feb 26, 2024 9.651 9.651 9.545 9.545 23,757 -0.09(-0.90%)
Feb 23, 2024 9.613 9.689 9.593 9.632 33,074 +0.02(+0.20%)
Feb 22, 2024 9.613 9.632 9.603 9.613 18,166 +0.05(+0.50%)
Feb 21, 2024 9.545 9.591 9.545 9.565 26,052 +0.04(+0.40%)
Feb 20, 2024 9.555 9.565 9.517 9.526 23,035 -0.01(-0.10%)
Feb 16, 2024 9.555 9.565 9.536 9.536 27,155 -0.02(-0.25%)
Feb 15, 2024 9.603 9.603 9.555 9.560 13,548 +0.01(+0.15%)
Feb 14, 2024 9.517 9.622 9.517 9.545 37,395 +0.09(+0.91%)
Feb 13, 2024 9.526 9.536 9.430 9.459 24,031 -0.12(-1.30%)
Feb 12, 2024 9.565 9.660 9.565 9.584 23,026 +0.07(+0.71%)
Feb 09, 2024 9.584 9.584 9.478 9.517 27,239 +0.00(+0.00%)
Feb 08, 2024 9.593 9.603 9.497 9.517 34,215 -0.02(-0.20%)
Feb 07, 2024 9.536 9.613 9.449 9.536 47,954 +0.01(+0.10%)
Feb 06, 2024 9.497 9.584 9.497 9.526 21,192 +0.04(+0.40%)
Feb 05, 2024 9.497 9.541 9.421 9.488 54,031 +0.00(+0.00%)
Feb 02, 2024 9.613 9.613 9.488 9.488 45,458 -0.13(-1.40%)
Feb 01, 2024 9.555 9.633 9.536 9.622 23,996 +0.07(+0.70%)
Jan 31, 2024 9.603 9.614 9.526 9.555 25,243 -0.06(-0.60%)
Jan 30, 2024 9.632 9.670 9.555 9.613 13,744 -0.07(-0.69%)
Jan 29, 2024 9.565 9.718 9.507 9.680 17,888 +0.10(+1.00%)
Jan 26, 2024 9.574 9.641 9.469 9.584 33,233 +0.06(+0.60%)
Jan 25, 2024 9.469 9.531 9.469 9.526 12,289 +0.05(+0.51%)
Jan 24, 2024 9.536 9.574 9.449 9.478 52,509 +0.04(+0.41%)
Jan 23, 2024 9.402 9.488 9.402 9.440 20,993 +0.01(+0.10%)
Jan 22, 2024 9.449 9.526 9.430 9.430 85,014 -0.01(-0.10%)
Jan 19, 2024 9.488 9.497 9.430 9.440 11,142 +0.01(+0.10%)
Jan 18, 2024 9.497 9.526 9.430 9.430 21,853 -0.03(-0.30%)
Jan 17, 2024 9.536 9.536 9.334 9.459 45,213 -0.12(-1.30%)
Jan 16, 2024 9.776 9.779 9.565 9.584 44,177 -0.18(-1.87%)
Jan 12, 2024 9.689 9.794 9.632 9.766 19,260 +0.12(+1.19%)
Jan 11, 2024 9.689 9.718 9.574 9.651 19,508 -0.01(-0.10%)
Jan 10, 2024 9.737 9.737 9.614 9.661 17,757 -0.01(-0.10%)
Jan 09, 2024 9.507 9.709 9.507 9.670 39,079 +0.13(+1.41%)
Jan 08, 2024 9.622 9.622 9.526 9.536 71,136 -0.04(-0.40%)
Jan 05, 2024 9.661 9.670 9.574 9.574 53,443 -0.06(-0.60%)
Jan 04, 2024 9.593 9.689 9.593 9.632 38,333 -0.01(-0.10%)
Jan 03, 2024 9.709 9.785 9.555 9.641 43,520 -0.21(-2.14%)
Jan 02, 2024 9.737 9.881 9.603 9.852 52,589 +0.09(+0.88%)
Dec 29, 2023 9.804 9.852 9.766 9.766 45,200 +0.14(+1.50%)
Dec 28, 2023 9.603 9.670 9.603 9.622 21,803 +0.03(+0.29%)
Dec 27, 2023 9.622 9.629 9.566 9.594 43,574 -0.01(-0.10%)
Dec 26, 2023 9.538 9.660 9.538 9.604 42,850 +0.09(+0.99%)
Dec 22, 2023 9.491 9.632 9.491 9.510 31,538 +0.05(+0.50%)
Dec 21, 2023 9.444 9.510 9.426 9.463 30,777 +0.01(+0.10%)
Dec 20, 2023 9.501 9.557 9.454 9.454 54,951 -0.06(-0.59%)
Dec 19, 2023 9.472 9.529 9.463 9.510 59,446 +0.07(+0.70%)
Dec 18, 2023 9.576 9.576 9.407 9.444 32,056 -0.04(-0.40%)
Dec 15, 2023 9.566 9.660 9.449 9.482 47,683 -0.01(-0.10%)
Dec 14, 2023 9.444 9.557 9.439 9.491 29,556 +0.09(+1.00%)
Dec 13, 2023 9.397 9.426 9.313 9.397 38,436 +0.04(+0.40%)
Dec 12, 2023 9.351 9.421 9.332 9.360 44,857 +0.05(+0.50%)
Dec 11, 2023 9.379 9.397 9.313 9.313 25,295 -0.07(-0.70%)
Dec 08, 2023 9.369 9.379 9.286 9.379 19,003 +0.03(+0.30%)
Dec 07, 2023 9.351 9.435 9.332 9.351 50,538 +0.04(+0.40%)
Dec 06, 2023 9.097 9.313 9.097 9.313 136,792 +0.28(+3.12%)
Dec 05, 2023 9.069 9.096 9.022 9.032 40,962 -0.07(-0.72%)
Dec 04, 2023 9.107 9.116 9.074 9.097 41,786 -0.02(-0.21%)
Dec 01, 2023 9.069 9.153 9.069 9.116 32,645 +0.05(+0.52%)
Nov 30, 2023 9.041 9.097 9.027 9.069 28,409 +0.02(+0.21%)
Nov 29, 2023 9.022 9.050 9.003 9.050 40,976 +0.07(+0.73%)
Nov 28, 2023 8.985 9.069 8.985 8.985 36,131 -0.05(-0.52%)
Nov 27, 2023 9.107 9.107 9.015 9.032 28,915 -0.07(-0.72%)
Nov 24, 2023 9.022 9.109 9.022 9.097 12,919 +0.07(+0.73%)
Nov 22, 2023 9.097 9.097 9.006 9.032 53,103 -0.04(-0.41%)
Nov 21, 2023 9.013 9.088 9.013 9.069 17,808 +0.03(+0.31%)
Nov 20, 2023 9.032 9.082 9.022 9.041 28,265 +0.00(+0.00%)
Nov 17, 2023 9.050 9.079 9.032 9.041 23,819 +0.01(+0.10%)
Nov 16, 2023 9.041 9.093 9.003 9.032 30,838 +0.02(+0.21%)
Nov 15, 2023 8.975 9.031 8.975 9.013 22,770 +0.07(+0.73%)
Nov 14, 2023 8.835 8.957 8.835 8.947 28,108 +0.20(+2.25%)
Nov 13, 2023 8.694 8.750 8.685 8.750 13,281 +0.05(+0.54%)
Nov 10, 2023 8.628 8.703 8.591 8.703 19,000 +0.12(+1.42%)
Nov 09, 2023 8.694 8.703 8.535 8.581 48,737 -0.06(-0.65%)
Nov 08, 2023 8.685 8.685 8.619 8.638 26,423 -0.03(-0.32%)
Nov 07, 2023 8.666 8.716 8.610 8.666 14,215 +0.00(+0.00%)
Nov 06, 2023 8.750 8.779 8.656 8.666 23,249 -0.07(-0.75%)
Nov 03, 2023 8.703 8.807 8.703 8.732 35,304 +0.09(+1.09%)
Nov 02, 2023 8.469 8.666 8.469 8.638 41,627 +0.25(+3.02%)
Nov 01, 2023 8.328 8.389 8.309 8.384 22,173 +0.08(+1.02%)
Oct 31, 2023 8.253 8.338 8.253 8.300 36,040 +0.06(+0.68%)
Oct 30, 2023 8.169 8.291 8.150 8.244 27,243 +0.13(+1.62%)
Oct 27, 2023 8.141 8.159 8.075 8.113 81,479 +0.03(+0.35%)
Oct 26, 2023 8.159 8.208 8.084 8.084 48,279 -0.07(-0.81%)
Oct 25, 2023 8.225 8.234 8.141 8.150 35,139 -0.11(-1.36%)
Oct 24, 2023 8.234 8.281 8.216 8.263 30,571 +0.05(+0.57%)
Oct 23, 2023 8.272 8.291 8.206 8.216 26,558 -0.09(-1.13%)
Oct 20, 2023 8.403 8.440 8.309 8.309 16,612 -0.11(-1.34%)
Oct 19, 2023 8.535 8.535 8.422 8.422 12,789 -0.14(-1.64%)
Oct 18, 2023 8.628 8.660 8.535 8.563 18,582 -0.07(-0.76%)
Oct 17, 2023 8.600 8.685 8.591 8.628 52,977 +0.00(+0.00%)
Oct 16, 2023 8.638 8.675 8.562 8.628 47,241 +0.04(+0.44%)
Oct 13, 2023 8.610 8.619 8.507 8.591 29,122 +0.00(+0.00%)
Oct 12, 2023 8.628 8.628 8.563 8.591 52,547 -0.04(-0.43%)
Oct 11, 2023 8.591 8.628 8.572 8.628 14,860 +0.09(+1.10%)
Oct 10, 2023 8.450 8.572 8.450 8.535 79,530 +0.12(+1.45%)
Oct 09, 2023 8.394 8.448 8.394 8.413 39,182 -0.01(-0.11%)
Oct 06, 2023 8.300 8.450 8.300 8.422 34,615 +0.10(+1.24%)
Oct 05, 2023 8.300 8.516 8.300 8.319 26,556 -0.02(-0.22%)
Oct 04, 2023 8.441 8.441 8.309 8.338 62,189 -0.10(-1.22%)
Oct 03, 2023 8.478 8.549 8.441 8.441 29,546 -0.12(-1.42%)
Oct 02, 2023 8.685 8.788 8.553 8.563 35,089 -0.07(-0.77%)
Sep 29, 2023 8.739 8.822 8.629 8.629 85,913 -0.07(-0.84%)
Sep 28, 2023 8.684 8.730 8.648 8.702 26,367 +0.05(+0.63%)
Sep 27, 2023 8.666 8.721 8.611 8.648 22,881 +0.00(+0.00%)
Sep 26, 2023 8.748 8.785 8.611 8.648 17,046 -0.15(-1.66%)
Sep 25, 2023 8.684 8.826 8.794 8.794 40,183 +0.05(+0.63%)
Sep 22, 2023 8.693 8.922 8.693 8.739 104,964 +0.05(+0.53%)
Sep 21, 2023 8.730 8.739 8.693 8.693 29,780 -0.11(-1.25%)
Sep 20, 2023 8.803 8.895 8.803 8.803 23,558 +0.01(+0.10%)
Sep 19, 2023 8.803 8.858 8.785 8.794 35,355 +0.03(+0.31%)
Sep 18, 2023 8.748 8.825 8.748 8.767 28,485 +0.00(+0.00%)
Sep 15, 2023 8.831 8.867 8.748 8.767 47,069 -0.05(-0.62%)
Sep 14, 2023 8.821 8.844 8.785 8.821 15,275 +0.04(+0.42%)
Sep 13, 2023 8.849 8.886 8.776 8.785 30,296 -0.07(-0.83%)
Sep 12, 2023 8.831 8.922 8.831 8.858 27,770 -0.03(-0.31%)
Sep 11, 2023 8.959 8.959 8.876 8.886 31,453 -0.03(-0.31%)
Sep 08, 2023 8.876 8.934 8.867 8.913 50,532 +0.05(+0.52%)
Sep 07, 2023 8.867 8.913 8.867 8.867 21,044 -0.01(-0.10%)
Sep 06, 2023 8.950 9.014 8.876 8.876 43,070 -0.12(-1.32%)
Sep 05, 2023 9.133 9.133 8.968 8.995 35,215 -0.12(-1.31%)
Sep 01, 2023 9.169 9.201 9.114 9.114 17,811 -0.01(-0.10%)
Aug 31, 2023 9.187 9.215 9.123 9.123 17,926 -0.04(-0.40%)
Aug 30, 2023 9.187 9.187 9.133 9.160 28,201 +0.00(+0.00%)
Aug 29, 2023 9.059 9.169 9.059 9.160 25,706 +0.13(+1.42%)
Aug 28, 2023 9.004 9.087 9.004 9.032 26,091 +0.07(+0.82%)
Aug 25, 2023 8.950 9.000 8.900 8.959 43,384 +0.05(+0.62%)
Aug 24, 2023 8.986 9.032 8.904 8.904 31,840 -0.08(-0.92%)
Aug 23, 2023 8.895 8.995 8.895 8.986 23,962 +0.11(+1.24%)
Aug 22, 2023 8.886 8.918 8.867 8.876 14,655 +0.02(+0.21%)
Aug 21, 2023 8.876 8.876 8.812 8.858 21,219 +0.02(+0.21%)
Aug 18, 2023 8.812 8.876 8.812 8.840 19,164 +0.00(+0.00%)
Aug 17, 2023 8.931 8.968 8.840 8.840 25,091 -0.07(-0.82%)
Aug 16, 2023 8.940 9.023 8.913 8.913 21,608 -0.05(-0.51%)
Aug 15, 2023 8.995 9.109 8.959 8.959 31,510 -0.07(-0.81%)
Aug 14, 2023 9.087 9.242 9.023 9.032 31,965 -0.05(-0.55%)
Aug 11, 2023 9.050 9.142 9.050 9.082 45,291 -0.00(-0.05%)
Aug 10, 2023 9.105 9.160 9.087 9.087 29,896 +0.04(+0.40%)
Aug 09, 2023 9.041 9.105 9.041 9.050 39,118 +0.03(+0.30%)
Aug 08, 2023 8.931 9.050 8.931 9.023 42,551 -0.01(-0.10%)
Aug 07, 2023 9.014 9.059 9.004 9.032 33,667 +0.04(+0.41%)
Aug 04, 2023 9.059 9.096 8.995 8.995 53,299 -0.02(-0.20%)
Aug 03, 2023 9.069 9.133 8.986 9.014 60,657 -0.08(-0.91%)
Aug 02, 2023 9.187 9.242 9.096 9.096 69,060 -0.16(-1.78%)
Aug 01, 2023 9.334 9.361 9.242 9.261 53,346 -0.16(-1.65%)
Jul 31, 2023 9.306 9.425 9.295 9.416 82,540 +0.12(+1.28%)
Jul 28, 2023 9.334 9.348 9.288 9.297 31,665 +0.01(+0.10%)
Jul 27, 2023 9.370 9.380 9.288 9.288 52,964 -0.06(-0.68%)
Jul 26, 2023 9.288 9.380 9.288 9.352 27,965 +0.01(+0.10%)
Jul 25, 2023 9.215 9.380 9.215 9.343 135,558 +0.12(+1.29%)
Jul 24, 2023 9.133 9.233 9.133 9.224 36,271 +0.08(+0.90%)
Jul 21, 2023 9.059 9.178 9.014 9.142 51,633 +0.09(+1.01%)
Jul 20, 2023 8.931 9.069 8.931 9.050 56,015 +0.04(+0.41%)
Jul 19, 2023 8.977 9.050 8.972 9.014 57,554 +0.02(+0.20%)
Jul 18, 2023 8.950 9.032 8.950 8.995 55,309 +0.01(+0.10%)
Jul 17, 2023 8.986 9.014 8.931 8.986 73,161 +0.01(+0.10%)
Jul 14, 2023 8.986 8.995 8.940 8.977 71,667 -0.01(-0.10%)
Jul 13, 2023 8.968 9.014 8.940 8.986 37,964 +0.05(+0.61%)
Jul 12, 2023 8.876 8.977 8.876 8.931 40,778 +0.11(+1.24%)
Jul 11, 2023 8.794 8.849 8.767 8.821 56,013 +0.08(+0.94%)
Jul 10, 2023 8.757 8.788 8.721 8.739 80,797 -0.03(-0.31%)
Jul 07, 2023 8.675 8.794 8.675 8.767 35,300 +0.10(+1.16%)
Jul 06, 2023 8.730 8.776 8.666 8.666 48,349 -0.16(-1.87%)
Jul 05, 2023 8.803 8.858 8.803 8.831 23,808 -0.03(-0.31%)
Jul 03, 2023 8.849 8.894 8.757 8.858 85,598 +0.04(+0.40%)
Jun 30, 2023 8.796 8.849 8.796 8.822 48,949 +0.06(+0.71%)
Jun 29, 2023 8.697 8.822 8.679 8.760 65,397 +0.03(+0.31%)
Jun 28, 2023 8.760 8.760 8.733 8.733 46,991 -0.03(-0.31%)
Jun 27, 2023 8.661 8.769 8.661 8.760 79,234 +0.11(+1.24%)
Jun 26, 2023 8.617 8.715 8.518 8.653 37,577 +0.03(+0.31%)
Jun 23, 2023 8.831 8.831 8.608 8.626 62,633 -0.23(-2.62%)
Jun 22, 2023 8.885 8.912 8.778 8.858 36,477 -0.08(-0.90%)
Jun 21, 2023 8.956 8.974 8.922 8.939 35,624 -0.06(-0.70%)
Jun 20, 2023 9.010 9.010 8.947 9.001 70,422 -0.01(-0.10%)
Jun 16, 2023 8.965 9.037 8.939 9.010 55,407 +0.07(+0.80%)
Jun 15, 2023 8.804 8.983 8.804 8.939 40,874 +0.51(+6.04%)
May 08, 2023 8.402 8.459 8.393 8.429 57,110 -0.01(-0.11%)
May 05, 2023 8.393 8.473 8.393 8.438 40,145 +0.05(+0.64%)
May 04, 2023 8.340 8.446 8.340 8.384 42,068 -0.01(-0.11%)
May 03, 2023 8.393 8.465 8.384 8.393 26,495 -0.01(-0.11%)
May 02, 2023 8.518 8.518 8.367 8.402 49,897 -0.11(-1.26%)
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.