Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

10.32 -0.06 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
May 31, 2022 8.744 8.793 8.647 8.655 136,897 -0.06(-0.74%)
May 27, 2022 8.429 8.712 8.419 8.720 173,777 +0.36(+4.26%)
May 26, 2022 8.340 8.410 8.332 8.364 55,335 +0.06(+0.78%)
May 25, 2022 8.283 8.299 8.210 8.299 40,690 +0.02(+0.20%)
May 24, 2022 8.234 8.283 8.145 8.283 28,173 +0.05(+0.59%)
May 23, 2022 8.153 8.283 8.153 8.234 64,823 +0.10(+1.19%)
May 20, 2022 8.267 8.267 8.032 8.137 59,880 -0.07(-0.89%)
May 19, 2022 8.113 8.226 8.113 8.210 65,854 +0.06(+0.70%)
May 18, 2022 8.364 8.413 8.145 8.153 45,864 -0.28(-3.27%)
May 17, 2022 8.299 8.437 8.267 8.429 42,442 +0.27(+3.27%)
May 16, 2022 8.064 8.222 8.064 8.162 75,387 +0.08(+1.00%)
May 13, 2022 7.902 8.115 7.902 8.081 62,638 +0.22(+2.78%)
May 12, 2022 7.967 8.032 7.789 7.862 91,176 -0.14(-1.72%)
May 11, 2022 7.991 8.113 7.951 8.000 68,520 +0.02(+0.30%)
May 10, 2022 8.056 8.147 7.959 7.975 77,072 -0.06(-0.71%)
May 09, 2022 8.121 8.242 8.032 8.032 162,176 -0.27(-3.22%)
May 06, 2022 8.234 8.299 8.178 8.299 81,657 +0.04(+0.49%)
May 05, 2022 8.437 8.461 8.234 8.259 79,678 -0.21(-2.49%)
May 04, 2022 8.340 8.485 8.275 8.469 84,557 +0.14(+1.65%)
May 03, 2022 8.283 8.388 8.283 8.332 61,220 +0.07(+0.88%)
May 02, 2022 8.299 8.384 8.242 8.259 154,974 -0.06(-0.68%)
Apr 29, 2022 8.469 8.538 8.315 8.315 80,854 -0.20(-2.38%)
Apr 28, 2022 8.493 8.565 8.469 8.518 101,225 +0.05(+0.57%)
Apr 27, 2022 8.413 8.550 8.404 8.469 68,858 +0.03(+0.38%)
Apr 26, 2022 8.566 8.615 8.437 8.437 97,014 -0.18(-2.07%)
Apr 25, 2022 8.769 9.182 8.534 8.615 197,160 -0.22(-2.47%)
Apr 22, 2022 8.995 9.012 8.825 8.834 82,571 -0.19(-2.15%)
Apr 21, 2022 9.141 9.215 9.028 9.028 38,509 -0.11(-1.24%)
Apr 20, 2022 9.174 9.208 9.117 9.141 22,158 -0.01(-0.09%)
Apr 19, 2022 9.036 9.149 9.012 9.149 66,342 +0.09(+0.98%)
Apr 18, 2022 9.044 9.060 8.979 9.060 86,306 +0.09(+0.99%)
Apr 14, 2022 8.987 9.101 8.915 8.971 56,793 -0.02(-0.18%)
Apr 13, 2022 8.939 8.995 8.939 8.987 29,907 +0.06(+0.73%)
Apr 12, 2022 8.971 9.036 8.923 8.923 43,768 -0.04(-0.45%)
Apr 11, 2022 9.068 9.075 8.939 8.963 62,284 -0.10(-1.07%)
Apr 08, 2022 8.971 9.125 8.971 9.060 36,019 +0.06(+0.63%)
Apr 07, 2022 8.955 9.018 8.906 9.004 51,594 +0.05(+0.54%)
Apr 06, 2022 9.020 9.085 8.913 8.955 48,843 -0.11(-1.25%)
Apr 05, 2022 9.149 9.182 9.068 9.068 43,758 -0.09(-0.97%)
Apr 04, 2022 9.206 9.206 9.141 9.157 31,723 -0.07(-0.79%)
Apr 01, 2022 9.263 9.311 9.166 9.230 72,850 -0.00(-0.01%)
Mar 31, 2022 9.263 9.303 9.191 9.231 71,768 -0.03(-0.34%)
Mar 30, 2022 9.310 9.358 9.255 9.263 40,472 -0.07(-0.77%)
Mar 29, 2022 9.287 9.342 9.247 9.334 60,656 +0.06(+0.60%)
Mar 28, 2022 9.199 9.310 9.199 9.279 92,207 -0.01(-0.09%)
Mar 25, 2022 9.120 9.330 9.120 9.287 121,214 +0.15(+1.65%)
Mar 24, 2022 9.144 9.144 9.072 9.136 29,552 +0.04(+0.44%)
Mar 23, 2022 9.152 9.172 9.056 9.096 55,085 -0.10(-1.12%)
Mar 22, 2022 9.152 9.247 9.128 9.199 47,605 +0.09(+0.96%)
Mar 21, 2022 9.049 9.183 9.049 9.112 29,695 +0.02(+0.26%)
Mar 18, 2022 8.969 9.183 8.755 9.088 40,541 +0.08(+0.88%)
Mar 17, 2022 8.723 9.064 8.723 9.009 69,790 +0.26(+2.99%)
Mar 16, 2022 8.612 8.747 8.612 8.747 92,634 +0.22(+2.61%)
Mar 15, 2022 8.437 8.541 8.430 8.525 39,437 +0.10(+1.13%)
Mar 14, 2022 8.556 8.556 8.414 8.429 77,288 -0.10(-1.12%)
Mar 11, 2022 8.588 8.604 8.502 8.525 24,263 -0.02(-0.19%)
Mar 10, 2022 8.477 8.564 8.461 8.541 24,278 +0.01(+0.09%)
Mar 09, 2022 8.485 8.572 8.469 8.533 41,708 +0.11(+1.32%)
Mar 08, 2022 8.414 8.485 8.342 8.421 70,992 +0.04(+0.47%)
Mar 07, 2022 8.533 8.548 8.382 8.382 57,081 -0.23(-2.63%)
Mar 04, 2022 8.644 8.644 8.543 8.608 39,163 -0.10(-1.14%)
Mar 03, 2022 8.731 8.779 8.668 8.707 62,890 +0.02(+0.27%)
Mar 02, 2022 8.588 8.736 8.588 8.683 47,222 +0.10(+1.20%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.