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: 4:10 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, 2024 10.40 10.44 10.34 10.44 43,189 +0.11(+1.06%)
May 30, 2024 10.22 10.33 10.20 10.33 60,328 +0.11(+1.07%)
May 29, 2024 10.39 10.39 10.22 10.22 136,446 -0.17(-1.62%)
May 28, 2024 10.45 10.45 10.34 10.39 66,063 -0.05(-0.47%)
May 24, 2024 10.14 10.44 10.14 10.44 172,652 +0.36(+3.54%)
May 23, 2024 10.27 10.32 10.07 10.08 55,610 -0.18(-1.74%)
May 22, 2024 10.37 10.38 10.20 10.26 70,801 -0.02(-0.19%)
May 21, 2024 10.18 10.28 10.16 10.28 77,517 +0.13(+1.27%)
May 20, 2024 10.08 10.16 10.08 10.15 29,453 +0.03(+0.29%)
May 17, 2024 10.17 10.17 10.03 10.12 64,205 -0.01(-0.10%)
May 16, 2024 10.18 10.26 10.06 10.13 67,641 -0.02(-0.20%)
May 15, 2024 10.13 10.18 10.07 10.15 59,262 +0.06(+0.59%)
May 14, 2024 10.02 10.09 10.02 10.09 64,991 +0.10(+0.99%)
May 13, 2024 10.08 10.10 9.974 9.994 48,102 -0.03(-0.30%)
May 10, 2024 10.08 10.08 9.975 10.02 59,629 +0.01(+0.10%)
May 09, 2024 10.02 10.02 10.00 10.01 57,106 +0.04(+0.40%)
May 08, 2024 9.955 9.989 9.935 9.974 77,180 +0.00(+0.00%)
May 07, 2024 9.955 10.06 9.945 9.974 76,918 +0.05(+0.50%)
May 06, 2024 9.945 9.981 9.895 9.925 56,923 +0.02(+0.20%)
May 03, 2024 9.915 9.955 9.875 9.905 53,075 +0.08(+0.81%)
May 02, 2024 9.816 9.875 9.796 9.826 46,990 +0.04(+0.40%)
May 01, 2024 9.875 9.895 9.776 9.786 88,777 -0.10(-1.00%)
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%)
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.