Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.41 +0.09 (+0.92%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 6, 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 (%)
Jan 29, 2016 5.000 5.129 4.996 5.129 111,646 +0.17(+3.40%)
Jan 28, 2016 4.929 4.978 4.916 4.960 148,837 +0.07(+1.36%)
Jan 27, 2016 4.894 4.934 4.867 4.894 135,115 +0.01(+0.18%)
Jan 26, 2016 4.823 4.903 4.823 4.885 160,841 +0.06(+1.19%)
Jan 25, 2016 4.894 4.909 4.823 4.827 117,358 -0.08(-1.71%)
Jan 22, 2016 4.832 4.929 4.832 4.912 153,060 +0.12(+2.50%)
Jan 21, 2016 4.681 4.801 4.672 4.792 235,825 +0.13(+2.85%)
Jan 20, 2016 4.770 4.785 4.579 4.659 426,025 -0.19(-3.84%)
Jan 19, 2016 4.925 4.956 4.832 4.845 338,893 -0.03(-0.64%)
Jan 15, 2016 4.978 4.876 4.876 4.876 300,035 -0.16(-3.17%)
Jan 14, 2016 5.009 5.048 4.939 5.036 185,121 +0.03(+0.62%)
Jan 13, 2016 5.102 5.117 4.987 5.005 178,367 -0.08(-1.48%)
Jan 12, 2016 5.071 5.098 5.018 5.080 238,922 +0.06(+1.15%)
Jan 11, 2016 5.129 5.129 5.000 5.022 277,821 -0.07(-1.39%)
Jan 08, 2016 5.133 5.156 5.076 5.093 324,940 -0.03(-0.61%)
Jan 07, 2016 5.191 5.200 5.115 5.124 164,263 -0.10(-1.87%)
Jan 06, 2016 5.302 5.302 5.204 5.222 259,699 -0.12(-2.32%)
Jan 05, 2016 5.386 5.386 5.324 5.346 178,762 -0.03(-0.50%)
Jan 04, 2016 5.386 5.386 5.319 5.373 307,601 -0.06(-1.14%)
Dec 31, 2015 5.479 5.435 5.435 5.435 322,594 -0.03(-0.57%)
Dec 30, 2015 5.541 5.541 5.457 5.466 214,547 -0.06(-1.12%)
Dec 29, 2015 5.554 5.608 5.488 5.528 257,112 +0.02(+0.44%)
Dec 28, 2015 5.512 5.568 5.486 5.503 401,269 +0.02(+0.31%)
Dec 24, 2015 5.516 5.486 5.486 5.486 136,546 +0.00(+0.00%)
Dec 23, 2015 5.443 5.490 5.426 5.486 334,753 +0.09(+1.59%)
Dec 22, 2015 5.361 5.439 5.344 5.400 273,358 +0.07(+1.29%)
Dec 21, 2015 5.383 5.434 5.322 5.331 454,202 +0.00(+0.08%)
Dec 18, 2015 5.284 5.357 5.254 5.327 473,169 +0.04(+0.81%)
Dec 17, 2015 5.271 5.305 5.230 5.284 443,547 +0.01(+0.25%)
Dec 16, 2015 5.176 5.284 5.146 5.271 268,416 +0.13(+2.60%)
Dec 15, 2015 5.163 5.193 5.133 5.137 439,990 +0.00(+0.08%)
Dec 14, 2015 5.223 5.223 5.099 5.133 217,218 -0.08(-1.49%)
Dec 11, 2015 5.241 5.254 5.202 5.211 178,093 -0.06(-1.22%)
Dec 10, 2015 5.284 5.301 5.266 5.275 200,326 +0.02(+0.33%)
Dec 09, 2015 5.292 5.353 5.241 5.258 585,672 -0.01(-0.25%)
Dec 08, 2015 5.279 5.310 5.262 5.271 254,316 -0.06(-1.05%)
Dec 07, 2015 5.378 5.378 5.318 5.327 404,030 -0.10(-1.83%)
Dec 04, 2015 5.353 5.430 5.350 5.426 177,682 +0.05(+0.88%)
Dec 03, 2015 5.478 5.478 5.357 5.378 144,795 -0.08(-1.42%)
Dec 02, 2015 5.473 5.503 5.439 5.456 204,662 -0.06(-1.02%)
Dec 01, 2015 5.409 5.525 5.409 5.512 248,617 +0.10(+1.91%)
Nov 30, 2015 5.391 5.443 5.387 5.409 211,921 +0.00(+0.00%)
Nov 27, 2015 5.404 5.417 5.370 5.409 51,715 -0.02(-0.32%)
Nov 25, 2015 5.447 5.426 5.426 5.426 140,030 -0.02(-0.32%)
Nov 24, 2015 5.452 5.508 5.422 5.443 196,843 -0.03(-0.55%)
Nov 23, 2015 5.503 5.546 5.465 5.473 101,458 -0.02(-0.39%)
Nov 20, 2015 5.473 5.516 5.443 5.495 164,833 +0.04(+0.71%)
Nov 19, 2015 5.456 5.495 5.432 5.456 98,836 +0.00(+0.08%)
Nov 18, 2015 5.422 5.465 5.413 5.452 109,708 +0.05(+0.96%)
Nov 17, 2015 5.426 5.426 5.391 5.400 204,588 -0.03(-0.48%)
Nov 16, 2015 5.340 5.430 5.340 5.426 168,038 +0.08(+1.53%)
Nov 13, 2015 5.314 5.370 5.275 5.344 428,975 +0.03(+0.57%)
Nov 12, 2015 5.353 5.383 5.314 5.314 148,513 -0.07(-1.36%)
Nov 11, 2015 5.439 5.443 5.370 5.387 141,293 -0.03(-0.64%)
Nov 10, 2015 5.456 5.503 5.422 5.422 140,724 -0.06(-1.02%)
Nov 09, 2015 5.516 5.533 5.456 5.478 135,604 -0.07(-1.32%)
Nov 06, 2015 5.555 5.564 5.516 5.551 101,625 -0.03(-0.62%)
Nov 05, 2015 5.585 5.602 5.555 5.585 169,383 +0.00(+0.00%)
Nov 04, 2015 5.598 5.626 5.559 5.585 203,989 -0.00(-0.09%)
Nov 03, 2015 5.551 5.615 5.533 5.590 110,038 +0.01(+0.16%)
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.