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 )

10.40 +0.08 (+0.78%)
Official Closing Price Updated: 7:00 PM 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 31, 2019 7.515 7.594 7.497 7.552 133,886 +0.01(+0.16%)
Jan 30, 2019 7.460 7.564 7.460 7.539 152,749 +0.09(+1.23%)
Jan 29, 2019 7.399 7.466 7.399 7.448 72,055 +0.07(+1.00%)
Jan 28, 2019 7.374 7.386 7.338 7.374 85,345 -0.04(-0.50%)
Jan 25, 2019 7.435 7.460 7.405 7.411 69,505 +0.04(+0.50%)
Jan 24, 2019 7.380 7.399 7.356 7.374 64,303 +0.01(+0.08%)
Jan 23, 2019 7.423 7.478 7.368 7.368 89,077 -0.01(-0.08%)
Jan 22, 2019 7.435 7.509 7.362 7.374 84,759 -0.09(-1.23%)
Jan 18, 2019 7.539 7.545 7.466 7.466 152,585 -0.02(-0.33%)
Jan 17, 2019 7.490 7.643 7.454 7.490 136,169 -0.04(-0.57%)
Jan 16, 2019 7.521 7.558 7.496 7.533 236,266 +0.02(+0.24%)
Jan 15, 2019 7.429 7.515 7.399 7.515 218,596 +0.16(+2.16%)
Jan 14, 2019 7.307 7.362 7.307 7.356 82,525 +0.00(+0.00%)
Jan 11, 2019 7.356 7.356 7.307 7.356 156,020 +0.03(+0.42%)
Jan 10, 2019 7.282 7.325 7.246 7.325 83,873 +0.01(+0.08%)
Jan 09, 2019 7.295 7.319 7.264 7.319 103,437 +0.09(+1.18%)
Jan 08, 2019 7.136 7.234 7.093 7.234 187,134 +0.15(+2.07%)
Jan 07, 2019 6.995 7.099 6.971 7.087 135,579 +0.14(+2.02%)
Jan 04, 2019 6.873 6.952 6.848 6.946 111,863 +0.16(+2.34%)
Jan 03, 2019 6.799 6.824 6.732 6.787 143,805 -0.06(-0.80%)
Jan 02, 2019 6.702 6.842 6.702 6.842 137,759 +0.08(+1.18%)
Dec 31, 2018 6.665 6.775 6.665 6.763 352,926 +0.09(+1.37%)
Dec 28, 2018 6.720 6.763 6.549 6.671 455,958 +0.00(+0.00%)
Dec 27, 2018 6.604 6.677 6.508 6.671 301,306 -0.05(-0.75%)
Dec 26, 2018 6.334 6.722 6.300 6.722 265,422 +0.38(+6.03%)
Dec 24, 2018 6.272 6.390 6.272 6.339 227,919 -0.02(-0.35%)
Dec 21, 2018 6.373 6.435 6.334 6.362 312,899 -0.03(-0.49%)
Dec 20, 2018 6.598 6.630 6.350 6.393 419,947 -0.25(-3.76%)
Dec 19, 2018 6.733 6.772 6.587 6.643 350,042 -0.08(-1.25%)
Dec 18, 2018 6.817 6.862 6.727 6.727 193,395 -0.10(-1.48%)
Dec 17, 2018 6.913 6.935 6.806 6.829 131,956 -0.11(-1.54%)
Dec 14, 2018 7.014 7.048 6.930 6.935 100,270 -0.12(-1.67%)
Dec 13, 2018 7.031 7.070 6.980 7.053 76,118 +0.01(+0.16%)
Dec 12, 2018 7.059 7.149 7.031 7.042 142,072 +0.04(+0.64%)
Dec 11, 2018 6.997 7.070 6.973 6.997 125,026 +0.03(+0.40%)
Dec 10, 2018 7.166 7.166 6.919 6.969 223,442 -0.21(-2.90%)
Dec 07, 2018 7.217 7.312 7.155 7.177 92,092 -0.04(-0.55%)
Dec 06, 2018 7.121 7.313 7.076 7.217 155,518 -0.07(-0.93%)
Dec 04, 2018 7.391 7.397 7.256 7.284 139,027 -0.17(-2.26%)
Dec 03, 2018 7.458 7.463 7.425 7.453 99,020 +0.11(+1.45%)
Nov 30, 2018 7.295 7.346 7.290 7.346 74,847 +0.02(+0.31%)
Nov 29, 2018 7.217 7.335 7.217 7.323 202,616 +0.10(+1.32%)
Nov 28, 2018 7.144 7.231 7.144 7.228 221,689 +0.06(+0.86%)
Nov 27, 2018 7.127 7.205 7.115 7.166 74,884 -0.01(-0.16%)
Nov 26, 2018 7.160 7.211 7.123 7.177 84,840 +0.07(+0.95%)
Nov 23, 2018 7.121 7.149 7.110 7.110 34,134 -0.01(-0.16%)
Nov 21, 2018 7.121 7.121 7.121 0 +0.02(+0.32%)
Nov 20, 2018 7.121 7.134 7.070 7.098 97,855 -0.10(-1.33%)
Nov 19, 2018 7.245 7.273 7.172 7.194 179,801 -0.06(-0.85%)
Nov 16, 2018 7.228 7.323 7.211 7.256 115,204 +0.01(+0.16%)
Nov 15, 2018 7.166 7.256 7.132 7.245 104,076 +0.07(+0.94%)
Nov 14, 2018 7.234 7.275 7.144 7.177 155,971 -0.01(-0.16%)
Nov 13, 2018 7.194 7.267 7.172 7.189 128,742 +0.01(+0.16%)
Nov 12, 2018 7.200 7.245 7.172 7.177 136,232 -0.07(-1.01%)
Nov 09, 2018 7.284 7.301 7.160 7.250 160,361 -0.07(-0.92%)
Nov 08, 2018 7.368 7.425 7.301 7.318 135,019 -0.06(-0.84%)
Nov 07, 2018 7.340 7.400 7.340 7.380 188,523 +0.08(+1.16%)
Nov 06, 2018 7.278 7.340 7.278 7.295 113,705 +0.00(+0.00%)
Nov 05, 2018 7.278 7.312 7.256 7.295 73,008 +0.04(+0.54%)
Nov 02, 2018 7.295 7.323 7.239 7.256 99,203 -0.01(-0.15%)
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.