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 )

10.32 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2020 7.373 7.461 7.358 7.409 86,261 -0.04(-0.48%)
Nov 27, 2020 7.409 7.452 7.373 7.445 73,606 +0.05(+0.68%)
Nov 25, 2020 7.510 7.524 7.373 7.394 42,833 -0.09(-1.25%)
Nov 24, 2020 7.539 7.618 7.459 7.488 110,610 -0.01(-0.10%)
Nov 23, 2020 7.430 7.539 7.416 7.495 92,289 +0.09(+1.17%)
Nov 20, 2020 7.416 7.423 7.358 7.409 60,299 +0.04(+0.49%)
Nov 19, 2020 7.250 7.438 7.236 7.373 54,783 +0.09(+1.19%)
Nov 18, 2020 7.265 7.452 7.243 7.286 45,466 +0.03(+0.40%)
Nov 17, 2020 7.243 7.315 7.185 7.257 81,211 -0.01(-0.10%)
Nov 16, 2020 7.322 7.337 7.257 7.265 95,078 -0.07(-0.98%)
Nov 13, 2020 7.099 7.344 7.069 7.337 70,141 +0.27(+3.88%)
Nov 12, 2020 7.048 7.077 6.998 7.063 64,777 +0.01(+0.10%)
Nov 11, 2020 7.091 7.149 7.026 7.055 115,281 +0.01(+0.20%)
Nov 10, 2020 7.200 7.200 7.005 7.041 116,575 -0.19(-2.69%)
Nov 09, 2020 7.091 7.272 7.091 7.236 92,512 +0.28(+4.05%)
Nov 06, 2020 6.911 6.969 6.853 6.954 116,578 +0.04(+0.63%)
Nov 05, 2020 6.853 6.946 6.853 6.911 155,940 +0.11(+1.59%)
Nov 04, 2020 6.695 6.811 6.695 6.803 131,929 +0.14(+2.06%)
Nov 03, 2020 6.521 6.695 6.521 6.666 108,466 +0.19(+2.90%)
Nov 02, 2020 6.457 6.543 6.457 6.478 113,857 +0.06(+1.01%)
Oct 30, 2020 6.442 6.485 6.392 6.413 70,002 -0.06(-0.89%)
Oct 29, 2020 6.327 6.507 6.327 6.471 111,937 +0.12(+1.93%)
Oct 28, 2020 6.493 6.565 6.348 6.348 401,745 -0.28(-4.24%)
Oct 27, 2020 6.630 6.709 6.622 6.630 93,607 -0.02(-0.33%)
Oct 26, 2020 6.774 6.788 6.651 6.651 115,049 -0.15(-2.23%)
Oct 23, 2020 7.005 7.066 6.774 6.803 578,456 -0.17(-2.48%)
Oct 22, 2020 6.940 6.978 6.940 6.976 50,367 +0.04(+0.52%)
Oct 21, 2020 6.947 7.026 6.882 6.940 60,320 -0.04(-0.52%)
Oct 20, 2020 6.904 7.002 6.904 6.976 53,560 +0.06(+0.83%)
Oct 19, 2020 7.026 7.063 6.861 6.918 77,593 -0.04(-0.62%)
Oct 16, 2020 7.005 7.034 6.962 6.962 55,447 -0.06(-0.82%)
Oct 15, 2020 7.070 7.070 6.962 7.019 104,348 -0.06(-0.92%)
Oct 14, 2020 7.077 7.164 6.868 7.084 49,236 +0.04(+0.61%)
Oct 13, 2020 7.113 7.171 7.041 7.041 91,811 -0.07(-1.01%)
Oct 12, 2020 7.048 7.163 7.048 7.113 132,392 +0.06(+0.92%)
Oct 09, 2020 6.962 7.077 6.962 7.048 135,985 +0.10(+1.45%)
Oct 08, 2020 6.976 7.012 6.925 6.947 55,909 +0.00(+0.00%)
Oct 07, 2020 6.918 6.977 6.918 6.947 114,485 +0.08(+1.16%)
Oct 06, 2020 6.875 6.911 6.825 6.868 96,866 +0.02(+0.32%)
Oct 05, 2020 6.796 6.875 6.796 6.846 79,392 +0.09(+1.39%)
Oct 02, 2020 6.644 6.760 6.644 6.752 51,011 +0.03(+0.43%)
Oct 01, 2020 6.788 6.788 6.702 6.723 126,163 +0.03(+0.42%)
Sep 30, 2020 6.681 6.829 6.646 6.695 178,389 +0.01(+0.11%)
Sep 29, 2020 6.723 6.752 6.660 6.688 71,868 -0.01(-0.21%)
Sep 28, 2020 6.653 6.739 6.653 6.702 126,981 +0.07(+1.06%)
Sep 25, 2020 6.533 6.632 6.512 6.632 75,564 +0.04(+0.64%)
Sep 24, 2020 6.576 6.618 6.477 6.590 157,727 +0.01(+0.21%)
Sep 23, 2020 6.681 6.702 6.576 6.576 149,115 -0.11(-1.58%)
Sep 22, 2020 6.646 6.745 6.646 6.681 138,052 +0.02(+0.32%)
Sep 21, 2020 6.674 6.674 6.583 6.660 110,813 -0.09(-1.36%)
Sep 18, 2020 6.780 6.794 6.738 6.752 33,379 -0.02(-0.31%)
Sep 17, 2020 6.745 6.773 6.716 6.773 50,588 -0.01(-0.10%)
Sep 16, 2020 6.787 6.801 6.766 6.780 82,663 +0.01(+0.21%)
Sep 15, 2020 6.787 7.259 6.745 6.766 101,282 +0.04(+0.52%)
Sep 14, 2020 6.611 6.745 6.611 6.731 155,149 +0.07(+1.06%)
Sep 11, 2020 6.618 6.667 6.590 6.660 60,224 +0.10(+1.50%)
Sep 10, 2020 6.625 6.667 6.562 6.562 58,326 -0.05(-0.75%)
Sep 09, 2020 6.456 6.625 6.449 6.611 69,683 +0.17(+2.62%)
Sep 08, 2020 6.484 6.484 6.428 6.442 74,624 -0.08(-1.29%)
Sep 04, 2020 6.597 6.681 6.526 6.526 58,520 -0.10(-1.49%)
Sep 03, 2020 6.787 6.787 6.618 6.625 81,122 -0.19(-2.79%)
Sep 02, 2020 6.752 6.815 6.695 6.815 124,322 +0.11(+1.68%)
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.