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 (%)
Mar 31, 2017 7.212 7.568 7.212 7.488 497,440 +0.27(+3.68%)
Mar 30, 2017 7.187 7.256 7.177 7.223 222,467 +0.04(+0.57%)
Mar 29, 2017 7.103 7.182 7.097 7.182 158,998 +0.08(+1.11%)
Mar 28, 2017 6.955 7.113 6.955 7.103 154,486 +0.13(+1.91%)
Mar 27, 2017 6.925 6.993 6.925 6.969 164,568 -0.01(-0.14%)
Mar 24, 2017 6.979 7.004 6.950 6.979 147,189 -0.01(-0.14%)
Mar 23, 2017 6.960 7.029 6.945 6.989 205,072 +0.03(+0.43%)
Mar 22, 2017 6.945 6.979 6.945 6.960 171,161 +0.02(+0.29%)
Mar 21, 2017 7.108 7.118 6.935 6.940 335,765 -0.15(-2.16%)
Mar 20, 2017 7.093 7.128 7.068 7.093 222,378 +0.03(+0.42%)
Mar 17, 2017 7.034 7.083 7.019 7.063 672,472 +0.07(+1.04%)
Mar 16, 2017 6.935 7.007 6.925 6.990 163,734 +0.08(+1.16%)
Mar 15, 2017 6.876 6.935 6.871 6.910 157,058 +0.02(+0.29%)
Mar 14, 2017 6.871 6.895 6.841 6.890 95,104 +0.00(+0.00%)
Mar 13, 2017 6.885 6.903 6.876 6.890 130,185 +0.02(+0.29%)
Mar 10, 2017 6.880 6.895 6.851 6.871 83,151 +0.01(+0.22%)
Mar 09, 2017 6.866 6.880 6.841 6.856 123,642 -0.01(-0.14%)
Mar 08, 2017 6.876 6.887 6.841 6.866 121,095 +0.00(+0.07%)
Mar 07, 2017 6.861 6.885 6.851 6.861 80,718 -0.01(-0.14%)
Mar 06, 2017 6.871 6.871 6.827 6.871 172,547 -0.00(-0.07%)
Mar 03, 2017 6.876 6.895 6.851 6.876 132,228 +0.00(+0.00%)
Mar 02, 2017 6.905 6.905 6.843 6.876 188,634 -0.04(-0.57%)
Mar 01, 2017 6.920 6.925 6.895 6.915 191,111 +0.05(+0.79%)
Feb 28, 2017 6.866 6.876 6.851 6.861 83,884 -0.02(-0.36%)
Feb 27, 2017 6.871 6.890 6.846 6.885 125,157 +0.06(+0.94%)
Feb 24, 2017 6.806 6.836 6.799 6.821 89,387 -0.02(-0.36%)
Feb 23, 2017 6.836 6.895 6.836 6.846 226,962 +0.00(+0.07%)
Feb 22, 2017 6.806 6.851 6.801 6.841 115,802 +0.03(+0.44%)
Feb 21, 2017 6.801 6.827 6.787 6.811 109,377 +0.03(+0.51%)
Feb 17, 2017 6.777 6.777 6.777 0 -0.04(-0.65%)
Feb 16, 2017 6.871 6.871 6.821 6.821 157,167 -0.05(-0.72%)
Feb 15, 2017 6.866 6.876 6.831 6.871 141,427 -0.01(-0.14%)
Feb 14, 2017 6.885 6.885 6.839 6.880 150,090 +0.00(+0.00%)
Feb 13, 2017 6.836 6.890 6.832 6.880 165,680 +0.06(+0.87%)
Feb 10, 2017 6.826 6.841 6.787 6.821 141,144 +0.01(+0.15%)
Feb 09, 2017 6.787 6.826 6.782 6.811 112,213 +0.02(+0.36%)
Feb 08, 2017 6.772 6.791 6.742 6.787 201,338 -0.01(-0.15%)
Feb 07, 2017 6.826 6.841 6.767 6.796 124,407 -0.03(-0.51%)
Feb 06, 2017 6.792 6.841 6.792 6.831 147,851 +0.02(+0.29%)
Feb 03, 2017 6.811 6.846 6.801 6.811 109,084 -0.01(-0.14%)
Feb 02, 2017 6.796 6.831 6.777 6.821 107,024 +0.00(+0.00%)
Feb 01, 2017 6.831 6.841 6.801 6.821 162,534 +0.01(+0.15%)
Jan 31, 2017 6.801 6.831 6.772 6.811 144,557 -0.01(-0.14%)
Jan 30, 2017 6.836 6.836 6.787 6.821 108,687 -0.04(-0.65%)
Jan 27, 2017 6.846 6.871 6.826 6.866 252,061 +0.03(+0.51%)
Jan 26, 2017 6.851 6.871 6.831 6.831 189,994 -0.03(-0.43%)
Jan 25, 2017 6.811 6.866 6.777 6.861 185,994 +0.08(+1.17%)
Jan 24, 2017 6.653 6.792 6.646 6.782 267,825 +0.15(+2.31%)
Jan 23, 2017 6.614 6.648 6.614 6.628 90,396 +0.04(+0.56%)
Jan 20, 2017 6.589 6.620 6.549 6.591 103,277 +0.00(+0.04%)
Jan 19, 2017 6.599 6.623 6.574 6.589 54,454 -0.01(-0.22%)
Jan 18, 2017 6.653 6.653 6.596 6.604 104,890 -0.05(-0.74%)
Jan 17, 2017 6.604 6.673 6.603 6.653 139,222 +0.05(+0.82%)
Jan 13, 2017 6.599 6.599 6.599 0 +0.03(+0.45%)
Jan 12, 2017 6.609 6.614 6.569 6.569 144,033 -0.05(-0.82%)
Jan 11, 2017 6.574 6.633 6.574 6.623 144,363 +0.06(+0.98%)
Jan 10, 2017 6.569 6.604 6.554 6.559 95,954 -0.02(-0.30%)
Jan 09, 2017 6.510 6.579 6.510 6.579 104,101 +0.06(+0.99%)
Jan 06, 2017 6.480 6.539 6.480 6.515 117,888 +0.02(+0.38%)
Jan 05, 2017 6.436 6.534 6.436 6.490 191,483 +0.01(+0.15%)
Jan 04, 2017 6.470 6.500 6.446 6.480 76,313 +0.05(+0.77%)
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.