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 )

10.39 +0.07 (+0.68%)
Streaming Delayed Price Updated: 11:41 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 (%)
May 31, 2016 5.608 5.608 5.539 5.548 93,573 -0.02(-0.41%)
May 27, 2016 5.562 5.571 5.571 5.571 75,550 +0.03(+0.49%)
May 26, 2016 5.562 5.585 5.535 5.544 85,935 +0.00(+0.08%)
May 25, 2016 5.493 5.567 5.493 5.539 120,751 +0.05(+0.83%)
May 24, 2016 5.512 5.539 5.493 5.493 158,312 +0.04(+0.75%)
May 23, 2016 5.489 5.489 5.439 5.452 141,205 -0.02(-0.33%)
May 20, 2016 5.489 5.507 5.452 5.471 183,842 +0.01(+0.25%)
May 19, 2016 5.471 5.475 5.425 5.457 214,408 -0.03(-0.58%)
May 18, 2016 5.498 5.525 5.471 5.489 150,777 -0.01(-0.17%)
May 17, 2016 5.503 5.516 5.480 5.498 180,679 -0.00(-0.08%)
May 16, 2016 5.503 5.539 5.503 5.503 140,754 +0.01(+0.17%)
May 13, 2016 5.503 5.544 5.480 5.493 92,395 -0.03(-0.58%)
May 12, 2016 5.557 5.580 5.512 5.525 157,412 +0.01(+0.25%)
May 11, 2016 5.503 5.562 5.503 5.512 210,153 -0.02(-0.33%)
May 10, 2016 5.475 5.548 5.475 5.530 136,917 +0.07(+1.25%)
May 09, 2016 5.507 5.576 5.462 5.462 119,514 -0.05(-0.83%)
May 06, 2016 5.434 5.512 5.434 5.507 148,333 +0.06(+1.09%)
May 05, 2016 5.498 5.503 5.434 5.448 259,125 -0.05(-0.83%)
May 04, 2016 5.507 5.516 5.452 5.493 150,630 -0.03(-0.50%)
May 03, 2016 5.548 5.576 5.493 5.521 227,059 -0.08(-1.47%)
May 02, 2016 5.621 5.644 5.571 5.603 176,615 +0.01(+0.25%)
Apr 29, 2016 5.626 5.626 5.580 5.589 101,980 -0.04(-0.73%)
Apr 28, 2016 5.653 5.685 5.617 5.630 92,992 -0.05(-0.80%)
Apr 27, 2016 5.640 5.690 5.630 5.676 109,075 +0.07(+1.22%)
Apr 26, 2016 5.585 5.621 5.585 5.608 149,231 +0.05(+0.82%)
Apr 25, 2016 5.617 5.653 5.562 5.562 185,028 -0.08(-1.38%)
Apr 22, 2016 5.653 5.661 5.635 5.640 114,972 -0.01(-0.16%)
Apr 21, 2016 5.690 5.690 5.621 5.649 186,086 -0.03(-0.48%)
Apr 20, 2016 5.640 5.699 5.619 5.676 253,449 +0.05(+0.89%)
Apr 19, 2016 5.589 5.626 5.580 5.626 110,838 +0.09(+1.57%)
Apr 18, 2016 5.480 5.539 5.462 5.539 212,842 +0.07(+1.25%)
Apr 15, 2016 5.448 5.512 5.423 5.471 194,697 -0.01(-0.25%)
Apr 14, 2016 5.475 5.489 5.466 5.484 103,359 +0.03(+0.50%)
Apr 13, 2016 5.457 5.512 5.457 5.457 161,170 +0.05(+0.84%)
Apr 12, 2016 5.393 5.441 5.393 5.411 184,363 +0.04(+0.68%)
Apr 11, 2016 5.384 5.425 5.375 5.375 86,902 +0.02(+0.34%)
Apr 08, 2016 5.375 5.407 5.356 5.356 76,041 +0.05(+0.86%)
Apr 07, 2016 5.352 5.370 5.311 5.311 151,035 -0.05(-0.85%)
Apr 06, 2016 5.343 5.407 5.326 5.356 162,440 +0.04(+0.77%)
Apr 05, 2016 5.325 5.375 5.315 5.315 156,685 -0.07(-1.27%)
Apr 04, 2016 5.484 5.484 5.384 5.384 162,265 -0.10(-1.83%)
Apr 01, 2016 5.521 5.521 5.466 5.484 159,394 -0.04(-0.78%)
Mar 31, 2016 5.523 5.563 5.514 5.528 355,629 +0.00(+0.00%)
Mar 30, 2016 5.506 5.550 5.488 5.528 199,541 +0.08(+1.38%)
Mar 29, 2016 5.346 5.457 5.346 5.452 221,001 +0.11(+1.99%)
Mar 28, 2016 5.359 5.368 5.342 5.346 94,026 +0.03(+0.50%)
Mar 24, 2016 5.377 5.319 5.319 5.319 107,381 -0.06(-1.07%)
Mar 23, 2016 5.408 5.426 5.377 5.377 125,446 -0.04(-0.74%)
Mar 22, 2016 5.408 5.443 5.399 5.417 142,433 -0.01(-0.24%)
Mar 21, 2016 5.448 5.461 5.412 5.430 133,041 +0.01(+0.16%)
Mar 18, 2016 5.470 5.470 5.421 5.421 170,013 -0.04(-0.81%)
Mar 17, 2016 5.373 5.475 5.368 5.466 100,904 +0.11(+1.99%)
Mar 16, 2016 5.306 5.377 5.288 5.359 129,676 +0.03(+0.58%)
Mar 15, 2016 5.333 5.386 5.324 5.328 80,472 -0.06(-1.07%)
Mar 14, 2016 5.475 5.475 5.381 5.386 136,922 -0.08(-1.38%)
Mar 11, 2016 5.386 5.466 5.381 5.461 233,104 +0.16(+3.01%)
Mar 10, 2016 5.386 5.386 5.284 5.302 182,419 -0.08(-1.40%)
Mar 09, 2016 5.350 5.377 5.317 5.377 135,360 +0.06(+1.17%)
Mar 08, 2016 5.311 5.315 5.297 5.315 75,575 -0.02(-0.33%)
Mar 07, 2016 5.328 5.349 5.288 5.333 111,971 -0.02(-0.41%)
Mar 04, 2016 5.328 5.368 5.286 5.355 191,916 +0.05(+0.92%)
Mar 03, 2016 5.253 5.311 5.253 5.306 227,043 +0.03(+0.59%)
Mar 02, 2016 5.240 5.275 5.222 5.275 117,970 +0.03(+0.51%)
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.