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 )

10.23 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2017 7.550 7.733 7.509 7.698 274,102 +0.15(+1.95%)
May 30, 2017 7.519 7.616 7.519 7.550 156,959 -0.01(-0.07%)
May 26, 2017 7.637 7.637 7.530 7.555 259,359 -0.09(-1.13%)
May 25, 2017 7.667 7.687 7.647 7.642 170,659 -0.03(-0.40%)
May 24, 2017 7.733 7.754 7.657 7.672 123,128 -0.03(-0.43%)
May 23, 2017 7.642 7.743 7.626 7.705 141,410 +0.10(+1.30%)
May 22, 2017 7.606 7.682 7.578 7.606 127,486 +0.04(+0.47%)
May 19, 2017 7.484 7.596 7.484 7.570 128,174 +0.13(+1.78%)
May 18, 2017 7.413 7.525 7.392 7.438 136,240 +0.00(+0.00%)
May 17, 2017 7.560 7.560 7.382 7.438 229,645 -0.12(-1.62%)
May 16, 2017 7.606 7.606 7.535 7.560 100,139 -0.02(-0.27%)
May 15, 2017 7.591 7.667 7.560 7.581 141,473 +0.02(+0.27%)
May 12, 2017 7.545 7.631 7.545 7.560 125,160 +0.01(+0.13%)
May 11, 2017 7.586 7.611 7.540 7.550 96,436 -0.04(-0.54%)
May 10, 2017 7.560 7.596 7.535 7.591 115,844 +0.02(+0.27%)
May 09, 2017 7.591 7.626 7.550 7.570 155,676 -0.03(-0.33%)
May 08, 2017 7.591 7.611 7.545 7.596 181,664 +0.01(+0.13%)
May 05, 2017 7.565 7.616 7.555 7.586 142,151 -0.01(-0.07%)
May 04, 2017 7.611 7.637 7.574 7.591 128,960 -0.05(-0.67%)
May 03, 2017 7.621 7.642 7.581 7.642 63,200 -0.02(-0.20%)
May 02, 2017 7.616 7.662 7.606 7.657 119,582 +0.04(+0.47%)
May 01, 2017 7.631 7.647 7.592 7.621 146,292 -0.02(-0.27%)
Apr 28, 2017 7.616 7.677 7.609 7.642 143,804 +0.02(+0.20%)
Apr 27, 2017 7.621 7.637 7.591 7.626 84,070 +0.02(+0.20%)
Apr 26, 2017 7.560 7.698 7.545 7.611 175,490 +0.05(+0.67%)
Apr 25, 2017 7.530 7.642 7.519 7.560 264,257 +0.09(+1.16%)
Apr 24, 2017 7.489 7.509 7.446 7.474 130,438 +0.09(+1.17%)
Apr 21, 2017 7.387 7.408 7.336 7.387 123,183 +0.01(+0.07%)
Apr 20, 2017 7.433 7.469 7.331 7.382 173,244 -0.03(-0.41%)
Apr 19, 2017 7.397 7.428 7.357 7.413 115,631 +0.07(+0.90%)
Apr 18, 2017 7.260 7.392 7.260 7.347 209,194 +0.02(+0.21%)
Apr 17, 2017 7.331 7.372 7.275 7.331 272,249 +0.08(+1.05%)
Apr 13, 2017 7.250 7.347 7.235 7.255 282,820 -0.09(-1.25%)
Apr 12, 2017 7.479 7.498 7.285 7.347 397,410 -0.15(-1.97%)
Apr 11, 2017 7.453 7.509 7.423 7.494 123,938 +0.03(+0.34%)
Apr 10, 2017 7.428 7.484 7.398 7.469 136,124 +0.05(+0.62%)
Apr 07, 2017 7.402 7.474 7.368 7.423 186,521 +0.06(+0.76%)
Apr 06, 2017 7.285 7.418 7.285 7.367 182,979 +0.06(+0.77%)
Apr 05, 2017 7.296 7.408 7.277 7.311 187,101 +0.08(+1.13%)
Apr 04, 2017 7.514 7.606 7.229 7.229 547,565 -0.32(-4.25%)
Apr 03, 2017 7.601 7.672 7.530 7.550 381,695 -0.01(-0.13%)
Mar 31, 2017 7.281 7.640 7.281 7.560 492,721 +0.27(+3.68%)
Mar 30, 2017 7.256 7.326 7.246 7.292 220,356 +0.04(+0.57%)
Mar 29, 2017 7.171 7.251 7.165 7.251 157,489 +0.08(+1.11%)
Mar 28, 2017 7.021 7.181 7.021 7.171 153,021 +0.13(+1.91%)
Mar 27, 2017 6.991 7.060 6.991 7.036 163,006 -0.01(-0.14%)
Mar 24, 2017 7.046 7.071 7.016 7.046 145,793 -0.01(-0.14%)
Mar 23, 2017 7.026 7.096 7.011 7.056 203,127 +0.03(+0.43%)
Mar 22, 2017 7.011 7.046 7.011 7.026 169,537 +0.02(+0.28%)
Mar 21, 2017 7.176 7.186 7.001 7.006 332,580 -0.15(-2.16%)
Mar 20, 2017 7.161 7.196 7.136 7.161 220,268 +0.03(+0.42%)
Mar 17, 2017 7.101 7.151 7.086 7.131 666,092 +0.07(+1.04%)
Mar 16, 2017 7.001 7.074 6.991 7.057 162,181 +0.08(+1.16%)
Mar 15, 2017 6.941 7.001 6.936 6.976 155,568 +0.02(+0.29%)
Mar 14, 2017 6.936 6.961 6.906 6.956 94,202 +0.00(+0.00%)
Mar 13, 2017 6.951 6.969 6.941 6.956 128,950 +0.02(+0.29%)
Mar 10, 2017 6.946 6.961 6.916 6.936 82,363 +0.01(+0.22%)
Mar 09, 2017 6.931 6.946 6.906 6.921 122,469 -0.01(-0.14%)
Mar 08, 2017 6.941 6.953 6.906 6.931 119,946 +0.00(+0.07%)
Mar 07, 2017 6.926 6.951 6.916 6.926 79,952 -0.01(-0.14%)
Mar 06, 2017 6.936 6.936 6.892 6.936 170,910 -0.00(-0.07%)
Mar 03, 2017 6.941 6.961 6.916 6.941 130,974 +0.00(+0.00%)
Mar 02, 2017 6.971 6.971 6.908 6.941 186,845 -0.04(-0.57%)
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.