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 (%)
Aug 31, 2020 6.639 6.709 6.639 6.688 93,838 +0.01(+0.21%)
Aug 28, 2020 6.618 6.688 6.604 6.674 51,702 +0.04(+0.53%)
Aug 27, 2020 6.562 6.653 6.562 6.639 108,455 +0.06(+0.96%)
Aug 26, 2020 6.569 6.604 6.555 6.576 46,597 +0.00(+0.00%)
Aug 25, 2020 6.618 6.621 6.547 6.576 53,155 -0.01(-0.21%)
Aug 24, 2020 6.604 6.646 6.590 6.590 59,483 +0.04(+0.54%)
Aug 21, 2020 6.562 6.578 6.540 6.555 40,907 -0.05(-0.75%)
Aug 20, 2020 6.646 6.668 6.590 6.604 67,837 -0.03(-0.42%)
Aug 19, 2020 6.674 6.681 6.625 6.632 94,281 -0.01(-0.21%)
Aug 18, 2020 6.639 6.674 6.632 6.646 80,462 -0.02(-0.32%)
Aug 17, 2020 6.597 6.667 6.597 6.667 76,164 +0.08(+1.28%)
Aug 14, 2020 6.555 6.583 6.555 6.583 46,162 +0.03(+0.43%)
Aug 13, 2020 6.540 6.597 6.540 6.555 98,747 -0.01(-0.11%)
Aug 12, 2020 6.512 6.590 6.512 6.562 64,258 +0.07(+1.08%)
Aug 11, 2020 6.555 6.597 6.491 6.491 80,050 -0.04(-0.65%)
Aug 10, 2020 6.435 6.562 6.435 6.533 135,789 +0.09(+1.42%)
Aug 07, 2020 6.393 6.452 6.393 6.442 49,713 +0.00(+0.00%)
Aug 06, 2020 6.470 6.491 6.428 6.442 93,012 -0.08(-1.19%)
Aug 05, 2020 6.505 6.527 6.459 6.519 45,546 +0.06(+0.98%)
Aug 04, 2020 6.371 6.477 6.371 6.456 32,132 +0.05(+0.77%)
Aug 03, 2020 6.400 6.421 6.379 6.407 58,307 +0.01(+0.22%)
Jul 31, 2020 6.400 6.407 6.308 6.393 60,508 +0.01(+0.22%)
Jul 30, 2020 6.512 6.512 6.343 6.379 110,206 -0.18(-2.69%)
Jul 29, 2020 6.477 6.555 6.463 6.555 112,783 +0.07(+1.09%)
Jul 28, 2020 6.477 6.491 6.449 6.484 54,652 -0.01(-0.11%)
Jul 27, 2020 6.449 6.505 6.435 6.491 97,397 +0.06(+0.88%)
Jul 24, 2020 6.407 6.449 6.371 6.435 182,094 +0.01(+0.22%)
Jul 23, 2020 6.357 6.421 6.357 6.421 121,173 +0.06(+0.88%)
Jul 22, 2020 6.315 6.393 6.315 6.364 81,815 +0.01(+0.11%)
Jul 21, 2020 6.350 6.434 6.350 6.357 63,443 +0.02(+0.33%)
Jul 20, 2020 6.350 6.350 6.334 6.336 20,797 -0.01(-0.11%)
Jul 17, 2020 6.393 6.393 6.308 6.343 56,105 -0.02(-0.33%)
Jul 16, 2020 6.315 6.386 6.301 6.364 129,933 +0.03(+0.44%)
Jul 15, 2020 6.435 6.435 6.301 6.336 147,510 +0.06(+1.01%)
Jul 14, 2020 6.188 6.273 6.146 6.273 94,264 +0.10(+1.60%)
Jul 13, 2020 6.217 6.287 6.160 6.174 79,056 +0.03(+0.46%)
Jul 10, 2020 6.097 6.210 6.097 6.146 75,138 +0.00(+0.00%)
Jul 09, 2020 6.238 6.238 6.132 6.146 95,586 -0.08(-1.36%)
Jul 08, 2020 6.203 6.273 6.203 6.231 50,476 +0.04(+0.57%)
Jul 07, 2020 6.245 6.266 6.195 6.195 83,107 -0.06(-1.01%)
Jul 06, 2020 6.336 6.336 6.245 6.259 110,914 +0.01(+0.23%)
Jul 02, 2020 6.266 6.343 6.245 6.245 64,343 -0.02(-0.34%)
Jul 01, 2020 6.203 6.266 6.188 6.266 128,494 +0.08(+1.24%)
Jun 30, 2020 6.107 6.196 6.079 6.189 154,522 +0.13(+2.15%)
Jun 29, 2020 6.155 6.214 6.059 6.059 102,131 -0.08(-1.34%)
Jun 26, 2020 6.230 6.234 6.114 6.141 66,748 -0.12(-1.86%)
Jun 25, 2020 6.155 6.271 6.155 6.258 67,843 +0.07(+1.11%)
Jun 24, 2020 6.292 6.306 6.155 6.189 97,885 -0.19(-3.01%)
Jun 23, 2020 6.381 6.429 6.361 6.381 50,822 +0.04(+0.65%)
Jun 22, 2020 6.306 6.361 6.299 6.340 34,079 +0.08(+1.20%)
Jun 19, 2020 6.409 6.409 6.265 6.265 53,777 -0.06(-0.98%)
Jun 18, 2020 6.361 6.395 6.320 6.326 54,739 -0.09(-1.39%)
Jun 17, 2020 6.402 6.443 6.354 6.416 62,898 +0.01(+0.21%)
Jun 16, 2020 6.347 6.470 6.347 6.402 119,219 +0.16(+2.64%)
Jun 15, 2020 6.045 6.271 6.003 6.237 101,175 +0.06(+1.00%)
Jun 12, 2020 6.210 6.278 6.114 6.175 77,241 +0.10(+1.58%)
Jun 11, 2020 6.381 6.381 6.038 6.079 107,438 -0.40(-6.14%)
Jun 10, 2020 6.505 6.512 6.443 6.477 96,827 +0.02(+0.32%)
Jun 09, 2020 6.477 6.518 6.457 6.457 135,547 -0.12(-1.88%)
Jun 08, 2020 6.635 6.635 6.573 6.580 116,499 -0.02(-0.31%)
Jun 05, 2020 6.587 6.632 6.532 6.601 89,046 +0.16(+2.56%)
Jun 04, 2020 6.409 6.518 6.395 6.436 66,615 -0.01(-0.21%)
Jun 03, 2020 6.354 6.477 6.348 6.450 53,223 +0.14(+2.17%)
Jun 02, 2020 6.320 6.347 6.271 6.313 85,314 +0.03(+0.44%)
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.