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 29, 2020 6.248 6.248 6.151 6.228 82,716 -0.05(-0.77%)
May 28, 2020 6.373 6.373 6.248 6.276 93,541 -0.01(-0.11%)
May 27, 2020 6.248 6.290 6.160 6.283 154,545 +0.12(+1.91%)
May 26, 2020 6.096 6.172 6.096 6.165 199,048 +0.19(+3.25%)
May 22, 2020 5.923 5.971 5.888 5.971 143,634 +0.05(+0.82%)
May 21, 2020 6.006 6.006 5.888 5.923 113,337 -0.07(-1.16%)
May 20, 2020 5.964 6.006 5.944 5.992 98,184 +0.15(+2.49%)
May 19, 2020 5.916 5.926 5.840 5.847 69,945 -0.06(-1.06%)
May 18, 2020 5.743 5.971 5.743 5.909 120,461 +0.20(+3.52%)
May 15, 2020 5.708 5.729 5.666 5.708 59,186 -0.02(-0.36%)
May 14, 2020 5.701 5.729 5.557 5.729 75,498 +0.03(+0.49%)
May 13, 2020 5.902 5.902 5.667 5.701 107,186 -0.19(-3.18%)
May 12, 2020 5.937 5.937 5.854 5.888 173,747 -0.03(-0.47%)
May 11, 2020 5.951 5.957 5.867 5.916 66,876 -0.02(-0.35%)
May 08, 2020 5.874 5.957 5.871 5.937 58,031 +0.13(+2.27%)
May 07, 2020 5.819 5.874 5.798 5.805 131,002 +0.03(+0.48%)
May 06, 2020 5.895 5.907 5.764 5.777 61,569 -0.10(-1.65%)
May 05, 2020 5.874 5.909 5.827 5.874 153,671 +0.06(+0.95%)
May 04, 2020 5.764 5.819 5.694 5.819 146,859 +0.03(+0.48%)
May 01, 2020 5.722 5.812 5.722 5.791 166,731 -0.12(-1.99%)
Apr 30, 2020 5.978 5.978 5.860 5.909 126,072 -0.16(-2.63%)
Apr 29, 2020 5.916 6.108 5.916 6.068 114,416 +0.16(+2.70%)
Apr 28, 2020 5.874 5.923 5.840 5.909 126,489 +0.07(+1.19%)
Apr 27, 2020 5.770 5.874 5.764 5.840 122,239 +0.12(+2.06%)
Apr 24, 2020 5.673 5.743 5.660 5.722 175,104 +0.06(+1.10%)
Apr 23, 2020 5.736 5.785 5.660 5.660 145,379 -0.08(-1.45%)
Apr 22, 2020 5.764 5.764 5.701 5.743 111,782 +0.03(+0.61%)
Apr 21, 2020 5.729 5.729 5.638 5.708 33,551 -0.08(-1.44%)
Apr 20, 2020 5.957 5.957 5.783 5.791 81,188 -0.22(-3.69%)
Apr 17, 2020 5.944 6.013 5.909 6.013 183,477 +0.17(+2.84%)
Apr 16, 2020 5.923 5.944 5.798 5.847 180,776 -0.10(-1.63%)
Apr 15, 2020 5.951 5.951 5.770 5.944 203,980 -0.06(-0.92%)
Apr 14, 2020 5.902 6.041 5.902 5.999 107,561 +0.19(+3.22%)
Apr 13, 2020 5.985 5.985 5.747 5.812 118,802 -0.19(-3.12%)
Apr 09, 2020 5.902 6.075 5.902 5.999 63,949 +0.20(+3.46%)
Apr 08, 2020 5.583 5.840 5.583 5.798 110,504 +0.21(+3.85%)
Apr 07, 2020 5.646 5.764 5.583 5.583 76,106 +0.01(+0.25%)
Apr 06, 2020 5.272 5.576 5.251 5.570 160,225 +0.44(+8.65%)
Apr 03, 2020 5.216 5.290 5.085 5.126 206,862 -0.10(-1.99%)
Apr 02, 2020 5.147 5.341 5.078 5.230 200,828 +0.06(+1.07%)
Apr 01, 2020 5.306 5.438 5.168 5.175 190,344 -0.30(-5.46%)
Mar 31, 2020 5.487 5.601 5.460 5.473 235,551 -0.10(-1.81%)
Mar 30, 2020 5.588 5.679 5.487 5.574 144,219 -0.01(-0.12%)
Mar 27, 2020 5.453 5.608 5.366 5.581 120,614 -0.03(-0.48%)
Mar 26, 2020 5.372 5.615 5.372 5.608 175,782 +0.17(+3.09%)
Mar 25, 2020 5.096 5.500 5.029 5.440 149,562 +0.36(+7.02%)
Mar 24, 2020 4.531 5.206 4.531 5.083 284,694 +0.68(+15.44%)
Mar 23, 2020 4.558 4.572 4.329 4.403 287,107 -0.24(-5.22%)
Mar 20, 2020 4.719 4.820 4.605 4.645 310,598 +0.02(+0.44%)
Mar 19, 2020 4.511 4.928 4.490 4.625 231,486 +0.09(+1.93%)
Mar 18, 2020 4.914 4.982 4.511 4.537 239,384 -0.62(-12.01%)
Mar 17, 2020 4.908 5.251 4.908 5.157 275,324 +0.20(+4.08%)
Mar 16, 2020 5.130 5.204 4.874 4.955 384,944 -0.51(-9.36%)
Mar 13, 2020 5.278 5.618 5.278 5.467 264,996 +0.32(+6.28%)
Mar 12, 2020 5.790 5.793 5.133 5.143 318,476 -0.96(-15.67%)
Mar 11, 2020 6.322 6.348 6.086 6.099 179,485 -0.32(-5.03%)
Mar 10, 2020 6.436 6.584 6.288 6.422 145,116 +0.03(+0.42%)
Mar 09, 2020 6.699 6.699 6.315 6.396 370,861 -0.58(-8.30%)
Mar 06, 2020 6.927 6.975 6.853 6.975 131,012 -0.11(-1.52%)
Mar 05, 2020 7.136 7.143 7.055 7.082 217,637 -0.14(-1.96%)
Mar 04, 2020 7.049 7.224 7.049 7.224 159,544 +0.20(+2.78%)
Mar 03, 2020 6.981 7.116 6.954 7.028 236,051 +0.08(+1.16%)
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.