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 )

10.29 -0.11 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Nov 28, 2014 6.956 6.965 6.839 6.856 236,090 -0.14(-1.97%)
Nov 26, 2014 6.969 6.994 6.994 6.994 179,750 +0.05(+0.66%)
Nov 25, 2014 6.986 7.019 6.931 6.948 213,106 +0.00(+0.06%)
Nov 24, 2014 6.931 6.994 6.915 6.944 175,504 +0.03(+0.48%)
Nov 21, 2014 6.944 6.973 6.881 6.910 162,206 +0.06(+0.85%)
Nov 20, 2014 6.873 6.935 6.806 6.852 163,345 -0.08(-1.09%)
Nov 19, 2014 6.743 7.061 6.743 6.927 479,283 +0.15(+2.28%)
Nov 18, 2014 6.735 6.798 6.731 6.773 240,449 +0.05(+0.68%)
Nov 17, 2014 6.739 6.816 6.722 6.727 218,307 -0.06(-0.86%)
Nov 14, 2014 6.923 6.923 6.781 6.785 151,383 -0.02(-0.31%)
Nov 13, 2014 6.881 6.881 6.806 6.806 169,161 -0.07(-0.97%)
Nov 12, 2014 6.864 6.888 6.844 6.873 136,313 +0.00(+0.00%)
Nov 11, 2014 6.944 6.944 6.856 6.873 123,872 -0.05(-0.78%)
Nov 10, 2014 6.961 6.961 6.852 6.927 107,716 -0.00(-0.06%)
Nov 07, 2014 6.935 6.935 6.885 6.931 116,402 +0.01(+0.12%)
Nov 06, 2014 6.894 6.923 6.881 6.923 95,356 +0.01(+0.18%)
Nov 05, 2014 6.919 6.919 6.852 6.910 78,980 +0.05(+0.73%)
Nov 04, 2014 6.923 6.923 6.806 6.860 146,950 -0.07(-0.97%)
Nov 03, 2014 6.969 6.969 6.886 6.927 109,650 -0.02(-0.30%)
Oct 31, 2014 7.040 7.040 6.910 6.948 177,031 -0.02(-0.24%)
Oct 30, 2014 6.915 6.965 6.844 6.965 195,507 +0.05(+0.79%)
Oct 29, 2014 6.885 6.923 6.834 6.910 167,180 +0.07(+0.98%)
Oct 28, 2014 6.798 6.844 6.798 6.844 145,842 +0.08(+1.11%)
Oct 27, 2014 6.789 6.810 6.810 6.768 124,927 -0.04(-0.61%)
Oct 24, 2014 6.802 6.823 6.777 6.810 152,268 +0.04(+0.56%)
Oct 23, 2014 6.756 6.792 6.756 6.773 107,096 +0.08(+1.12%)
Oct 22, 2014 6.743 6.765 6.681 6.697 199,578 -0.02(-0.31%)
Oct 21, 2014 6.551 6.727 6.551 6.718 136,134 +0.18(+2.81%)
Oct 20, 2014 6.509 6.589 6.484 6.534 154,078 +0.04(+0.58%)
Oct 17, 2014 6.618 6.651 6.472 6.497 633,105 -0.02(-0.32%)
Oct 16, 2014 6.317 6.559 6.292 6.518 274,492 +0.15(+2.36%)
Oct 15, 2014 6.346 6.380 6.209 6.367 492,653 +0.01(+0.20%)
Oct 14, 2014 6.401 6.451 6.305 6.355 424,836 +0.02(+0.33%)
Oct 13, 2014 6.413 6.497 6.330 6.334 259,547 -0.11(-1.69%)
Oct 10, 2014 6.798 6.798 6.054 6.442 837,276 -0.35(-5.17%)
Oct 09, 2014 6.919 6.927 6.752 6.793 161,383 -0.10(-1.45%)
Oct 08, 2014 6.848 6.894 6.802 6.894 262,550 +0.04(+0.61%)
Oct 07, 2014 6.894 6.910 6.802 6.852 247,349 -0.05(-0.67%)
Oct 06, 2014 6.994 6.998 6.893 6.898 182,283 -0.04(-0.60%)
Oct 03, 2014 6.969 6.969 6.915 6.940 172,725 +0.01(+0.08%)
Oct 02, 2014 7.011 7.011 6.894 6.934 170,014 -0.06(-0.92%)
Oct 01, 2014 7.019 7.032 6.948 6.998 156,275 -0.16(-2.28%)
Sep 30, 2014 7.253 7.261 7.161 7.161 237,098 -0.08(-1.04%)
Sep 29, 2014 7.249 7.249 7.203 7.236 192,335 -0.02(-0.29%)
Sep 26, 2014 7.295 7.324 7.239 7.257 300,336 -0.02(-0.23%)
Sep 25, 2014 7.324 7.324 7.240 7.274 145,346 -0.05(-0.74%)
Sep 24, 2014 7.328 7.332 7.295 7.328 298,601 +0.01(+0.17%)
Sep 23, 2014 7.303 7.349 7.295 7.316 247,065 -0.04(-0.51%)
Sep 22, 2014 7.420 7.420 7.345 7.353 342,749 -0.08(-1.07%)
Sep 19, 2014 7.479 7.479 7.391 7.433 164,415 -0.03(-0.39%)
Sep 18, 2014 7.487 7.487 7.437 7.462 128,135 +0.00(+0.06%)
Sep 17, 2014 7.516 7.516 7.449 7.458 143,886 -0.03(-0.45%)
Sep 16, 2014 7.362 7.491 7.345 7.491 145,205 +0.13(+1.70%)
Sep 15, 2014 7.420 7.420 7.341 7.366 121,732 -0.04(-0.56%)
Sep 12, 2014 7.479 7.504 7.357 7.408 105,485 -0.06(-0.84%)
Sep 11, 2014 7.483 7.483 7.449 7.470 127,201 -0.01(-0.17%)
Sep 10, 2014 7.520 7.520 7.412 7.483 181,921 -0.04(-0.50%)
Sep 09, 2014 7.504 7.533 7.455 7.520 134,585 +0.03(+0.45%)
Sep 08, 2014 7.533 7.541 7.462 7.487 158,704 -0.03(-0.44%)
Sep 05, 2014 7.508 7.525 7.454 7.520 216,710 +0.02(+0.28%)
Sep 04, 2014 7.516 7.533 7.466 7.500 181,153 +0.01(+0.17%)
Sep 03, 2014 7.533 7.554 7.433 7.487 210,301 +0.01(+0.11%)
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.