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: 7:00 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 30, 2016 6.611 6.621 6.505 6.548 336,240 -0.05(-0.73%)
Nov 29, 2016 6.597 6.611 6.561 6.597 192,017 -0.00(-0.07%)
Nov 28, 2016 6.737 6.737 6.597 6.602 303,662 -0.15(-2.15%)
Nov 25, 2016 6.515 6.752 6.515 6.747 169,438 +0.29(+4.49%)
Nov 23, 2016 6.457 6.457 6.457 0 -0.01(-0.19%)
Nov 22, 2016 6.447 6.476 6.440 6.469 350,238 +0.05(+0.84%)
Nov 21, 2016 6.379 6.418 6.374 6.415 224,239 +0.06(+0.87%)
Nov 18, 2016 6.394 6.394 6.350 6.360 191,971 -0.02(-0.38%)
Nov 17, 2016 6.360 6.408 6.348 6.384 241,512 +0.06(+0.92%)
Nov 16, 2016 6.350 6.370 6.297 6.326 221,307 -0.07(-1.06%)
Nov 15, 2016 6.476 6.478 6.340 6.394 216,490 -0.07(-1.05%)
Nov 14, 2016 6.510 6.510 6.423 6.461 409,615 -0.04(-0.60%)
Nov 11, 2016 6.481 6.524 6.292 6.500 451,798 +0.01(+0.15%)
Nov 10, 2016 6.287 6.582 6.263 6.490 664,403 +0.27(+4.27%)
Nov 09, 2016 5.983 6.224 5.978 6.224 597,648 +0.20(+3.29%)
Nov 08, 2016 5.968 6.026 5.944 6.026 111,293 +0.03(+0.48%)
Nov 07, 2016 5.973 6.002 5.905 5.997 166,037 +0.11(+1.89%)
Nov 04, 2016 5.867 5.900 5.847 5.886 124,165 +0.02(+0.33%)
Nov 03, 2016 5.925 5.944 5.867 5.867 169,401 -0.06(-1.06%)
Nov 02, 2016 6.012 6.041 5.929 5.929 186,715 -0.14(-2.31%)
Nov 01, 2016 6.084 6.099 6.035 6.070 150,281 -0.01(-0.16%)
Oct 31, 2016 6.060 6.113 6.060 6.079 113,704 +0.01(+0.16%)
Oct 28, 2016 6.166 6.251 6.070 6.070 138,345 -0.12(-1.88%)
Oct 27, 2016 6.258 6.321 6.176 6.186 116,411 -0.06(-1.01%)
Oct 26, 2016 6.186 6.268 6.186 6.249 121,750 +0.02(+0.39%)
Oct 25, 2016 6.215 6.246 6.186 6.224 71,015 +0.02(+0.39%)
Oct 24, 2016 6.181 6.229 6.181 6.200 126,522 +0.05(+0.87%)
Oct 21, 2016 6.089 6.162 6.081 6.147 75,225 +0.04(+0.71%)
Oct 20, 2016 6.099 6.142 6.074 6.104 87,439 -0.02(-0.32%)
Oct 19, 2016 6.104 6.137 6.078 6.123 121,597 +0.04(+0.72%)
Oct 18, 2016 6.089 6.094 6.045 6.079 97,192 +0.07(+1.13%)
Oct 17, 2016 6.074 6.094 5.915 6.012 230,209 -0.02(-0.40%)
Oct 14, 2016 6.084 6.104 6.036 6.036 72,773 -0.00(-0.08%)
Oct 13, 2016 6.084 6.094 6.041 6.041 106,488 -0.05(-0.79%)
Oct 12, 2016 6.094 6.151 6.089 6.089 158,204 +0.01(+0.24%)
Oct 11, 2016 6.166 6.187 6.074 6.074 146,009 -0.10(-1.57%)
Oct 10, 2016 6.176 6.220 6.162 6.171 80,800 +0.03(+0.55%)
Oct 07, 2016 6.104 6.220 6.104 6.137 197,019 +0.04(+0.71%)
Oct 06, 2016 6.108 6.132 6.094 6.094 118,057 -0.00(-0.08%)
Oct 05, 2016 6.108 6.152 6.094 6.099 144,086 +0.04(+0.64%)
Oct 04, 2016 6.215 6.297 6.060 6.060 367,408 -0.15(-2.34%)
Oct 03, 2016 6.311 6.365 6.200 6.205 434,903 -0.14(-2.17%)
Sep 30, 2016 6.272 6.359 6.254 6.343 196,237 +0.10(+1.58%)
Sep 29, 2016 6.343 6.343 6.235 6.244 199,465 -0.10(-1.63%)
Sep 28, 2016 6.211 6.348 6.197 6.348 263,703 +0.15(+2.43%)
Sep 27, 2016 6.065 6.197 6.037 6.197 313,369 +0.14(+2.25%)
Sep 26, 2016 6.103 6.145 6.061 6.061 131,985 -0.06(-1.00%)
Sep 23, 2016 6.174 6.174 6.117 6.122 107,932 -0.04(-0.69%)
Sep 22, 2016 6.155 6.239 6.145 6.164 243,299 +0.08(+1.24%)
Sep 21, 2016 6.037 6.108 6.018 6.089 223,981 +0.06(+1.01%)
Sep 20, 2016 6.079 6.079 6.023 6.028 155,462 +0.00(+0.08%)
Sep 19, 2016 6.089 6.089 6.018 6.023 209,402 +0.00(+0.08%)
Sep 16, 2016 6.023 6.061 6.009 6.018 169,865 -0.01(-0.23%)
Sep 15, 2016 6.103 6.145 6.023 6.032 202,113 -0.05(-0.85%)
Sep 14, 2016 6.084 6.122 6.063 6.084 222,423 -0.00(-0.08%)
Sep 13, 2016 6.098 6.131 6.037 6.089 152,647 -0.02(-0.38%)
Sep 12, 2016 6.089 6.155 6.075 6.112 189,147 +0.02(+0.39%)
Sep 09, 2016 6.239 6.272 6.084 6.089 208,735 -0.17(-2.71%)
Sep 08, 2016 6.244 6.258 6.216 6.258 95,362 +0.00(+0.00%)
Sep 07, 2016 6.235 6.258 6.216 6.258 92,244 +0.01(+0.23%)
Sep 06, 2016 6.216 6.249 6.211 6.244 124,585 +0.07(+1.14%)
Sep 02, 2016 6.192 6.174 6.174 6.174 41,016 +0.03(+0.46%)
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.