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 )

10.27 -0.13 (-1.25%)
Streaming Delayed Price Updated: 3:49 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 (%)
Dec 29, 2023 9.804 9.852 9.766 9.766 45,200 +0.14(+1.50%)
Dec 28, 2023 9.603 9.670 9.603 9.622 21,803 +0.03(+0.29%)
Dec 27, 2023 9.622 9.629 9.566 9.594 43,574 -0.01(-0.10%)
Dec 26, 2023 9.538 9.660 9.538 9.604 42,850 +0.09(+0.99%)
Dec 22, 2023 9.491 9.632 9.491 9.510 31,538 +0.05(+0.50%)
Dec 21, 2023 9.444 9.510 9.426 9.463 30,777 +0.01(+0.10%)
Dec 20, 2023 9.501 9.557 9.454 9.454 54,951 -0.06(-0.59%)
Dec 19, 2023 9.472 9.529 9.463 9.510 59,446 +0.07(+0.70%)
Dec 18, 2023 9.576 9.576 9.407 9.444 32,056 -0.04(-0.40%)
Dec 15, 2023 9.566 9.660 9.449 9.482 47,683 -0.01(-0.10%)
Dec 14, 2023 9.444 9.557 9.439 9.491 29,556 +0.09(+1.00%)
Dec 13, 2023 9.397 9.426 9.313 9.397 38,436 +0.04(+0.40%)
Dec 12, 2023 9.351 9.421 9.332 9.360 44,857 +0.05(+0.50%)
Dec 11, 2023 9.379 9.397 9.313 9.313 25,295 -0.07(-0.70%)
Dec 08, 2023 9.369 9.379 9.286 9.379 19,003 +0.03(+0.30%)
Dec 07, 2023 9.351 9.435 9.332 9.351 50,538 +0.04(+0.40%)
Dec 06, 2023 9.097 9.313 9.097 9.313 136,792 +0.28(+3.12%)
Dec 05, 2023 9.069 9.096 9.022 9.032 40,962 -0.07(-0.72%)
Dec 04, 2023 9.107 9.116 9.074 9.097 41,786 -0.02(-0.21%)
Dec 01, 2023 9.069 9.153 9.069 9.116 32,645 +0.05(+0.52%)
Nov 30, 2023 9.041 9.097 9.027 9.069 28,409 +0.02(+0.21%)
Nov 29, 2023 9.022 9.050 9.003 9.050 40,976 +0.07(+0.73%)
Nov 28, 2023 8.985 9.069 8.985 8.985 36,131 -0.05(-0.52%)
Nov 27, 2023 9.107 9.107 9.015 9.032 28,915 -0.07(-0.72%)
Nov 24, 2023 9.022 9.109 9.022 9.097 12,919 +0.07(+0.73%)
Nov 22, 2023 9.097 9.097 9.006 9.032 53,103 -0.04(-0.41%)
Nov 21, 2023 9.013 9.088 9.013 9.069 17,808 +0.03(+0.31%)
Nov 20, 2023 9.032 9.082 9.022 9.041 28,265 +0.00(+0.00%)
Nov 17, 2023 9.050 9.079 9.032 9.041 23,819 +0.01(+0.10%)
Nov 16, 2023 9.041 9.093 9.003 9.032 30,838 +0.02(+0.21%)
Nov 15, 2023 8.975 9.031 8.975 9.013 22,770 +0.07(+0.73%)
Nov 14, 2023 8.835 8.957 8.835 8.947 28,108 +0.20(+2.25%)
Nov 13, 2023 8.694 8.750 8.685 8.750 13,281 +0.05(+0.54%)
Nov 10, 2023 8.628 8.703 8.591 8.703 19,000 +0.12(+1.42%)
Nov 09, 2023 8.694 8.703 8.535 8.581 48,737 -0.06(-0.65%)
Nov 08, 2023 8.685 8.685 8.619 8.638 26,423 -0.03(-0.32%)
Nov 07, 2023 8.666 8.716 8.610 8.666 14,215 +0.00(+0.00%)
Nov 06, 2023 8.750 8.779 8.656 8.666 23,249 -0.07(-0.75%)
Nov 03, 2023 8.703 8.807 8.703 8.732 35,304 +0.09(+1.09%)
Nov 02, 2023 8.469 8.666 8.469 8.638 41,627 +0.25(+3.02%)
Nov 01, 2023 8.328 8.389 8.309 8.384 22,173 +0.08(+1.02%)
Oct 31, 2023 8.253 8.338 8.253 8.300 36,040 +0.06(+0.68%)
Oct 30, 2023 8.169 8.291 8.150 8.244 27,243 +0.13(+1.62%)
Oct 27, 2023 8.141 8.159 8.075 8.113 81,479 +0.03(+0.35%)
Oct 26, 2023 8.159 8.208 8.084 8.084 48,279 -0.07(-0.81%)
Oct 25, 2023 8.225 8.234 8.141 8.150 35,139 -0.11(-1.36%)
Oct 24, 2023 8.234 8.281 8.216 8.263 30,571 +0.05(+0.57%)
Oct 23, 2023 8.272 8.291 8.206 8.216 26,558 -0.09(-1.13%)
Oct 20, 2023 8.403 8.440 8.309 8.309 16,612 -0.11(-1.34%)
Oct 19, 2023 8.535 8.535 8.422 8.422 12,789 -0.14(-1.64%)
Oct 18, 2023 8.628 8.660 8.535 8.563 18,582 -0.07(-0.76%)
Oct 17, 2023 8.600 8.685 8.591 8.628 52,977 +0.00(+0.00%)
Oct 16, 2023 8.638 8.675 8.562 8.628 47,241 +0.04(+0.44%)
Oct 13, 2023 8.610 8.619 8.507 8.591 29,122 +0.00(+0.00%)
Oct 12, 2023 8.628 8.628 8.563 8.591 52,547 -0.04(-0.43%)
Oct 11, 2023 8.591 8.628 8.572 8.628 14,860 +0.09(+1.10%)
Oct 10, 2023 8.450 8.572 8.450 8.535 79,530 +0.12(+1.45%)
Oct 09, 2023 8.394 8.448 8.394 8.413 39,182 -0.01(-0.11%)
Oct 06, 2023 8.300 8.450 8.300 8.422 34,615 +0.10(+1.24%)
Oct 05, 2023 8.300 8.516 8.300 8.319 26,556 -0.02(-0.22%)
Oct 04, 2023 8.441 8.441 8.309 8.338 62,189 -0.10(-1.22%)
Oct 03, 2023 8.478 8.549 8.441 8.441 29,546 -0.12(-1.42%)
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.