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 (%)
Apr 29, 2016 5.626 5.626 5.580 5.589 101,980 -0.04(-0.73%)
Apr 28, 2016 5.653 5.685 5.617 5.630 92,992 -0.05(-0.80%)
Apr 27, 2016 5.640 5.690 5.630 5.676 109,075 +0.07(+1.22%)
Apr 26, 2016 5.585 5.621 5.585 5.608 149,231 +0.05(+0.82%)
Apr 25, 2016 5.617 5.653 5.562 5.562 185,028 -0.08(-1.38%)
Apr 22, 2016 5.653 5.661 5.635 5.640 114,972 -0.01(-0.16%)
Apr 21, 2016 5.690 5.690 5.621 5.649 186,086 -0.03(-0.48%)
Apr 20, 2016 5.640 5.699 5.619 5.676 253,449 +0.05(+0.89%)
Apr 19, 2016 5.589 5.626 5.580 5.626 110,838 +0.09(+1.57%)
Apr 18, 2016 5.480 5.539 5.462 5.539 212,842 +0.07(+1.25%)
Apr 15, 2016 5.448 5.512 5.423 5.471 194,697 -0.01(-0.25%)
Apr 14, 2016 5.475 5.489 5.466 5.484 103,359 +0.03(+0.50%)
Apr 13, 2016 5.457 5.512 5.457 5.457 161,170 +0.05(+0.84%)
Apr 12, 2016 5.393 5.441 5.393 5.411 184,363 +0.04(+0.68%)
Apr 11, 2016 5.384 5.425 5.375 5.375 86,902 +0.02(+0.34%)
Apr 08, 2016 5.375 5.407 5.356 5.356 76,041 +0.05(+0.86%)
Apr 07, 2016 5.352 5.370 5.311 5.311 151,035 -0.05(-0.85%)
Apr 06, 2016 5.343 5.407 5.326 5.356 162,440 +0.04(+0.77%)
Apr 05, 2016 5.325 5.375 5.315 5.315 156,685 -0.07(-1.27%)
Apr 04, 2016 5.484 5.484 5.384 5.384 162,265 -0.10(-1.83%)
Apr 01, 2016 5.521 5.521 5.466 5.484 159,394 -0.04(-0.78%)
Mar 31, 2016 5.523 5.563 5.514 5.528 355,629 +0.00(+0.00%)
Mar 30, 2016 5.506 5.550 5.488 5.528 199,541 +0.08(+1.38%)
Mar 29, 2016 5.346 5.457 5.346 5.452 221,001 +0.11(+1.99%)
Mar 28, 2016 5.359 5.368 5.342 5.346 94,026 +0.03(+0.50%)
Mar 24, 2016 5.377 5.319 5.319 5.319 107,381 -0.06(-1.07%)
Mar 23, 2016 5.408 5.426 5.377 5.377 125,446 -0.04(-0.74%)
Mar 22, 2016 5.408 5.443 5.399 5.417 142,433 -0.01(-0.24%)
Mar 21, 2016 5.448 5.461 5.412 5.430 133,041 +0.01(+0.16%)
Mar 18, 2016 5.470 5.470 5.421 5.421 170,013 -0.04(-0.81%)
Mar 17, 2016 5.373 5.475 5.368 5.466 100,904 +0.11(+1.99%)
Mar 16, 2016 5.306 5.377 5.288 5.359 129,676 +0.03(+0.58%)
Mar 15, 2016 5.333 5.386 5.324 5.328 80,472 -0.06(-1.07%)
Mar 14, 2016 5.475 5.475 5.381 5.386 136,922 -0.08(-1.38%)
Mar 11, 2016 5.386 5.466 5.381 5.461 233,104 +0.16(+3.01%)
Mar 10, 2016 5.386 5.386 5.284 5.302 182,419 -0.08(-1.40%)
Mar 09, 2016 5.350 5.377 5.317 5.377 135,360 +0.06(+1.17%)
Mar 08, 2016 5.311 5.315 5.297 5.315 75,575 -0.02(-0.33%)
Mar 07, 2016 5.328 5.349 5.288 5.333 111,971 -0.02(-0.41%)
Mar 04, 2016 5.328 5.368 5.286 5.355 191,916 +0.05(+0.92%)
Mar 03, 2016 5.253 5.311 5.253 5.306 227,043 +0.03(+0.59%)
Mar 02, 2016 5.240 5.275 5.222 5.275 117,970 +0.03(+0.51%)
Mar 01, 2016 5.200 5.262 5.151 5.248 165,055 +0.11(+2.16%)
Feb 29, 2016 5.182 5.189 5.133 5.138 259,609 -0.04(-0.77%)
Feb 26, 2016 5.178 5.182 5.138 5.178 127,320 +0.03(+0.60%)
Feb 25, 2016 5.084 5.151 5.053 5.146 107,392 +0.08(+1.49%)
Feb 24, 2016 5.045 5.080 4.991 5.071 218,741 -0.03(-0.52%)
Feb 23, 2016 5.138 5.138 5.084 5.098 236,919 -0.05(-0.95%)
Feb 22, 2016 5.120 5.146 5.089 5.146 190,747 +0.10(+1.93%)
Feb 19, 2016 5.031 5.049 4.996 5.049 201,596 +0.02(+0.35%)
Feb 18, 2016 5.093 5.093 4.992 5.031 321,215 -0.04(-0.87%)
Feb 17, 2016 4.920 5.076 4.920 5.076 274,811 +0.21(+4.28%)
Feb 16, 2016 4.889 4.898 4.854 4.867 310,669 +0.01(+0.18%)
Feb 12, 2016 4.810 4.858 4.858 4.858 167,839 +0.10(+2.05%)
Feb 11, 2016 4.818 4.818 4.699 4.761 297,837 -0.09(-1.83%)
Feb 10, 2016 4.876 4.925 4.841 4.849 273,496 -0.03(-0.55%)
Feb 09, 2016 4.876 4.907 4.814 4.876 252,880 -0.06(-1.26%)
Feb 08, 2016 4.982 4.982 4.907 4.938 161,624 -0.05(-0.98%)
Feb 05, 2016 5.076 5.076 4.987 4.987 139,967 -0.10(-1.92%)
Feb 04, 2016 5.058 5.115 5.040 5.084 143,324 +0.01(+0.26%)
Feb 03, 2016 5.089 5.089 4.987 5.071 190,975 +0.03(+0.62%)
Feb 02, 2016 5.102 5.102 5.010 5.040 190,035 -0.10(-1.98%)
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.