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 (%)
Apr 30, 2021 9.187 9.322 9.187 9.292 164,414 +0.05(+0.57%)
Apr 29, 2021 9.141 9.280 9.141 9.239 177,002 +0.12(+1.32%)
Apr 28, 2021 9.134 9.179 9.089 9.119 192,550 +0.02(+0.17%)
Apr 27, 2021 9.119 9.217 9.096 9.104 162,399 -0.05(-0.57%)
Apr 26, 2021 9.164 9.209 9.081 9.157 245,366 +0.04(+0.41%)
Apr 23, 2021 9.172 9.202 9.104 9.119 237,768 -0.04(-0.41%)
Apr 22, 2021 9.247 9.292 9.141 9.157 118,047 -0.07(-0.73%)
Apr 21, 2021 9.254 9.291 9.194 9.224 147,965 -0.05(-0.49%)
Apr 20, 2021 9.329 9.329 9.224 9.269 141,893 -0.06(-0.64%)
Apr 19, 2021 9.367 9.367 9.322 9.329 59,287 -0.02(-0.24%)
Apr 16, 2021 9.337 9.367 9.307 9.352 72,422 +0.01(+0.08%)
Apr 15, 2021 9.374 9.404 9.314 9.344 130,939 +0.00(+0.00%)
Apr 14, 2021 9.314 9.344 9.307 9.344 89,208 +0.04(+0.40%)
Apr 13, 2021 9.337 9.374 9.277 9.307 82,663 +0.02(+0.16%)
Apr 12, 2021 9.352 9.382 9.284 9.292 131,399 -0.01(-0.08%)
Apr 09, 2021 9.352 9.382 9.299 9.299 94,654 -0.04(-0.40%)
Apr 08, 2021 9.292 9.352 9.292 9.337 150,095 +0.06(+0.65%)
Apr 07, 2021 9.164 9.288 9.126 9.277 200,123 +0.10(+1.06%)
Apr 06, 2021 9.217 9.224 9.141 9.179 141,091 -0.05(-0.49%)
Apr 05, 2021 9.179 9.247 9.179 9.224 128,650 +0.06(+0.66%)
Apr 01, 2021 9.126 9.254 9.126 9.164 122,745 +0.04(+0.40%)
Mar 31, 2021 9.120 9.186 9.120 9.127 203,386 +0.00(+0.00%)
Mar 30, 2021 9.105 9.127 9.076 9.127 127,513 +0.01(+0.08%)
Mar 29, 2021 9.112 9.127 9.061 9.120 226,019 +0.04(+0.49%)
Mar 26, 2021 8.906 9.105 8.902 9.076 300,167 +0.20(+2.24%)
Mar 25, 2021 8.906 8.906 8.832 8.877 90,153 -0.01(-0.08%)
Mar 24, 2021 8.891 8.958 8.878 8.884 84,723 +0.04(+0.42%)
Mar 23, 2021 8.921 8.958 8.847 8.847 95,600 -0.04(-0.50%)
Mar 22, 2021 8.891 8.928 8.884 8.891 62,823 -0.01(-0.08%)
Mar 19, 2021 8.877 8.913 8.847 8.899 58,460 +0.05(+0.58%)
Mar 18, 2021 8.980 8.980 8.832 8.847 88,422 -0.15(-1.64%)
Mar 17, 2021 9.009 9.063 8.958 8.995 112,236 -0.04(-0.41%)
Mar 16, 2021 9.061 9.105 8.972 9.031 65,460 -0.01(-0.08%)
Mar 15, 2021 8.928 9.068 8.928 9.039 88,154 +0.13(+1.41%)
Mar 12, 2021 8.832 9.029 8.832 8.913 87,893 +0.10(+1.17%)
Mar 11, 2021 9.002 9.002 8.810 8.810 184,761 -0.13(-1.40%)
Mar 10, 2021 8.995 8.998 8.913 8.936 136,188 +0.02(+0.25%)
Mar 09, 2021 8.906 8.928 8.788 8.913 134,757 +0.09(+1.00%)
Mar 08, 2021 8.862 9.002 8.825 8.825 146,256 -0.02(-0.25%)
Mar 05, 2021 8.803 8.958 8.759 8.847 158,289 +0.10(+1.10%)
Mar 04, 2021 8.788 8.913 8.700 8.751 139,512 -0.03(-0.34%)
Mar 03, 2021 8.877 8.943 8.773 8.781 173,467 -0.13(-1.49%)
Mar 02, 2021 8.795 9.127 8.773 8.913 211,609 +0.14(+1.60%)
Mar 01, 2021 8.773 8.862 8.478 8.773 366,877 +0.10(+1.19%)
Feb 26, 2021 8.478 8.685 8.438 8.670 1,187,512 +0.35(+4.26%)
Feb 25, 2021 8.360 8.412 8.207 8.316 140,030 -0.06(-0.70%)
Feb 24, 2021 8.235 8.389 8.235 8.375 54,229 +0.14(+1.70%)
Feb 23, 2021 8.235 8.257 8.220 8.235 43,004 -0.02(-0.27%)
Feb 22, 2021 8.257 8.294 8.217 8.257 98,291 +0.13(+1.63%)
Feb 19, 2021 8.139 8.257 8.125 8.125 70,938 +0.01(+0.09%)
Feb 18, 2021 8.198 8.206 8.080 8.117 61,433 -0.10(-1.26%)
Feb 17, 2021 8.220 8.235 8.184 8.220 66,691 +0.03(+0.36%)
Feb 16, 2021 8.139 8.244 8.139 8.191 55,851 +0.04(+0.45%)
Feb 12, 2021 8.147 8.220 8.066 8.154 90,741 +0.01(+0.18%)
Feb 11, 2021 8.184 8.206 8.136 8.139 72,536 -0.02(-0.27%)
Feb 10, 2021 8.110 8.184 8.073 8.161 141,374 +0.10(+1.19%)
Feb 09, 2021 7.889 8.091 7.889 8.066 151,989 +0.22(+2.82%)
Feb 08, 2021 7.830 7.962 7.822 7.844 141,100 +0.03(+0.38%)
Feb 05, 2021 7.889 7.955 7.815 7.815 77,042 -0.07(-0.93%)
Feb 04, 2021 7.992 7.996 7.800 7.889 100,096 -0.05(-0.65%)
Feb 03, 2021 7.955 8.021 7.903 7.940 82,499 -0.04(-0.46%)
Feb 02, 2021 7.955 8.014 7.933 7.977 82,407 +0.10(+1.22%)
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.