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 )

10.54 +0.11 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2015 5.791 5.837 5.766 5.795 186,792 +0.02(+0.29%)
Jul 30, 2015 5.736 5.778 5.724 5.778 164,051 +0.03(+0.44%)
Jul 29, 2015 5.653 5.766 5.653 5.753 147,010 +0.08(+1.47%)
Jul 28, 2015 5.615 5.672 5.607 5.670 242,072 +0.05(+0.89%)
Jul 27, 2015 5.690 5.690 5.599 5.619 157,529 -0.10(-1.75%)
Jul 24, 2015 5.832 5.832 5.695 5.720 197,570 -0.12(-2.07%)
Jul 23, 2015 5.891 5.904 5.841 5.841 150,566 -0.03(-0.50%)
Jul 22, 2015 5.853 5.897 5.853 5.870 165,454 -0.02(-0.35%)
Jul 21, 2015 5.908 5.945 5.887 5.891 80,176 -0.03(-0.42%)
Jul 20, 2015 5.908 5.936 5.908 5.916 94,305 -0.00(-0.07%)
Jul 17, 2015 5.941 5.958 5.912 5.920 166,775 -0.04(-0.70%)
Jul 16, 2015 5.945 5.987 5.945 5.962 198,417 +0.04(+0.63%)
Jul 15, 2015 5.945 5.970 5.908 5.924 265,502 -0.01(-0.14%)
Jul 14, 2015 5.883 5.937 5.883 5.933 116,986 +0.04(+0.71%)
Jul 13, 2015 5.849 5.916 5.828 5.891 97,558 +0.05(+0.86%)
Jul 10, 2015 5.845 5.866 5.793 5.841 125,246 +0.10(+1.75%)
Jul 09, 2015 5.820 5.820 5.732 5.741 165,145 -0.01(-0.15%)
Jul 08, 2015 5.782 5.807 5.736 5.749 112,354 -0.10(-1.71%)
Jul 07, 2015 5.874 5.904 5.757 5.849 279,621 -0.03(-0.43%)
Jul 06, 2015 5.895 5.908 5.866 5.874 125,255 -0.06(-0.99%)
Jul 02, 2015 5.941 5.933 5.933 5.933 255,863 -0.01(-0.21%)
Jul 01, 2015 6.004 6.004 5.891 5.945 164,655 -0.16(-2.67%)
Jun 30, 2015 6.171 6.171 6.079 6.108 158,709 +0.02(+0.34%)
Jun 29, 2015 6.125 6.146 6.071 6.087 170,140 -0.12(-1.95%)
Jun 26, 2015 6.246 6.246 6.209 6.209 94,023 -0.05(-0.80%)
Jun 25, 2015 6.342 6.342 6.246 6.259 110,813 -0.07(-1.06%)
Jun 24, 2015 6.351 6.351 6.313 6.326 133,963 -0.03(-0.52%)
Jun 23, 2015 6.326 6.363 6.309 6.359 120,291 +0.03(+0.52%)
Jun 22, 2015 6.334 6.338 6.317 6.326 131,830 +0.05(+0.87%)
Jun 19, 2015 6.296 6.296 6.259 6.271 79,047 -0.05(-0.79%)
Jun 18, 2015 6.242 6.326 6.242 6.321 131,148 +0.07(+1.07%)
Jun 17, 2015 6.271 6.274 6.225 6.254 50,380 -0.03(-0.47%)
Jun 16, 2015 6.242 6.284 6.225 6.284 63,953 +0.00(+0.07%)
Jun 15, 2015 6.250 6.326 6.229 6.280 92,589 -0.01(-0.20%)
Jun 12, 2015 6.317 6.317 6.275 6.292 135,806 -0.06(-0.99%)
Jun 11, 2015 6.305 6.355 6.305 6.355 84,174 +0.04(+0.66%)
Jun 10, 2015 6.284 6.342 6.284 6.313 155,911 +0.05(+0.80%)
Jun 09, 2015 6.292 6.300 6.250 6.263 157,453 -0.01(-0.13%)
Jun 08, 2015 6.313 6.313 6.267 6.271 126,368 -0.04(-0.60%)
Jun 05, 2015 6.313 6.317 6.275 6.309 96,672 -0.04(-0.66%)
Jun 04, 2015 6.384 6.401 6.326 6.351 140,698 -0.07(-1.11%)
Jun 03, 2015 6.376 6.422 6.355 6.422 253,470 +0.08(+1.32%)
Jun 02, 2015 6.330 6.360 6.313 6.338 130,251 +0.03(+0.40%)
Jun 01, 2015 6.363 6.363 6.300 6.313 154,140 -0.04(-0.59%)
May 29, 2015 6.363 6.385 6.346 6.351 118,848 -0.05(-0.72%)
May 28, 2015 6.376 6.413 6.371 6.397 125,184 -0.01(-0.13%)
May 27, 2015 6.359 6.434 6.355 6.405 133,381 +0.03(+0.52%)
May 26, 2015 6.447 6.451 6.351 6.371 125,906 -0.11(-1.74%)
May 22, 2015 6.468 6.484 6.484 6.484 94,781 +0.00(+0.00%)
May 21, 2015 6.480 6.497 6.459 6.484 101,213 +0.03(+0.39%)
May 20, 2015 6.463 6.468 6.442 6.459 65,251 -0.01(-0.13%)
May 19, 2015 6.459 6.480 6.438 6.468 114,463 -0.01(-0.13%)
May 18, 2015 6.438 6.484 6.430 6.476 141,186 +0.02(+0.32%)
May 15, 2015 6.455 6.476 6.438 6.455 157,115 -0.02(-0.32%)
May 14, 2015 6.430 6.476 6.430 6.476 210,930 +0.10(+1.51%)
May 13, 2015 6.371 6.405 6.355 6.380 121,031 +0.00(+0.00%)
May 12, 2015 6.313 6.380 6.313 6.380 159,061 +0.02(+0.33%)
May 11, 2015 6.392 6.409 6.359 6.359 167,620 -0.02(-0.33%)
May 08, 2015 6.330 6.409 6.330 6.380 190,569 +0.07(+1.06%)
May 07, 2015 6.334 6.342 6.300 6.313 159,829 +0.01(+0.13%)
May 06, 2015 6.367 6.379 6.288 6.305 110,887 -0.05(-0.79%)
May 05, 2015 6.384 6.405 6.351 6.355 98,795 -0.05(-0.78%)
May 04, 2015 6.422 6.451 6.397 6.405 95,662 -0.00(-0.07%)
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.