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 )

10.34 -0.06 (-0.58%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
Jul 30, 2021 10.16 10.21 10.07 10.17 74,886 -0.01(-0.08%)
Jul 29, 2021 10.17 10.20 10.03 10.18 48,483 +0.04(+0.38%)
Jul 28, 2021 10.12 10.17 10.10 10.14 90,295 +0.05(+0.45%)
Jul 27, 2021 10.03 10.12 9.966 10.10 125,030 +0.07(+0.69%)
Jul 26, 2021 9.973 10.03 9.920 10.03 78,065 +0.05(+0.46%)
Jul 23, 2021 9.744 9.996 9.744 9.981 219,810 +0.34(+3.57%)
Jul 22, 2021 9.751 9.782 9.637 9.637 69,400 -0.12(-1.25%)
Jul 21, 2021 9.912 9.981 9.744 9.759 78,341 -0.11(-1.16%)
Jul 20, 2021 9.897 9.996 9.828 9.874 50,401 -0.02(-0.15%)
Jul 19, 2021 9.874 10.02 9.846 9.889 67,479 -0.17(-1.67%)
Jul 16, 2021 10.06 10.10 9.950 10.06 49,387 +0.02(+0.23%)
Jul 15, 2021 10.15 10.17 9.896 10.03 137,352 -0.08(-0.83%)
Jul 14, 2021 9.927 10.12 9.912 10.12 114,597 +0.21(+2.08%)
Jul 13, 2021 9.729 9.912 9.700 9.912 125,204 +0.18(+1.89%)
Jul 12, 2021 9.759 9.759 9.683 9.729 103,991 -0.02(-0.16%)
Jul 09, 2021 9.820 9.820 9.697 9.744 87,187 -0.11(-1.09%)
Jul 08, 2021 9.644 9.851 9.537 9.851 112,542 +0.13(+1.34%)
Jul 07, 2021 9.813 9.836 9.637 9.721 72,758 -0.09(-0.94%)
Jul 06, 2021 9.927 9.935 9.805 9.813 84,299 -0.11(-1.16%)
Jul 02, 2021 9.820 9.963 9.820 9.927 101,634 +0.12(+1.25%)
Jul 01, 2021 9.713 9.859 9.652 9.805 71,525 +0.18(+1.90%)
Jun 30, 2021 9.780 9.803 9.622 9.622 201,359 -0.14(-1.46%)
Jun 29, 2021 9.833 9.870 9.765 9.765 109,731 +0.05(+0.46%)
Jun 28, 2021 9.600 9.803 9.592 9.720 114,870 +0.14(+1.41%)
Jun 25, 2021 9.660 9.787 9.585 9.585 142,517 -0.02(-0.23%)
Jun 24, 2021 9.464 9.690 9.449 9.607 79,976 +0.23(+2.40%)
Jun 23, 2021 9.502 9.682 9.374 9.382 102,488 -0.14(-1.50%)
Jun 22, 2021 9.645 9.705 9.525 9.525 97,011 -0.10(-1.01%)
Jun 21, 2021 9.352 9.667 9.352 9.622 124,427 +0.32(+3.47%)
Jun 18, 2021 9.502 9.591 9.277 9.299 126,796 -0.26(-2.67%)
Jun 17, 2021 9.772 9.822 9.555 9.555 120,829 -0.26(-2.68%)
Jun 16, 2021 9.900 9.945 9.772 9.818 83,229 -0.03(-0.31%)
Jun 15, 2021 9.795 9.900 9.765 9.848 77,076 +0.11(+1.13%)
Jun 14, 2021 9.577 9.855 9.577 9.737 79,243 +0.16(+1.67%)
Jun 11, 2021 9.517 9.622 9.502 9.577 73,071 +0.05(+0.55%)
Jun 10, 2021 9.427 9.652 9.427 9.525 100,693 +0.10(+1.04%)
Jun 09, 2021 9.645 9.666 9.314 9.427 330,008 -0.15(-1.57%)
Jun 08, 2021 9.540 9.660 9.521 9.577 110,641 +0.09(+0.95%)
Jun 07, 2021 9.367 9.540 9.352 9.487 312,759 +0.22(+2.35%)
Jun 04, 2021 10.38 10.38 9.247 9.269 987,572 -1.07(-10.32%)
Jun 03, 2021 10.37 10.44 10.26 10.34 180,591 -0.05(-0.51%)
Jun 02, 2021 9.983 10.41 9.983 10.39 159,349 +0.46(+4.61%)
Jun 01, 2021 9.787 9.991 9.645 9.930 305,487 +0.27(+2.80%)
May 28, 2021 9.863 9.863 9.615 9.660 81,708 -0.18(-1.83%)
May 27, 2021 9.975 10.05 9.670 9.840 98,180 -0.08(-0.76%)
May 26, 2021 10.19 10.22 9.822 9.915 131,180 -0.20(-2.00%)
May 25, 2021 9.810 10.31 9.781 10.12 253,984 +0.33(+3.38%)
May 24, 2021 9.645 9.787 9.645 9.787 124,349 +0.21(+2.20%)
May 21, 2021 9.645 9.645 9.412 9.577 93,222 -0.08(-0.78%)
May 20, 2021 9.434 9.720 9.434 9.652 91,288 +0.22(+2.31%)
May 19, 2021 9.314 9.472 9.277 9.434 74,512 +0.05(+0.56%)
May 18, 2021 9.277 9.389 9.264 9.382 170,952 +0.12(+1.30%)
May 17, 2021 9.239 9.269 9.209 9.262 61,175 +0.05(+0.57%)
May 14, 2021 9.157 9.292 9.157 9.209 47,425 +0.08(+0.82%)
May 13, 2021 9.119 9.179 9.096 9.134 66,330 +0.03(+0.33%)
May 12, 2021 9.277 9.427 9.089 9.104 138,137 -0.23(-2.49%)
May 11, 2021 9.337 9.408 9.284 9.337 119,444 -0.10(-1.04%)
May 10, 2021 9.427 9.442 9.419 9.434 69,950 +0.02(+0.16%)
May 07, 2021 9.389 9.427 9.382 9.419 100,181 +0.05(+0.48%)
May 06, 2021 9.412 9.416 9.367 9.374 65,259 -0.03(-0.32%)
May 05, 2021 9.427 9.427 9.314 9.404 256,867 +0.03(+0.32%)
May 04, 2021 9.427 9.442 9.344 9.374 264,181 -0.02(-0.24%)
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.