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 (%)
Sep 30, 2015 5.093 5.126 5.060 5.122 178,027 +0.07(+1.41%)
Sep 29, 2015 5.055 5.089 5.009 5.051 150,856 -0.03(-0.49%)
Sep 28, 2015 5.202 5.202 5.060 5.076 148,302 -0.14(-2.72%)
Sep 25, 2015 5.285 5.289 5.193 5.218 155,109 -0.05(-0.87%)
Sep 24, 2015 5.214 5.273 5.160 5.264 384,094 -0.03(-0.63%)
Sep 23, 2015 5.223 5.298 5.214 5.298 106,579 +0.07(+1.28%)
Sep 22, 2015 5.202 5.260 5.185 5.231 184,908 -0.05(-1.03%)
Sep 21, 2015 5.273 5.289 5.252 5.285 222,086 -0.05(-0.86%)
Sep 18, 2015 5.223 5.331 5.198 5.331 172,350 +0.04(+0.79%)
Sep 17, 2015 5.277 5.321 5.273 5.289 72,690 -0.00(-0.08%)
Sep 16, 2015 5.239 5.298 5.214 5.294 284,020 +0.07(+1.28%)
Sep 15, 2015 5.235 5.252 5.227 5.227 131,004 +0.01(+0.24%)
Sep 14, 2015 5.239 5.239 5.213 5.214 78,192 -0.05(-0.87%)
Sep 11, 2015 5.243 5.262 5.218 5.260 93,286 -0.03(-0.47%)
Sep 10, 2015 5.239 5.285 5.210 5.285 82,438 +0.06(+1.12%)
Sep 09, 2015 5.340 5.340 5.218 5.227 274,530 -0.03(-0.56%)
Sep 08, 2015 5.264 5.281 5.223 5.256 152,627 +0.05(+1.04%)
Sep 04, 2015 5.164 5.202 5.202 5.202 131,162 -0.06(-1.11%)
Sep 03, 2015 5.239 5.260 5.223 5.260 92,809 +0.05(+1.04%)
Sep 02, 2015 5.168 5.210 5.164 5.206 119,334 +0.04(+0.73%)
Sep 01, 2015 5.110 5.177 5.068 5.168 144,513 -0.06(-1.20%)
Aug 31, 2015 5.235 5.248 5.164 5.231 249,599 -0.07(-1.26%)
Aug 28, 2015 5.310 5.335 5.223 5.298 149,444 -0.04(-0.78%)
Aug 27, 2015 5.268 5.373 5.268 5.340 134,822 +0.10(+1.83%)
Aug 26, 2015 5.214 5.256 5.135 5.243 168,757 +0.13(+2.45%)
Aug 25, 2015 5.239 5.239 5.093 5.118 274,915 +0.08(+1.49%)
Aug 24, 2015 4.901 5.156 4.650 5.043 404,204 -0.30(-5.70%)
Aug 21, 2015 5.490 5.490 5.306 5.348 339,597 -0.17(-3.03%)
Aug 20, 2015 5.573 5.615 5.515 5.515 185,710 -0.11(-2.00%)
Aug 19, 2015 5.657 5.657 5.611 5.628 135,930 -0.05(-0.81%)
Aug 18, 2015 5.686 5.688 5.670 5.674 157,283 -0.02(-0.29%)
Aug 17, 2015 5.703 5.724 5.682 5.690 187,735 -0.03(-0.58%)
Aug 14, 2015 5.724 5.749 5.711 5.724 330,734 -0.02(-0.29%)
Aug 13, 2015 5.728 5.768 5.728 5.741 244,829 -0.00(-0.07%)
Aug 12, 2015 5.778 5.795 5.736 5.745 227,962 -0.07(-1.22%)
Aug 11, 2015 5.832 5.862 5.795 5.816 102,816 -0.08(-1.28%)
Aug 10, 2015 5.837 5.891 5.816 5.891 71,854 +0.08(+1.44%)
Aug 07, 2015 5.824 5.841 5.803 5.807 64,581 -0.04(-0.64%)
Aug 06, 2015 5.845 5.853 5.791 5.845 172,869 +0.00(+0.00%)
Aug 05, 2015 5.824 5.870 5.812 5.845 124,334 +0.04(+0.72%)
Aug 04, 2015 5.745 5.803 5.745 5.803 132,283 +0.04(+0.65%)
Aug 03, 2015 5.816 5.816 5.753 5.766 149,607 -0.03(-0.50%)
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%)
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.