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 (%)
Sep 30, 2016 6.332 6.420 6.313 6.404 194,375 +0.10(+1.58%)
Sep 29, 2016 6.404 6.404 6.294 6.304 197,572 -0.10(-1.63%)
Sep 28, 2016 6.271 6.408 6.256 6.408 261,201 +0.15(+2.43%)
Sep 27, 2016 6.123 6.256 6.095 6.256 310,396 +0.14(+2.25%)
Sep 26, 2016 6.161 6.204 6.119 6.119 130,733 -0.06(-1.00%)
Sep 23, 2016 6.233 6.233 6.176 6.180 106,908 -0.04(-0.69%)
Sep 22, 2016 6.214 6.299 6.204 6.223 240,991 +0.08(+1.24%)
Sep 21, 2016 6.095 6.166 6.076 6.147 221,856 +0.06(+1.01%)
Sep 20, 2016 6.138 6.138 6.081 6.085 153,987 +0.00(+0.08%)
Sep 19, 2016 6.147 6.147 6.076 6.081 207,416 +0.00(+0.08%)
Sep 16, 2016 6.081 6.119 6.066 6.076 168,253 -0.01(-0.23%)
Sep 15, 2016 6.161 6.204 6.081 6.090 200,195 -0.05(-0.85%)
Sep 14, 2016 6.142 6.180 6.121 6.142 220,313 -0.00(-0.08%)
Sep 13, 2016 6.157 6.190 6.095 6.147 151,198 -0.02(-0.38%)
Sep 12, 2016 6.147 6.214 6.133 6.171 187,352 +0.02(+0.39%)
Sep 09, 2016 6.299 6.332 6.142 6.147 206,755 -0.17(-2.71%)
Sep 08, 2016 6.304 6.318 6.275 6.318 94,457 +0.00(+0.00%)
Sep 07, 2016 6.294 6.318 6.275 6.318 91,369 +0.01(+0.23%)
Sep 06, 2016 6.275 6.309 6.271 6.304 123,403 +0.07(+1.14%)
Sep 02, 2016 6.252 6.233 6.233 6.233 40,627 +0.03(+0.46%)
Sep 01, 2016 6.204 6.242 6.176 6.204 60,324 +0.01(+0.23%)
Aug 31, 2016 6.171 6.214 6.152 6.190 82,595 -0.01(-0.15%)
Aug 30, 2016 6.185 6.199 6.138 6.199 89,043 +0.05(+0.77%)
Aug 29, 2016 6.081 6.173 6.057 6.152 129,142 +0.10(+1.57%)
Aug 26, 2016 6.128 6.147 6.057 6.057 93,352 -0.04(-0.70%)
Aug 25, 2016 6.171 6.176 6.095 6.100 162,065 -0.05(-0.85%)
Aug 24, 2016 6.171 6.190 6.147 6.152 113,013 +0.02(+0.39%)
Aug 23, 2016 6.204 6.204 6.128 6.128 232,320 -0.02(-0.31%)
Aug 22, 2016 6.199 6.247 6.138 6.147 223,902 -0.04(-0.61%)
Aug 19, 2016 6.185 6.261 6.179 6.185 169,963 +0.02(+0.31%)
Aug 18, 2016 6.114 6.176 6.095 6.166 154,741 +0.06(+0.93%)
Aug 17, 2016 6.100 6.109 6.043 6.109 174,097 +0.02(+0.39%)
Aug 16, 2016 6.138 6.138 6.062 6.085 182,736 -0.02(-0.39%)
Aug 15, 2016 6.147 6.147 6.085 6.109 131,562 +0.00(+0.08%)
Aug 12, 2016 6.123 6.138 6.081 6.104 187,999 +0.00(+0.08%)
Aug 11, 2016 5.986 6.100 5.971 6.100 256,749 +0.10(+1.66%)
Aug 10, 2016 5.929 6.000 5.924 6.000 189,405 +0.05(+0.88%)
Aug 09, 2016 5.895 5.948 5.886 5.948 179,789 +0.06(+1.05%)
Aug 08, 2016 5.862 5.915 5.862 5.886 112,708 +0.01(+0.16%)
Aug 05, 2016 5.824 5.881 5.819 5.876 138,097 +0.06(+1.06%)
Aug 04, 2016 5.791 5.843 5.791 5.815 138,086 +0.01(+0.16%)
Aug 03, 2016 5.791 5.834 5.767 5.805 189,603 +0.02(+0.41%)
Aug 02, 2016 5.843 5.862 5.777 5.781 211,771 -0.08(-1.38%)
Aug 01, 2016 5.881 5.910 5.857 5.862 117,553 -0.03(-0.48%)
Jul 29, 2016 5.905 5.910 5.867 5.891 203,231 -0.00(-0.08%)
Jul 28, 2016 5.891 5.895 5.867 5.895 197,111 +0.02(+0.32%)
Jul 27, 2016 5.891 5.895 5.872 5.876 189,192 -0.00(-0.08%)
Jul 26, 2016 5.848 5.895 5.838 5.881 168,687 +0.06(+0.98%)
Jul 25, 2016 5.853 5.857 5.810 5.824 115,859 +0.01(+0.16%)
Jul 22, 2016 5.805 5.886 5.805 5.815 226,104 -0.01(-0.16%)
Jul 21, 2016 5.881 5.895 5.819 5.824 173,619 -0.04(-0.73%)
Jul 20, 2016 5.876 5.900 5.862 5.867 212,897 +0.00(+0.08%)
Jul 19, 2016 5.900 5.900 5.836 5.862 129,872 -0.03(-0.48%)
Jul 18, 2016 5.929 5.929 5.886 5.891 279,284 +0.00(+0.08%)
Jul 15, 2016 5.905 5.905 5.853 5.886 316,299 +0.01(+0.16%)
Jul 14, 2016 5.862 5.876 5.819 5.876 243,793 +0.06(+0.98%)
Jul 13, 2016 5.853 5.853 5.781 5.819 212,912 -0.03(-0.49%)
Jul 12, 2016 5.791 5.857 5.791 5.848 196,170 +0.07(+1.15%)
Jul 11, 2016 5.777 5.796 5.772 5.781 154,084 +0.02(+0.41%)
Jul 08, 2016 5.739 5.705 5.715 5.758 195,684 +0.05(+0.92%)
Jul 07, 2016 5.677 5.720 5.673 5.705 170,821 +0.04(+0.67%)
Jul 06, 2016 5.620 5.691 5.582 5.667 173,173 +0.05(+0.93%)
Jul 05, 2016 5.653 5.739 5.587 5.615 194,017 -0.10(-1.75%)
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.