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 28, 2018 8.690 8.723 8.635 8.685 118,816 +0.01(+0.13%)
Sep 27, 2018 8.668 8.779 8.558 8.674 58,506 +0.03(+0.32%)
Sep 26, 2018 8.629 8.696 8.624 8.646 46,510 +0.03(+0.32%)
Sep 25, 2018 8.652 8.652 8.602 8.618 64,077 +0.01(+0.13%)
Sep 24, 2018 8.690 8.718 8.574 8.607 100,097 -0.07(-0.76%)
Sep 21, 2018 8.707 8.779 8.635 8.674 76,615 -0.02(-0.25%)
Sep 20, 2018 8.718 8.740 8.674 8.696 84,191 +0.06(+0.70%)
Sep 19, 2018 8.624 8.646 8.591 8.635 30,799 +0.07(+0.84%)
Sep 18, 2018 8.530 8.604 8.530 8.563 56,166 +0.04(+0.45%)
Sep 17, 2018 8.541 8.563 8.491 8.525 56,570 +0.01(+0.13%)
Sep 14, 2018 8.613 8.618 8.431 8.514 107,406 -0.08(-0.96%)
Sep 13, 2018 8.591 8.618 8.580 8.596 46,593 +0.06(+0.65%)
Sep 12, 2018 8.497 8.663 8.447 8.541 151,855 +0.06(+0.75%)
Sep 11, 2018 8.392 8.491 8.376 8.478 131,144 +0.09(+1.02%)
Sep 10, 2018 8.376 8.398 8.376 8.392 49,899 +0.02(+0.20%)
Sep 07, 2018 8.398 8.425 8.353 8.376 34,413 -0.06(-0.72%)
Sep 06, 2018 8.376 8.475 8.376 8.436 134,953 +0.08(+0.99%)
Sep 05, 2018 8.392 8.403 8.337 8.353 40,321 -0.01(-0.13%)
Sep 04, 2018 8.436 8.436 8.359 8.364 53,338 -0.08(-0.98%)
Aug 31, 2018 8.447 8.447 8.447 0 -0.01(-0.07%)
Aug 30, 2018 8.502 8.502 8.425 8.453 86,991 -0.02(-0.26%)
Aug 29, 2018 8.458 8.497 8.431 8.475 76,524 +0.05(+0.59%)
Aug 28, 2018 8.469 8.475 8.414 8.425 61,819 -0.01(-0.13%)
Aug 27, 2018 8.364 8.480 8.364 8.436 127,336 +0.08(+0.92%)
Aug 24, 2018 8.304 8.359 8.293 8.359 63,393 +0.10(+1.27%)
Aug 23, 2018 8.287 8.304 8.252 8.254 89,963 -0.03(-0.33%)
Aug 22, 2018 8.237 8.304 8.227 8.282 68,500 +0.07(+0.81%)
Aug 21, 2018 8.221 8.239 8.199 8.215 70,882 +0.04(+0.54%)
Aug 20, 2018 8.171 8.199 8.161 8.171 74,300 +0.04(+0.54%)
Aug 17, 2018 8.199 8.215 8.127 8.127 104,689 -0.04(-0.47%)
Aug 16, 2018 8.204 8.243 8.161 8.166 78,091 +0.00(+0.00%)
Aug 15, 2018 8.215 8.237 8.160 8.166 75,340 -0.09(-1.14%)
Aug 14, 2018 8.188 8.326 8.188 8.260 117,998 +0.04(+0.47%)
Aug 13, 2018 8.226 8.250 8.198 8.221 81,443 +0.00(+0.00%)
Aug 10, 2018 8.193 8.276 8.166 8.221 66,109 -0.07(-0.87%)
Aug 09, 2018 8.237 8.319 8.232 8.293 124,911 +0.06(+0.74%)
Aug 08, 2018 8.254 8.276 8.202 8.232 116,494 +0.01(+0.13%)
Aug 07, 2018 8.177 8.221 8.163 8.221 99,159 +0.09(+1.12%)
Aug 06, 2018 8.083 8.144 8.077 8.130 101,467 +0.06(+0.72%)
Aug 03, 2018 8.083 8.122 8.061 8.072 83,135 -0.02(-0.20%)
Aug 02, 2018 8.177 8.177 8.088 8.088 116,105 -0.10(-1.21%)
Aug 01, 2018 8.226 8.265 8.171 8.188 86,535 -0.06(-0.74%)
Jul 31, 2018 8.155 8.282 8.155 8.249 132,382 +0.10(+1.29%)
Jul 30, 2018 8.304 8.337 8.099 8.144 181,246 -0.14(-1.67%)
Jul 27, 2018 8.425 8.442 8.282 8.282 95,995 -0.12(-1.45%)
Jul 26, 2018 8.436 8.453 8.403 8.403 111,901 -0.04(-0.46%)
Jul 25, 2018 8.464 8.465 8.365 8.442 187,985 -0.02(-0.20%)
Jul 24, 2018 8.353 8.491 8.349 8.458 114,319 +0.12(+1.49%)
Jul 23, 2018 8.331 8.348 8.271 8.334 110,727 +0.01(+0.17%)
Jul 20, 2018 8.282 8.331 8.215 8.320 147,521 +0.02(+0.20%)
Jul 19, 2018 8.237 8.325 8.221 8.304 82,813 +0.07(+0.80%)
Jul 18, 2018 8.188 8.243 8.171 8.237 73,313 +0.06(+0.73%)
Jul 17, 2018 8.083 8.182 8.033 8.178 131,002 +0.12(+1.53%)
Jul 16, 2018 7.945 8.077 7.945 8.055 160,082 +0.12(+1.46%)
Jul 13, 2018 8.011 8.099 7.868 7.939 182,477 -0.06(-0.76%)
Jul 12, 2018 8.066 8.094 8.000 8.000 122,850 +0.02(+0.28%)
Jul 11, 2018 8.122 8.151 7.978 7.978 168,118 -0.18(-2.23%)
Jul 10, 2018 8.271 8.276 8.160 8.160 130,204 -0.06(-0.74%)
Jul 09, 2018 8.271 8.304 8.221 8.221 127,268 +0.02(+0.20%)
Jul 06, 2018 8.276 8.298 8.204 8.204 118,378 -0.03(-0.40%)
Jul 05, 2018 8.298 8.315 8.237 8.237 99,358 +0.01(+0.13%)
Jul 03, 2018 8.226 8.226 8.226 0 -0.01(-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.