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 )

10.37 -0.04 (-0.34%)
Streaming Delayed Price Updated: 11:28 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 (%)
Sep 30, 2019 7.299 7.375 7.286 7.337 166,360 +0.06(+0.88%)
Sep 27, 2019 7.337 7.356 7.267 7.273 79,589 -0.06(-0.87%)
Sep 26, 2019 7.337 7.343 7.281 7.337 73,651 +0.03(+0.35%)
Sep 25, 2019 7.318 7.337 7.254 7.311 150,617 +0.01(+0.09%)
Sep 24, 2019 7.337 7.401 7.305 7.305 257,541 -0.19(-2.48%)
Sep 23, 2019 7.561 7.561 7.472 7.491 136,241 -0.04(-0.51%)
Sep 20, 2019 7.529 7.561 7.497 7.529 103,153 +0.02(+0.26%)
Sep 19, 2019 7.529 7.561 7.497 7.510 55,824 +0.01(+0.17%)
Sep 18, 2019 7.529 7.547 7.446 7.497 70,004 -0.03(-0.34%)
Sep 17, 2019 7.536 7.536 7.510 7.523 60,561 -0.01(-0.17%)
Sep 16, 2019 7.568 7.568 7.523 7.536 59,485 -0.01(-0.08%)
Sep 13, 2019 7.555 7.568 7.510 7.542 104,246 +0.04(+0.60%)
Sep 12, 2019 7.440 7.519 7.433 7.497 183,042 +0.06(+0.85%)
Sep 11, 2019 7.369 7.436 7.331 7.434 179,019 +0.07(+0.97%)
Sep 10, 2019 7.286 7.363 7.254 7.363 96,061 +0.08(+1.14%)
Sep 09, 2019 7.286 7.288 7.241 7.279 60,647 +0.00(+0.00%)
Sep 06, 2019 7.222 7.279 7.209 7.279 158,554 +0.08(+1.16%)
Sep 05, 2019 7.235 7.273 7.196 7.196 129,555 -0.01(-0.09%)
Sep 04, 2019 7.164 7.215 7.159 7.202 79,907 +0.10(+1.44%)
Sep 03, 2019 7.151 7.196 7.094 7.100 110,604 -0.08(-1.16%)
Aug 30, 2019 7.151 7.241 7.151 7.183 141,856 +0.06(+0.90%)
Aug 29, 2019 7.113 7.170 7.100 7.119 67,529 +0.04(+0.54%)
Aug 28, 2019 7.042 7.081 7.004 7.081 58,836 +0.04(+0.55%)
Aug 27, 2019 7.100 7.151 7.029 7.042 73,396 +0.00(+0.00%)
Aug 26, 2019 7.113 7.145 7.029 7.042 93,033 -0.04(-0.63%)
Aug 23, 2019 7.202 7.209 7.074 7.087 140,139 -0.10(-1.34%)
Aug 22, 2019 7.202 7.202 7.145 7.183 72,669 -0.01(-0.09%)
Aug 21, 2019 7.170 7.190 7.126 7.190 92,364 +0.07(+0.99%)
Aug 20, 2019 7.081 7.126 7.069 7.119 123,467 +0.03(+0.45%)
Aug 19, 2019 7.094 7.119 7.049 7.087 122,455 +0.08(+1.19%)
Aug 16, 2019 6.972 7.055 6.972 7.004 96,599 +0.03(+0.46%)
Aug 15, 2019 7.004 7.019 6.959 6.972 90,352 -0.02(-0.27%)
Aug 14, 2019 7.100 7.151 6.969 6.991 174,141 -0.17(-2.33%)
Aug 13, 2019 7.138 7.215 7.138 7.158 133,861 +0.00(+0.00%)
Aug 12, 2019 7.209 7.215 7.126 7.158 185,834 -0.06(-0.80%)
Aug 09, 2019 7.247 7.260 7.190 7.215 71,630 -0.03(-0.44%)
Aug 08, 2019 7.190 7.267 7.177 7.247 124,633 +0.06(+0.80%)
Aug 07, 2019 7.138 7.196 7.106 7.190 128,241 -0.03(-0.36%)
Aug 06, 2019 7.158 7.247 7.158 7.215 95,338 +0.08(+1.08%)
Aug 05, 2019 7.241 7.242 7.106 7.138 125,189 -0.17(-2.28%)
Aug 02, 2019 7.369 7.413 7.209 7.305 151,687 -0.07(-0.96%)
Aug 01, 2019 7.452 7.497 7.375 7.375 86,468 -0.08(-1.12%)
Jul 31, 2019 7.452 7.536 7.452 7.459 158,921 -0.04(-0.51%)
Jul 30, 2019 7.497 7.512 7.438 7.497 152,869 -0.04(-0.59%)
Jul 29, 2019 7.504 7.561 7.498 7.542 99,151 +0.02(+0.26%)
Jul 26, 2019 7.536 7.587 7.523 7.523 82,710 -0.02(-0.25%)
Jul 25, 2019 7.600 7.613 7.536 7.542 99,725 -0.06(-0.76%)
Jul 24, 2019 7.581 7.613 7.568 7.600 58,237 +0.01(+0.17%)
Jul 23, 2019 7.574 7.600 7.510 7.587 81,441 +0.02(+0.25%)
Jul 22, 2019 7.600 7.600 7.516 7.568 106,696 -0.01(-0.17%)
Jul 19, 2019 7.600 7.625 7.568 7.581 139,515 -0.03(-0.34%)
Jul 18, 2019 7.555 7.625 7.555 7.606 114,761 +0.03(+0.42%)
Jul 17, 2019 7.587 7.606 7.561 7.574 123,237 +0.00(+0.00%)
Jul 16, 2019 7.638 7.694 7.568 7.574 263,114 -0.06(-0.84%)
Jul 15, 2019 7.606 7.651 7.581 7.638 148,137 +0.07(+0.93%)
Jul 12, 2019 7.574 7.613 7.568 7.568 161,987 +0.01(+0.08%)
Jul 11, 2019 7.593 7.638 7.561 7.561 127,892 -0.03(-0.34%)
Jul 10, 2019 7.593 7.657 7.574 7.587 79,367 +0.03(+0.34%)
Jul 09, 2019 7.625 7.651 7.561 7.561 133,296 -0.08(-1.09%)
Jul 08, 2019 7.657 7.675 7.625 7.645 59,949 -0.08(-1.00%)
Jul 05, 2019 7.786 7.786 7.696 7.722 55,556 -0.03(-0.33%)
Jul 03, 2019 7.683 7.747 7.683 7.747 62,266 +0.12(+1.60%)
Jul 02, 2019 7.715 7.722 7.625 7.625 80,422 -0.10(-1.24%)
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.