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: 4:10 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 29, 2023 8.739 8.822 8.629 8.629 85,913 -0.07(-0.84%)
Sep 28, 2023 8.684 8.730 8.648 8.702 26,367 +0.05(+0.63%)
Sep 27, 2023 8.666 8.721 8.611 8.648 22,881 +0.00(+0.00%)
Sep 26, 2023 8.748 8.785 8.611 8.648 17,046 -0.15(-1.66%)
Sep 25, 2023 8.684 8.826 8.794 8.794 40,183 +0.05(+0.63%)
Sep 22, 2023 8.693 8.922 8.693 8.739 104,964 +0.05(+0.53%)
Sep 21, 2023 8.730 8.739 8.693 8.693 29,780 -0.11(-1.25%)
Sep 20, 2023 8.803 8.895 8.803 8.803 23,558 +0.01(+0.10%)
Sep 19, 2023 8.803 8.858 8.785 8.794 35,355 +0.03(+0.31%)
Sep 18, 2023 8.748 8.825 8.748 8.767 28,485 +0.00(+0.00%)
Sep 15, 2023 8.831 8.867 8.748 8.767 47,069 -0.05(-0.62%)
Sep 14, 2023 8.821 8.844 8.785 8.821 15,275 +0.04(+0.42%)
Sep 13, 2023 8.849 8.886 8.776 8.785 30,296 -0.07(-0.83%)
Sep 12, 2023 8.831 8.922 8.831 8.858 27,770 -0.03(-0.31%)
Sep 11, 2023 8.959 8.959 8.876 8.886 31,453 -0.03(-0.31%)
Sep 08, 2023 8.876 8.934 8.867 8.913 50,532 +0.05(+0.52%)
Sep 07, 2023 8.867 8.913 8.867 8.867 21,044 -0.01(-0.10%)
Sep 06, 2023 8.950 9.014 8.876 8.876 43,070 -0.12(-1.32%)
Sep 05, 2023 9.133 9.133 8.968 8.995 35,215 -0.12(-1.31%)
Sep 01, 2023 9.169 9.201 9.114 9.114 17,811 -0.01(-0.10%)
Aug 31, 2023 9.187 9.215 9.123 9.123 17,926 -0.04(-0.40%)
Aug 30, 2023 9.187 9.187 9.133 9.160 28,201 +0.00(+0.00%)
Aug 29, 2023 9.059 9.169 9.059 9.160 25,706 +0.13(+1.42%)
Aug 28, 2023 9.004 9.087 9.004 9.032 26,091 +0.07(+0.82%)
Aug 25, 2023 8.950 9.000 8.900 8.959 43,384 +0.05(+0.62%)
Aug 24, 2023 8.986 9.032 8.904 8.904 31,840 -0.08(-0.92%)
Aug 23, 2023 8.895 8.995 8.895 8.986 23,962 +0.11(+1.24%)
Aug 22, 2023 8.886 8.918 8.867 8.876 14,655 +0.02(+0.21%)
Aug 21, 2023 8.876 8.876 8.812 8.858 21,219 +0.02(+0.21%)
Aug 18, 2023 8.812 8.876 8.812 8.840 19,164 +0.00(+0.00%)
Aug 17, 2023 8.931 8.968 8.840 8.840 25,091 -0.07(-0.82%)
Aug 16, 2023 8.940 9.023 8.913 8.913 21,608 -0.05(-0.51%)
Aug 15, 2023 8.995 9.109 8.959 8.959 31,510 -0.07(-0.81%)
Aug 14, 2023 9.087 9.242 9.023 9.032 31,965 -0.05(-0.55%)
Aug 11, 2023 9.050 9.142 9.050 9.082 45,291 -0.00(-0.05%)
Aug 10, 2023 9.105 9.160 9.087 9.087 29,896 +0.04(+0.40%)
Aug 09, 2023 9.041 9.105 9.041 9.050 39,118 +0.03(+0.30%)
Aug 08, 2023 8.931 9.050 8.931 9.023 42,551 -0.01(-0.10%)
Aug 07, 2023 9.014 9.059 9.004 9.032 33,667 +0.04(+0.41%)
Aug 04, 2023 9.059 9.096 8.995 8.995 53,299 -0.02(-0.20%)
Aug 03, 2023 9.069 9.133 8.986 9.014 60,657 -0.08(-0.91%)
Aug 02, 2023 9.187 9.242 9.096 9.096 69,060 -0.16(-1.78%)
Aug 01, 2023 9.334 9.361 9.242 9.261 53,346 -0.16(-1.65%)
Jul 31, 2023 9.306 9.425 9.295 9.416 82,540 +0.12(+1.28%)
Jul 28, 2023 9.334 9.348 9.288 9.297 31,665 +0.01(+0.10%)
Jul 27, 2023 9.370 9.380 9.288 9.288 52,964 -0.06(-0.68%)
Jul 26, 2023 9.288 9.380 9.288 9.352 27,965 +0.01(+0.10%)
Jul 25, 2023 9.215 9.380 9.215 9.343 135,558 +0.12(+1.29%)
Jul 24, 2023 9.133 9.233 9.133 9.224 36,271 +0.08(+0.90%)
Jul 21, 2023 9.059 9.178 9.014 9.142 51,633 +0.09(+1.01%)
Jul 20, 2023 8.931 9.069 8.931 9.050 56,015 +0.04(+0.41%)
Jul 19, 2023 8.977 9.050 8.972 9.014 57,554 +0.02(+0.20%)
Jul 18, 2023 8.950 9.032 8.950 8.995 55,309 +0.01(+0.10%)
Jul 17, 2023 8.986 9.014 8.931 8.986 73,161 +0.01(+0.10%)
Jul 14, 2023 8.986 8.995 8.940 8.977 71,667 -0.01(-0.10%)
Jul 13, 2023 8.968 9.014 8.940 8.986 37,964 +0.05(+0.61%)
Jul 12, 2023 8.876 8.977 8.876 8.931 40,778 +0.11(+1.24%)
Jul 11, 2023 8.794 8.849 8.767 8.821 56,013 +0.08(+0.94%)
Jul 10, 2023 8.757 8.788 8.721 8.739 80,797 -0.03(-0.31%)
Jul 07, 2023 8.675 8.794 8.675 8.767 35,300 +0.10(+1.16%)
Jul 06, 2023 8.730 8.776 8.666 8.666 48,349 -0.16(-1.87%)
Jul 05, 2023 8.803 8.858 8.803 8.831 23,808 -0.03(-0.31%)
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.