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 )

10.22 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2016 5.661 5.661 5.592 5.601 92,685 -0.02(-0.41%)
May 27, 2016 5.615 5.624 5.624 5.624 74,833 +0.03(+0.49%)
May 26, 2016 5.615 5.638 5.588 5.597 85,119 +0.00(+0.08%)
May 25, 2016 5.546 5.620 5.546 5.592 119,606 +0.05(+0.83%)
May 24, 2016 5.565 5.592 5.546 5.546 156,810 +0.04(+0.75%)
May 23, 2016 5.541 5.541 5.491 5.505 139,865 -0.02(-0.33%)
May 20, 2016 5.541 5.560 5.505 5.523 182,097 +0.01(+0.25%)
May 19, 2016 5.523 5.528 5.477 5.509 212,374 -0.03(-0.58%)
May 18, 2016 5.551 5.578 5.523 5.541 149,346 -0.01(-0.17%)
May 17, 2016 5.555 5.569 5.532 5.551 178,965 -0.00(-0.08%)
May 16, 2016 5.555 5.592 5.555 5.555 139,418 +0.01(+0.17%)
May 13, 2016 5.555 5.597 5.532 5.546 91,518 -0.03(-0.58%)
May 12, 2016 5.611 5.634 5.565 5.578 155,918 +0.01(+0.25%)
May 11, 2016 5.555 5.615 5.555 5.565 208,159 -0.02(-0.33%)
May 10, 2016 5.528 5.601 5.528 5.583 135,618 +0.07(+1.25%)
May 09, 2016 5.560 5.629 5.514 5.514 118,380 -0.05(-0.83%)
May 06, 2016 5.486 5.565 5.486 5.560 146,925 +0.06(+1.09%)
May 05, 2016 5.551 5.555 5.486 5.500 256,667 -0.05(-0.83%)
May 04, 2016 5.560 5.569 5.505 5.546 149,201 -0.03(-0.50%)
May 03, 2016 5.601 5.629 5.546 5.574 224,904 -0.08(-1.47%)
May 02, 2016 5.675 5.698 5.624 5.657 174,939 +0.01(+0.25%)
Apr 29, 2016 5.680 5.680 5.634 5.643 101,012 -0.04(-0.73%)
Apr 28, 2016 5.707 5.740 5.671 5.684 92,110 -0.05(-0.80%)
Apr 27, 2016 5.694 5.744 5.684 5.731 108,040 +0.07(+1.22%)
Apr 26, 2016 5.638 5.675 5.638 5.661 147,815 +0.05(+0.82%)
Apr 25, 2016 5.671 5.707 5.615 5.615 183,273 -0.08(-1.38%)
Apr 22, 2016 5.707 5.715 5.689 5.694 113,881 -0.01(-0.16%)
Apr 21, 2016 5.744 5.744 5.675 5.703 184,321 -0.03(-0.48%)
Apr 20, 2016 5.694 5.754 5.673 5.731 251,044 +0.05(+0.89%)
Apr 19, 2016 5.643 5.680 5.634 5.680 109,786 +0.09(+1.57%)
Apr 18, 2016 5.532 5.592 5.514 5.592 210,823 +0.07(+1.25%)
Apr 15, 2016 5.500 5.565 5.475 5.523 192,850 -0.01(-0.25%)
Apr 14, 2016 5.528 5.541 5.518 5.537 102,379 +0.03(+0.50%)
Apr 13, 2016 5.509 5.565 5.509 5.509 159,641 +0.05(+0.84%)
Apr 12, 2016 5.445 5.493 5.445 5.463 182,614 +0.04(+0.68%)
Apr 11, 2016 5.435 5.477 5.426 5.426 86,078 +0.02(+0.34%)
Apr 08, 2016 5.426 5.458 5.408 5.408 75,319 +0.05(+0.86%)
Apr 07, 2016 5.403 5.422 5.362 5.362 149,602 -0.05(-0.85%)
Apr 06, 2016 5.394 5.458 5.377 5.408 160,899 +0.04(+0.77%)
Apr 05, 2016 5.376 5.426 5.366 5.366 155,198 -0.07(-1.27%)
Apr 04, 2016 5.537 5.537 5.435 5.435 160,725 -0.10(-1.83%)
Apr 01, 2016 5.574 5.574 5.518 5.537 157,882 -0.04(-0.78%)
Mar 31, 2016 5.576 5.616 5.567 5.581 352,255 +0.00(+0.00%)
Mar 30, 2016 5.558 5.603 5.540 5.581 197,648 +0.08(+1.38%)
Mar 29, 2016 5.397 5.509 5.397 5.505 218,905 +0.11(+1.99%)
Mar 28, 2016 5.411 5.420 5.393 5.397 93,133 +0.03(+0.50%)
Mar 24, 2016 5.429 5.370 5.370 5.370 106,362 -0.06(-1.07%)
Mar 23, 2016 5.460 5.478 5.429 5.429 124,256 -0.04(-0.74%)
Mar 22, 2016 5.460 5.496 5.451 5.469 141,081 -0.01(-0.24%)
Mar 21, 2016 5.500 5.514 5.464 5.482 131,779 +0.01(+0.16%)
Mar 18, 2016 5.522 5.522 5.473 5.473 168,400 -0.04(-0.81%)
Mar 17, 2016 5.424 5.527 5.420 5.518 99,946 +0.11(+1.98%)
Mar 16, 2016 5.357 5.429 5.339 5.411 128,445 +0.03(+0.58%)
Mar 15, 2016 5.384 5.437 5.375 5.379 79,709 -0.06(-1.07%)
Mar 14, 2016 5.527 5.527 5.433 5.437 135,623 -0.08(-1.38%)
Mar 11, 2016 5.437 5.518 5.433 5.514 230,893 +0.16(+3.01%)
Mar 10, 2016 5.437 5.437 5.335 5.352 180,688 -0.08(-1.40%)
Mar 09, 2016 5.402 5.429 5.368 5.429 134,076 +0.06(+1.17%)
Mar 08, 2016 5.361 5.366 5.348 5.366 74,857 -0.02(-0.33%)
Mar 07, 2016 5.379 5.400 5.339 5.384 110,909 -0.02(-0.41%)
Mar 04, 2016 5.379 5.420 5.337 5.406 190,095 +0.05(+0.92%)
Mar 03, 2016 5.303 5.361 5.303 5.357 224,889 +0.03(+0.59%)
Mar 02, 2016 5.290 5.326 5.272 5.326 116,850 +0.03(+0.51%)
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.