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 28, 2021 9.957 9.957 9.707 9.752 80,932 -0.18(-1.83%)
May 27, 2021 10.07 10.15 9.762 9.934 97,248 -0.08(-0.76%)
May 26, 2021 10.28 10.32 9.916 10.01 129,935 -0.20(-2.00%)
May 25, 2021 9.904 10.40 9.874 10.21 251,574 +0.33(+3.38%)
May 24, 2021 9.737 9.881 9.737 9.881 123,169 +0.21(+2.20%)
May 21, 2021 9.737 9.737 9.502 9.669 92,337 -0.08(-0.78%)
May 20, 2021 9.525 9.813 9.525 9.745 90,421 +0.22(+2.31%)
May 19, 2021 9.403 9.563 9.366 9.525 73,805 +0.05(+0.56%)
May 18, 2021 9.366 9.479 9.353 9.472 169,330 +0.12(+1.30%)
May 17, 2021 9.328 9.358 9.297 9.350 60,595 +0.05(+0.57%)
May 14, 2021 9.244 9.381 9.244 9.297 46,976 +0.08(+0.82%)
May 13, 2021 9.206 9.267 9.184 9.221 65,701 +0.03(+0.33%)
May 12, 2021 9.366 9.517 9.176 9.191 136,826 -0.24(-2.49%)
May 11, 2021 9.426 9.498 9.373 9.426 118,311 -0.10(-1.04%)
May 10, 2021 9.517 9.532 9.510 9.525 69,286 +0.02(+0.16%)
May 07, 2021 9.479 9.517 9.472 9.510 99,230 +0.05(+0.48%)
May 06, 2021 9.502 9.506 9.457 9.464 64,640 -0.03(-0.32%)
May 05, 2021 9.517 9.517 9.403 9.494 254,430 +0.03(+0.32%)
May 04, 2021 9.517 9.532 9.434 9.464 261,675 -0.02(-0.24%)
May 03, 2021 9.381 9.517 9.381 9.487 183,607 +0.11(+1.13%)
Apr 30, 2021 9.275 9.411 9.275 9.381 162,854 +0.05(+0.57%)
Apr 29, 2021 9.229 9.369 9.228 9.328 175,322 +0.12(+1.32%)
Apr 28, 2021 9.221 9.267 9.176 9.206 190,723 +0.02(+0.16%)
Apr 27, 2021 9.206 9.305 9.184 9.191 160,858 -0.05(-0.57%)
Apr 26, 2021 9.252 9.297 9.168 9.244 243,038 +0.04(+0.41%)
Apr 23, 2021 9.259 9.290 9.191 9.206 235,513 -0.04(-0.41%)
Apr 22, 2021 9.335 9.381 9.229 9.244 116,927 -0.07(-0.73%)
Apr 21, 2021 9.343 9.380 9.282 9.312 146,561 -0.05(-0.49%)
Apr 20, 2021 9.419 9.419 9.312 9.358 140,546 -0.06(-0.64%)
Apr 19, 2021 9.457 9.457 9.411 9.419 58,725 -0.02(-0.24%)
Apr 16, 2021 9.426 9.457 9.396 9.441 71,735 +0.01(+0.08%)
Apr 15, 2021 9.464 9.494 9.403 9.434 129,696 +0.00(+0.00%)
Apr 14, 2021 9.403 9.434 9.396 9.434 88,362 +0.04(+0.40%)
Apr 13, 2021 9.426 9.464 9.366 9.396 81,879 +0.02(+0.16%)
Apr 12, 2021 9.441 9.472 9.373 9.381 130,153 -0.01(-0.08%)
Apr 09, 2021 9.441 9.472 9.388 9.388 93,756 -0.04(-0.40%)
Apr 08, 2021 9.381 9.441 9.381 9.426 148,671 +0.06(+0.65%)
Apr 07, 2021 9.252 9.377 9.214 9.366 198,225 +0.10(+1.06%)
Apr 06, 2021 9.305 9.312 9.229 9.267 139,753 -0.05(-0.49%)
Apr 05, 2021 9.267 9.335 9.267 9.312 127,430 +0.06(+0.66%)
Apr 01, 2021 9.214 9.343 9.214 9.252 121,580 +0.04(+0.40%)
Mar 31, 2021 9.207 9.274 9.207 9.215 201,457 +0.00(+0.00%)
Mar 30, 2021 9.192 9.215 9.163 9.215 126,303 +0.01(+0.08%)
Mar 29, 2021 9.200 9.215 9.148 9.207 223,875 +0.04(+0.49%)
Mar 26, 2021 8.991 9.192 8.988 9.163 297,319 +0.20(+2.24%)
Mar 25, 2021 8.991 8.991 8.917 8.962 89,297 -0.01(-0.08%)
Mar 24, 2021 8.976 9.043 8.963 8.969 83,919 +0.04(+0.42%)
Mar 23, 2021 9.006 9.043 8.932 8.932 94,693 -0.04(-0.50%)
Mar 22, 2021 8.976 9.014 8.969 8.976 62,227 -0.01(-0.08%)
Mar 19, 2021 8.962 8.999 8.932 8.984 57,905 +0.05(+0.58%)
Mar 18, 2021 9.066 9.066 8.917 8.932 87,583 -0.15(-1.64%)
Mar 17, 2021 9.096 9.150 9.043 9.081 111,171 -0.04(-0.41%)
Mar 16, 2021 9.148 9.192 9.058 9.118 64,839 -0.01(-0.08%)
Mar 15, 2021 9.014 9.155 9.014 9.125 87,317 +0.13(+1.41%)
Mar 12, 2021 8.917 9.116 8.917 8.999 87,059 +0.10(+1.17%)
Mar 11, 2021 9.088 9.088 8.895 8.895 183,008 -0.13(-1.40%)
Mar 10, 2021 9.081 9.084 8.999 9.021 134,896 +0.02(+0.25%)
Mar 09, 2021 8.991 9.014 8.872 8.999 133,479 +0.09(+1.00%)
Mar 08, 2021 8.947 9.088 8.909 8.909 144,868 -0.02(-0.25%)
Mar 05, 2021 8.887 9.043 8.842 8.932 156,788 +0.10(+1.10%)
Mar 04, 2021 8.872 8.999 8.783 8.835 138,188 -0.03(-0.34%)
Mar 03, 2021 8.962 9.029 8.857 8.865 171,821 -0.13(-1.49%)
Mar 02, 2021 8.880 9.215 8.857 8.999 209,601 +0.14(+1.60%)
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.