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, 2018 8.375 8.396 8.238 8.238 139,957 -0.18(-2.08%)
May 30, 2018 8.260 8.413 8.260 8.413 101,598 +0.17(+2.06%)
May 29, 2018 8.287 8.293 8.172 8.243 117,130 -0.07(-0.86%)
May 25, 2018 8.314 8.314 8.314 0 -0.10(-1.17%)
May 24, 2018 8.429 8.429 8.317 8.413 179,071 +0.03(+0.33%)
May 23, 2018 8.396 8.396 8.304 8.386 88,571 -0.01(-0.13%)
May 22, 2018 8.511 8.511 8.380 8.396 104,741 -0.07(-0.78%)
May 21, 2018 8.446 8.468 8.416 8.462 117,359 +0.08(+0.91%)
May 18, 2018 8.407 8.407 8.325 8.386 76,664 -0.02(-0.26%)
May 17, 2018 8.479 8.479 8.375 8.407 96,357 -0.03(-0.32%)
May 16, 2018 8.402 8.435 8.320 8.435 72,451 +0.04(+0.52%)
May 15, 2018 8.402 8.402 8.325 8.391 114,268 -0.01(-0.13%)
May 14, 2018 8.446 8.446 8.391 8.402 89,728 +0.01(+0.07%)
May 11, 2018 8.386 8.407 8.358 8.396 65,917 +0.01(+0.13%)
May 10, 2018 8.353 8.391 8.342 8.386 101,774 +0.05(+0.66%)
May 09, 2018 8.309 8.336 8.260 8.331 112,395 +0.03(+0.40%)
May 08, 2018 8.429 8.429 8.282 8.298 144,015 -0.18(-2.13%)
May 07, 2018 8.364 8.479 8.298 8.479 65,169 +0.11(+1.37%)
May 04, 2018 8.287 8.380 8.251 8.364 60,394 +0.07(+0.79%)
May 03, 2018 8.298 8.304 8.232 8.298 122,341 +0.01(+0.07%)
May 02, 2018 8.276 8.342 8.276 8.293 82,668 +0.00(+0.00%)
May 01, 2018 8.325 8.325 8.221 8.293 143,245 -0.08(-0.98%)
Apr 30, 2018 8.396 8.451 8.358 8.375 152,066 -0.06(-0.71%)
Apr 27, 2018 8.396 8.435 8.331 8.435 131,114 +0.09(+1.05%)
Apr 26, 2018 8.260 8.364 8.260 8.347 99,008 +0.09(+1.13%)
Apr 25, 2018 8.282 8.320 8.205 8.254 171,218 -0.04(-0.46%)
Apr 24, 2018 8.396 8.396 8.211 8.293 179,539 -0.03(-0.33%)
Apr 23, 2018 8.304 8.336 8.290 8.320 152,463 +0.04(+0.46%)
Apr 20, 2018 8.293 8.293 8.238 8.282 138,805 +0.02(+0.26%)
Apr 19, 2018 8.298 8.325 8.249 8.260 110,035 -0.05(-0.59%)
Apr 18, 2018 8.331 8.358 8.309 8.309 84,015 +0.01(+0.07%)
Apr 17, 2018 8.298 8.342 8.264 8.304 120,286 +0.04(+0.53%)
Apr 16, 2018 8.271 8.293 8.216 8.260 157,201 +0.06(+0.73%)
Apr 13, 2018 8.211 8.249 8.172 8.200 110,006 -0.01(-0.07%)
Apr 12, 2018 8.172 8.205 8.161 8.205 94,900 +0.05(+0.67%)
Apr 11, 2018 8.161 8.194 8.118 8.150 93,732 -0.01(-0.13%)
Apr 10, 2018 8.134 8.210 8.134 8.161 128,710 +0.09(+1.08%)
Apr 09, 2018 8.134 8.260 8.074 8.074 138,556 -0.03(-0.34%)
Apr 06, 2018 8.167 8.178 8.057 8.101 122,483 -0.08(-1.00%)
Apr 05, 2018 8.172 8.183 8.137 8.183 121,328 +0.08(+1.01%)
Apr 04, 2018 8.057 8.128 7.986 8.101 177,015 -0.10(-1.27%)
Apr 03, 2018 8.205 8.205 8.063 8.205 193,658 +0.00(+0.00%)
Apr 02, 2018 8.189 8.205 7.970 8.205 102,463 +0.05(+0.67%)
Mar 29, 2018 8.150 8.150 8.150 0 +0.13(+1.67%)
Mar 28, 2018 8.124 8.124 8.011 8.016 144,440 -0.07(-0.86%)
Mar 27, 2018 8.172 8.196 8.070 8.086 101,479 -0.02(-0.26%)
Mar 26, 2018 8.091 8.129 8.054 8.107 102,663 +0.09(+1.07%)
Mar 23, 2018 8.113 8.129 8.009 8.022 111,105 -0.06(-0.73%)
Mar 22, 2018 8.177 8.215 8.075 8.081 82,999 -0.16(-1.89%)
Mar 21, 2018 8.225 8.277 8.225 8.236 44,226 +0.02(+0.20%)
Mar 20, 2018 8.242 8.260 8.204 8.220 80,378 +0.03(+0.33%)
Mar 19, 2018 8.247 8.253 8.166 8.193 76,630 -0.07(-0.84%)
Mar 16, 2018 8.252 8.268 8.252 8.263 69,679 +0.03(+0.33%)
Mar 15, 2018 8.247 8.295 8.231 8.236 95,448 -0.01(-0.07%)
Mar 14, 2018 8.349 8.349 8.236 8.242 106,865 -0.03(-0.32%)
Mar 13, 2018 8.376 8.439 8.258 8.268 202,008 -0.10(-1.22%)
Mar 12, 2018 8.419 8.445 8.360 8.370 89,018 -0.04(-0.51%)
Mar 09, 2018 8.376 8.440 8.370 8.413 47,036 +0.10(+1.22%)
Mar 08, 2018 8.317 8.360 8.301 8.312 79,912 -0.02(-0.25%)
Mar 07, 2018 8.344 8.333 121,872 +0.03(+0.36%)
Mar 06, 2018 8.290 8.317 8.247 8.303 110,401 +0.07(+0.81%)
Mar 05, 2018 8.215 8.291 8.193 8.236 173,900 -0.02(-0.26%)
Mar 02, 2018 8.252 8.263 8.166 8.258 104,642 -0.04(-0.45%)
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.