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 )

10.18 -0.18 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 30, 2015 6.483 6.504 6.369 6.416 157,215 -0.08(-1.30%)
Jan 29, 2015 6.496 6.520 6.437 6.500 72,851 +0.04(+0.59%)
Jan 28, 2015 6.584 6.584 6.454 6.462 160,269 -0.08(-1.22%)
Jan 27, 2015 6.496 6.584 6.447 6.542 236,273 +0.01(+0.19%)
Jan 26, 2015 6.559 6.559 6.500 6.530 117,002 -0.02(-0.26%)
Jan 23, 2015 6.572 6.614 6.513 6.546 103,019 -0.07(-1.02%)
Jan 22, 2015 6.563 6.622 6.521 6.614 136,902 +0.11(+1.75%)
Jan 21, 2015 6.492 6.597 6.470 6.500 108,901 +0.01(+0.13%)
Jan 20, 2015 6.517 6.517 6.407 6.492 114,975 +0.00(+0.00%)
Jan 16, 2015 6.382 6.492 6.382 6.492 135,565 +0.12(+1.85%)
Jan 15, 2015 6.458 6.470 6.361 6.373 217,717 -0.03(-0.53%)
Jan 14, 2015 6.348 6.428 6.276 6.407 259,023 +0.02(+0.26%)
Jan 13, 2015 6.546 6.572 6.365 6.390 151,219 -0.11(-1.69%)
Jan 12, 2015 6.605 6.610 6.466 6.500 228,087 -0.11(-1.66%)
Jan 09, 2015 6.580 6.635 6.479 6.610 150,183 +0.02(+0.26%)
Jan 08, 2015 6.530 6.597 6.492 6.593 163,946 +0.11(+1.76%)
Jan 07, 2015 6.500 6.567 6.462 6.479 229,303 +0.04(+0.66%)
Jan 06, 2015 6.399 6.482 6.369 6.437 347,562 +0.04(+0.68%)
Jan 05, 2015 6.513 6.551 6.373 6.393 147,007 -0.17(-2.65%)
Jan 02, 2015 6.618 6.627 6.492 6.567 184,458 -0.04(-0.57%)
Dec 31, 2014 6.812 6.605 6.605 6.605 308,437 -0.15(-2.19%)
Dec 30, 2014 6.909 6.917 6.728 6.753 228,315 -0.17(-2.50%)
Dec 29, 2014 6.896 6.993 6.862 6.926 355,030 -0.18(-2.49%)
Dec 26, 2014 7.145 7.145 7.069 7.103 59,852 -0.04(-0.59%)
Dec 24, 2014 6.998 7.145 7.145 7.145 193,218 +0.18(+2.54%)
Dec 23, 2014 6.850 7.002 6.753 6.968 167,310 +0.16(+2.42%)
Dec 22, 2014 6.846 6.871 6.787 6.804 213,381 -0.05(-0.80%)
Dec 19, 2014 6.774 6.859 6.766 6.859 111,201 +0.10(+1.43%)
Dec 18, 2014 6.707 6.768 6.576 6.761 199,337 +0.16(+2.36%)
Dec 17, 2014 6.496 6.618 6.479 6.605 177,656 +0.14(+2.15%)
Dec 16, 2014 6.504 6.580 6.454 6.466 123,171 -0.06(-0.97%)
Dec 15, 2014 6.677 6.677 6.487 6.530 182,324 -0.09(-1.40%)
Dec 12, 2014 6.686 6.702 6.602 6.622 122,550 -0.10(-1.51%)
Dec 11, 2014 6.677 6.778 6.677 6.724 135,902 +0.04(+0.63%)
Dec 10, 2014 6.774 6.795 6.652 6.681 173,803 -0.08(-1.19%)
Dec 09, 2014 6.875 6.875 6.704 6.761 235,000 -0.15(-2.20%)
Dec 08, 2014 6.993 7.002 6.884 6.913 159,171 -0.08(-1.15%)
Dec 05, 2014 7.010 7.010 6.943 6.993 108,761 +0.00(+0.00%)
Dec 04, 2014 6.960 6.993 6.909 6.993 150,985 +0.01(+0.12%)
Dec 03, 2014 6.934 6.989 6.896 6.985 181,710 +0.03(+0.49%)
Dec 02, 2014 6.901 6.956 6.884 6.951 154,088 +0.04(+0.55%)
Dec 01, 2014 6.884 6.939 6.880 6.913 212,658 -0.01(-0.12%)
Nov 28, 2014 7.023 7.031 6.905 6.922 233,850 -0.14(-1.97%)
Nov 26, 2014 7.036 7.061 7.061 7.061 178,045 +0.05(+0.66%)
Nov 25, 2014 7.053 7.086 6.998 7.015 211,084 +0.00(+0.06%)
Nov 24, 2014 6.998 7.061 6.981 7.010 173,839 +0.03(+0.48%)
Nov 21, 2014 7.010 7.040 6.947 6.977 160,667 +0.06(+0.85%)
Nov 20, 2014 6.939 7.002 6.871 6.918 161,795 -0.08(-1.09%)
Nov 19, 2014 6.808 7.128 6.808 6.993 474,736 +0.16(+2.28%)
Nov 18, 2014 6.799 6.863 6.795 6.837 238,168 +0.05(+0.68%)
Nov 17, 2014 6.804 6.882 6.787 6.791 216,236 -0.06(-0.86%)
Nov 14, 2014 6.989 6.989 6.846 6.850 149,946 -0.02(-0.31%)
Nov 13, 2014 6.947 6.947 6.871 6.871 167,556 -0.07(-0.97%)
Nov 12, 2014 6.930 6.954 6.909 6.939 135,020 +0.00(+0.00%)
Nov 11, 2014 7.010 7.010 6.922 6.939 122,697 -0.05(-0.78%)
Nov 10, 2014 7.027 7.027 6.918 6.993 106,694 -0.00(-0.06%)
Nov 07, 2014 7.002 7.002 6.951 6.998 115,297 +0.01(+0.12%)
Nov 06, 2014 6.960 6.989 6.947 6.989 94,451 +0.01(+0.18%)
Nov 05, 2014 6.985 6.985 6.918 6.977 78,230 +0.05(+0.73%)
Nov 04, 2014 6.989 6.989 6.871 6.926 145,556 -0.07(-0.97%)
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.