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: 4:00 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 31, 2022 8.863 8.991 8.967 92,324 +0.09(+0.99%)
Jan 28, 2022 8.799 8.895 8.678 8.879 75,894 +0.04(+0.45%)
Jan 27, 2022 8.967 9.031 8.815 8.839 71,635 -0.08(-0.90%)
Jan 26, 2022 8.927 9.063 8.851 8.919 83,317 +0.00(+0.00%)
Jan 25, 2022 8.879 8.991 8.799 8.919 43,965 -0.06(-0.62%)
Jan 24, 2022 8.999 9.063 8.943 8.975 133,199 -0.11(-1.23%)
Jan 21, 2022 9.456 9.456 9.087 9.087 114,051 -0.39(-4.14%)
Jan 20, 2022 9.560 9.680 9.472 9.480 29,344 -0.09(-0.92%)
Jan 19, 2022 9.608 9.619 9.552 9.568 69,494 +0.00(+0.00%)
Jan 18, 2022 9.672 9.673 9.512 9.568 86,922 -0.10(-1.00%)
Jan 14, 2022 9.664 0 +0.03(+0.33%)
Jan 13, 2022 9.688 9.696 9.608 9.632 50,631 -0.02(-0.17%)
Jan 12, 2022 9.616 9.696 9.608 9.648 59,792 +0.06(+0.67%)
Jan 11, 2022 9.536 9.600 9.512 9.584 56,045 +0.05(+0.50%)
Jan 10, 2022 9.528 9.576 9.424 9.536 88,735 -0.02(-0.17%)
Jan 07, 2022 9.480 9.576 9.480 9.552 44,609 +0.02(+0.25%)
Jan 06, 2022 9.560 9.640 9.456 9.528 56,379 -0.03(-0.34%)
Jan 05, 2022 9.704 9.815 9.560 9.560 48,721 -0.14(-1.40%)
Jan 04, 2022 9.736 9.835 9.672 9.696 51,122 -0.03(-0.33%)
Jan 03, 2022 9.720 9.800 9.680 9.728 42,091 +0.05(+0.50%)
Dec 31, 2021 9.672 9.784 9.616 9.680 96,360 +0.00(+0.00%)
Dec 30, 2021 9.728 9.848 9.680 9.680 46,952 -0.04(-0.42%)
Dec 29, 2021 9.666 9.752 9.666 9.721 49,553 +0.08(+0.82%)
Dec 28, 2021 9.658 9.705 9.642 9.642 60,622 -0.03(-0.33%)
Dec 27, 2021 9.634 9.737 9.634 9.674 45,543 +0.07(+0.74%)
Dec 23, 2021 9.406 9.642 9.372 9.603 64,053 +0.25(+2.69%)
Dec 22, 2021 9.233 9.414 9.210 9.351 56,023 +0.12(+1.28%)
Dec 21, 2021 9.108 9.351 9.108 9.233 55,446 +0.17(+1.91%)
Dec 20, 2021 9.084 9.139 9.029 9.060 75,535 -0.12(-1.29%)
Dec 17, 2021 9.178 9.218 9.123 9.178 47,694 -0.04(-0.43%)
Dec 16, 2021 9.241 9.351 9.202 9.218 73,406 +0.00(+0.00%)
Dec 15, 2021 9.131 9.241 9.068 9.218 96,047 +0.12(+1.30%)
Dec 14, 2021 9.170 9.493 9.084 9.100 84,886 -0.12(-1.28%)
Dec 13, 2021 9.273 9.351 9.178 9.218 91,812 -0.09(-0.93%)
Dec 10, 2021 9.391 9.399 9.304 9.304 84,478 -0.09(-1.00%)
Dec 09, 2021 9.461 9.461 9.375 9.399 47,951 -0.04(-0.42%)
Dec 08, 2021 9.383 9.517 9.383 9.438 64,542 +0.02(+0.25%)
Dec 07, 2021 9.288 9.438 9.288 9.414 86,077 +0.17(+1.79%)
Dec 06, 2021 9.194 9.288 9.155 9.249 51,835 +0.13(+1.47%)
Dec 03, 2021 9.265 9.296 9.068 9.115 63,372 -0.05(-0.52%)
Dec 02, 2021 9.406 9.454 9.076 9.163 168,250 -0.22(-2.35%)
Dec 01, 2021 9.595 9.737 9.351 9.383 76,919 -0.15(-1.57%)
Nov 30, 2021 9.587 9.658 9.517 9.532 82,867 -0.14(-1.46%)
Nov 29, 2021 9.579 9.729 9.477 9.674 44,561 +0.20(+2.16%)
Nov 26, 2021 9.682 9.737 9.469 9.469 35,251 -0.35(-3.53%)
Nov 24, 2021 9.674 9.815 9.674 9.815 38,600 +0.12(+1.22%)
Nov 23, 2021 9.690 9.780 9.658 9.697 62,341 -0.04(-0.40%)
Nov 22, 2021 9.792 9.863 9.690 9.737 46,317 +0.02(+0.24%)
Nov 19, 2021 9.768 9.793 9.690 9.713 43,144 -0.08(-0.80%)
Nov 18, 2021 9.729 9.800 9.721 9.792 101,114 +0.03(+0.32%)
Nov 17, 2021 9.752 9.776 9.705 9.760 53,156 +0.02(+0.16%)
Nov 16, 2021 9.705 9.768 9.697 9.745 30,411 +0.05(+0.49%)
Nov 15, 2021 9.705 9.823 9.690 9.697 58,318 +0.01(+0.08%)
Nov 12, 2021 9.690 9.768 9.650 9.690 58,382 +0.01(+0.08%)
Nov 11, 2021 9.690 9.777 9.627 9.682 48,243 +0.06(+0.57%)
Nov 10, 2021 9.634 9.627 97,543 -0.04(-0.41%)
Nov 09, 2021 9.650 9.737 9.627 9.666 76,035 +0.02(+0.16%)
Nov 08, 2021 9.595 9.666 9.586 9.650 70,113 +0.09(+0.99%)
Nov 05, 2021 9.548 9.603 9.517 9.556 76,699 +0.04(+0.41%)
Nov 04, 2021 9.564 9.571 9.517 9.517 89,651 -0.06(-0.66%)
Nov 03, 2021 9.540 9.603 9.528 9.579 57,080 +0.02(+0.16%)
Nov 02, 2021 9.548 9.572 9.532 9.564 50,993 +0.02(+0.16%)
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.