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 )

10.54 +0.36 (+3.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2018 7.223 7.269 7.201 7.218 117,951 +0.06(+0.87%)
Oct 30, 2018 7.081 7.184 7.076 7.155 107,276 +0.03(+0.40%)
Oct 29, 2018 7.240 7.291 7.122 7.127 56,382 -0.06(-0.79%)
Oct 26, 2018 7.138 7.218 7.007 7.184 99,142 +0.02(+0.32%)
Oct 25, 2018 7.240 7.331 7.161 7.161 110,708 -0.08(-1.10%)
Oct 24, 2018 7.428 7.450 7.218 7.240 186,779 -0.20(-2.67%)
Oct 23, 2018 7.598 7.598 7.382 7.439 223,388 -0.25(-3.19%)
Oct 22, 2018 7.740 7.797 7.666 7.684 65,568 -0.05(-0.65%)
Oct 19, 2018 7.854 7.865 7.717 7.734 105,130 -0.14(-1.73%)
Oct 18, 2018 7.876 7.944 7.827 7.871 40,562 -0.09(-1.07%)
Oct 17, 2018 8.075 8.075 7.922 7.956 62,343 -0.10(-1.27%)
Oct 16, 2018 7.939 8.080 7.867 8.058 99,172 +0.20(+2.60%)
Oct 15, 2018 7.831 7.876 7.789 7.854 98,121 +0.06(+0.80%)
Oct 12, 2018 7.695 7.791 7.695 7.791 113,758 +0.15(+1.93%)
Oct 11, 2018 7.933 7.933 7.536 7.644 369,982 -0.36(-4.47%)
Oct 10, 2018 8.234 8.234 7.979 8.001 181,445 -0.26(-3.09%)
Oct 09, 2018 8.262 8.439 8.247 8.257 69,454 -0.02(-0.21%)
Oct 08, 2018 8.274 8.380 8.268 8.274 31,977 -0.01(-0.14%)
Oct 05, 2018 8.490 8.490 8.285 8.285 96,149 -0.19(-2.28%)
Oct 04, 2018 8.575 8.588 8.463 8.478 98,072 -0.12(-1.45%)
Oct 03, 2018 8.666 8.739 8.586 8.603 104,136 -0.07(-0.85%)
Oct 02, 2018 8.694 8.785 8.637 8.677 70,764 -0.07(-0.84%)
Oct 01, 2018 8.853 8.933 8.745 8.751 89,138 -0.02(-0.19%)
Sep 28, 2018 8.773 8.807 8.718 8.768 117,689 +0.01(+0.13%)
Sep 27, 2018 8.751 8.863 8.640 8.757 57,951 +0.03(+0.32%)
Sep 26, 2018 8.712 8.779 8.707 8.729 46,069 +0.03(+0.32%)
Sep 25, 2018 8.734 8.734 8.684 8.701 63,469 +0.01(+0.13%)
Sep 24, 2018 8.773 8.801 8.656 8.690 99,148 -0.07(-0.76%)
Sep 21, 2018 8.790 8.863 8.718 8.757 75,888 -0.02(-0.25%)
Sep 20, 2018 8.801 8.824 8.757 8.779 83,392 +0.06(+0.70%)
Sep 19, 2018 8.707 8.729 8.673 8.718 30,507 +0.07(+0.84%)
Sep 18, 2018 8.612 8.687 8.612 8.645 55,633 +0.04(+0.45%)
Sep 17, 2018 8.623 8.645 8.573 8.606 56,033 +0.01(+0.13%)
Sep 14, 2018 8.695 8.701 8.511 8.595 106,387 -0.08(-0.96%)
Sep 13, 2018 8.673 8.701 8.662 8.679 46,151 +0.06(+0.65%)
Sep 12, 2018 8.578 8.746 8.528 8.623 150,414 +0.06(+0.75%)
Sep 11, 2018 8.472 8.573 8.456 8.559 129,899 +0.09(+1.02%)
Sep 10, 2018 8.456 8.478 8.456 8.472 49,426 +0.02(+0.20%)
Sep 07, 2018 8.478 8.506 8.433 8.456 34,086 -0.06(-0.72%)
Sep 06, 2018 8.456 8.556 8.456 8.517 133,672 +0.08(+0.99%)
Sep 05, 2018 8.472 8.484 8.417 8.433 39,939 -0.01(-0.13%)
Sep 04, 2018 8.517 8.517 8.439 8.445 52,832 -0.08(-0.98%)
Aug 31, 2018 8.528 8.528 8.528 0 -0.01(-0.07%)
Aug 30, 2018 8.584 8.584 8.506 8.534 86,166 -0.02(-0.26%)
Aug 29, 2018 8.539 8.578 8.511 8.556 75,798 +0.05(+0.59%)
Aug 28, 2018 8.550 8.556 8.495 8.506 61,232 -0.01(-0.13%)
Aug 27, 2018 8.445 8.562 8.445 8.517 126,128 +0.08(+0.92%)
Aug 24, 2018 8.383 8.439 8.372 8.439 62,791 +0.11(+1.27%)
Aug 23, 2018 8.367 8.383 8.331 8.333 89,110 -0.03(-0.33%)
Aug 22, 2018 8.316 8.383 8.306 8.361 67,850 +0.07(+0.81%)
Aug 21, 2018 8.300 8.318 8.277 8.294 70,210 +0.04(+0.54%)
Aug 20, 2018 8.249 8.277 8.239 8.249 73,595 +0.04(+0.54%)
Aug 17, 2018 8.277 8.294 8.205 8.205 103,695 -0.04(-0.47%)
Aug 16, 2018 8.283 8.322 8.239 8.244 77,350 +0.00(+0.00%)
Aug 15, 2018 8.294 8.316 8.238 8.244 74,625 -0.09(-1.14%)
Aug 14, 2018 8.266 8.406 8.266 8.339 116,878 +0.04(+0.47%)
Aug 13, 2018 8.305 8.329 8.276 8.300 80,671 +0.00(+0.00%)
Aug 10, 2018 8.272 8.355 8.244 8.300 65,482 -0.07(-0.87%)
Aug 09, 2018 8.316 8.398 8.311 8.372 123,726 +0.06(+0.74%)
Aug 08, 2018 8.333 8.355 8.280 8.311 115,389 +0.01(+0.13%)
Aug 07, 2018 8.255 8.300 8.241 8.300 98,218 +0.09(+1.12%)
Aug 06, 2018 8.160 8.222 8.155 8.208 100,504 +0.06(+0.72%)
Aug 03, 2018 8.160 8.199 8.138 8.149 82,346 -0.02(-0.20%)
Aug 02, 2018 8.255 8.255 8.166 8.166 115,003 -0.10(-1.21%)
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.