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 )

10.21 -0.15 (-1.45%)
Streaming Delayed Price Updated: 2:45 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 (%)
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%)
Nov 03, 2014 7.036 7.036 6.952 6.993 108,610 -0.02(-0.30%)
Oct 31, 2014 7.107 7.107 6.977 7.015 175,352 -0.02(-0.24%)
Oct 30, 2014 6.981 7.031 6.909 7.031 193,652 +0.05(+0.79%)
Oct 29, 2014 6.951 6.989 6.900 6.977 165,593 +0.07(+0.98%)
Oct 28, 2014 6.863 6.909 6.863 6.909 144,458 +0.08(+1.11%)
Oct 27, 2014 6.854 6.875 6.875 6.833 123,742 -0.04(-0.61%)
Oct 24, 2014 6.867 6.888 6.842 6.875 150,824 +0.04(+0.56%)
Oct 23, 2014 6.821 6.858 6.821 6.837 106,080 +0.08(+1.12%)
Oct 22, 2014 6.808 6.829 6.745 6.761 197,684 -0.02(-0.31%)
Oct 21, 2014 6.614 6.791 6.614 6.783 134,842 +0.19(+2.81%)
Oct 20, 2014 6.572 6.652 6.546 6.597 152,616 +0.04(+0.58%)
Oct 17, 2014 6.681 6.715 6.534 6.559 627,098 -0.02(-0.32%)
Oct 16, 2014 6.378 6.622 6.352 6.580 271,887 +0.15(+2.36%)
Oct 15, 2014 6.407 6.441 6.268 6.428 487,979 +0.01(+0.20%)
Oct 14, 2014 6.462 6.513 6.365 6.416 420,805 +0.02(+0.33%)
Oct 13, 2014 6.475 6.559 6.390 6.395 257,084 -0.11(-1.69%)
Oct 10, 2014 6.863 6.863 6.112 6.504 829,333 -0.35(-5.17%)
Oct 09, 2014 6.985 6.993 6.816 6.859 159,851 -0.10(-1.45%)
Oct 08, 2014 6.913 6.960 6.867 6.960 260,059 +0.04(+0.61%)
Oct 07, 2014 6.960 6.977 6.867 6.918 245,003 -0.05(-0.67%)
Oct 06, 2014 7.061 7.065 6.959 6.964 180,553 -0.04(-0.60%)
Oct 03, 2014 7.036 7.036 6.981 7.006 171,087 +0.01(+0.08%)
Oct 02, 2014 7.078 7.078 6.960 7.000 168,400 -0.06(-0.92%)
Oct 01, 2014 7.086 7.099 7.015 7.065 154,792 -0.16(-2.28%)
Sep 30, 2014 7.322 7.331 7.230 7.230 234,849 -0.08(-1.04%)
Sep 29, 2014 7.318 7.318 7.272 7.306 190,510 -0.02(-0.29%)
Sep 26, 2014 7.365 7.394 7.308 7.327 297,487 -0.02(-0.23%)
Sep 25, 2014 7.394 7.394 7.310 7.344 143,967 -0.05(-0.74%)
Sep 24, 2014 7.398 7.403 7.365 7.398 295,768 +0.01(+0.17%)
Sep 23, 2014 7.373 7.420 7.365 7.386 244,721 -0.04(-0.51%)
Sep 22, 2014 7.491 7.491 7.415 7.424 339,497 -0.08(-1.07%)
Sep 19, 2014 7.550 7.550 7.462 7.504 162,855 -0.03(-0.39%)
Sep 18, 2014 7.559 7.559 7.508 7.533 126,919 +0.00(+0.06%)
Sep 17, 2014 7.588 7.588 7.521 7.529 142,521 -0.03(-0.45%)
Sep 16, 2014 7.432 7.563 7.415 7.563 143,827 +0.13(+1.70%)
Sep 15, 2014 7.491 7.491 7.411 7.436 120,577 -0.04(-0.56%)
Sep 12, 2014 7.550 7.576 7.428 7.479 104,484 -0.06(-0.84%)
Sep 11, 2014 7.554 7.554 7.521 7.542 125,994 -0.01(-0.17%)
Sep 10, 2014 7.592 7.592 7.483 7.554 180,195 -0.04(-0.50%)
Sep 09, 2014 7.576 7.605 7.526 7.592 133,308 +0.03(+0.45%)
Sep 08, 2014 7.605 7.614 7.533 7.559 157,199 -0.03(-0.44%)
Sep 05, 2014 7.580 7.597 7.525 7.592 214,654 +0.02(+0.28%)
Sep 04, 2014 7.588 7.605 7.538 7.571 179,434 +0.01(+0.17%)
Sep 03, 2014 7.605 7.626 7.504 7.559 208,305 +0.01(+0.11%)
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.