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 )

10.28 -0.08 (-0.77%)
Streaming Delayed Price Updated: 11:39 AM 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 (%)
Mar 31, 2017 7.281 7.640 7.281 7.560 492,721 +0.27(+3.68%)
Mar 30, 2017 7.256 7.326 7.246 7.292 220,356 +0.04(+0.57%)
Mar 29, 2017 7.171 7.251 7.165 7.251 157,489 +0.08(+1.11%)
Mar 28, 2017 7.021 7.181 7.021 7.171 153,021 +0.13(+1.91%)
Mar 27, 2017 6.991 7.060 6.991 7.036 163,006 -0.01(-0.14%)
Mar 24, 2017 7.046 7.071 7.016 7.046 145,793 -0.01(-0.14%)
Mar 23, 2017 7.026 7.096 7.011 7.056 203,127 +0.03(+0.43%)
Mar 22, 2017 7.011 7.046 7.011 7.026 169,537 +0.02(+0.28%)
Mar 21, 2017 7.176 7.186 7.001 7.006 332,580 -0.15(-2.16%)
Mar 20, 2017 7.161 7.196 7.136 7.161 220,268 +0.03(+0.42%)
Mar 17, 2017 7.101 7.151 7.086 7.131 666,092 +0.07(+1.04%)
Mar 16, 2017 7.001 7.074 6.991 7.057 162,181 +0.08(+1.16%)
Mar 15, 2017 6.941 7.001 6.936 6.976 155,568 +0.02(+0.29%)
Mar 14, 2017 6.936 6.961 6.906 6.956 94,202 +0.00(+0.00%)
Mar 13, 2017 6.951 6.969 6.941 6.956 128,950 +0.02(+0.29%)
Mar 10, 2017 6.946 6.961 6.916 6.936 82,363 +0.01(+0.22%)
Mar 09, 2017 6.931 6.946 6.906 6.921 122,469 -0.01(-0.14%)
Mar 08, 2017 6.941 6.953 6.906 6.931 119,946 +0.00(+0.07%)
Mar 07, 2017 6.926 6.951 6.916 6.926 79,952 -0.01(-0.14%)
Mar 06, 2017 6.936 6.936 6.892 6.936 170,910 -0.00(-0.07%)
Mar 03, 2017 6.941 6.961 6.916 6.941 130,974 +0.00(+0.00%)
Mar 02, 2017 6.971 6.971 6.908 6.941 186,845 -0.04(-0.57%)
Mar 01, 2017 6.986 6.991 6.961 6.981 189,298 +0.05(+0.79%)
Feb 28, 2017 6.931 6.941 6.916 6.926 83,088 -0.02(-0.36%)
Feb 27, 2017 6.936 6.956 6.911 6.951 123,970 +0.06(+0.94%)
Feb 24, 2017 6.872 6.901 6.865 6.887 88,539 -0.02(-0.36%)
Feb 23, 2017 6.901 6.961 6.901 6.911 224,809 +0.00(+0.07%)
Feb 22, 2017 6.872 6.916 6.867 6.906 114,704 +0.03(+0.44%)
Feb 21, 2017 6.867 6.893 6.852 6.877 108,339 +0.03(+0.51%)
Feb 17, 2017 6.842 6.842 6.842 0 -0.04(-0.65%)
Feb 16, 2017 6.936 6.936 6.887 6.887 155,676 -0.05(-0.72%)
Feb 15, 2017 6.931 6.941 6.897 6.936 140,085 -0.01(-0.14%)
Feb 14, 2017 6.951 6.951 6.904 6.946 148,666 +0.00(+0.00%)
Feb 13, 2017 6.901 6.956 6.897 6.946 164,108 +0.06(+0.87%)
Feb 10, 2017 6.891 6.906 6.852 6.887 139,805 +0.01(+0.15%)
Feb 09, 2017 6.852 6.891 6.847 6.877 111,149 +0.02(+0.36%)
Feb 08, 2017 6.837 6.857 6.807 6.852 199,427 -0.01(-0.15%)
Feb 07, 2017 6.891 6.906 6.832 6.862 123,226 -0.03(-0.51%)
Feb 06, 2017 6.857 6.906 6.857 6.896 146,448 +0.02(+0.29%)
Feb 03, 2017 6.877 6.911 6.867 6.877 108,049 -0.01(-0.14%)
Feb 02, 2017 6.862 6.896 6.842 6.887 106,009 +0.00(+0.00%)
Feb 01, 2017 6.896 6.906 6.867 6.887 160,992 +0.01(+0.15%)
Jan 31, 2017 6.867 6.896 6.837 6.877 143,185 -0.01(-0.14%)
Jan 30, 2017 6.901 6.901 6.852 6.887 107,656 -0.04(-0.65%)
Jan 27, 2017 6.911 6.936 6.891 6.931 249,670 +0.03(+0.51%)
Jan 26, 2017 6.916 6.936 6.896 6.896 188,191 -0.03(-0.43%)
Jan 25, 2017 6.877 6.931 6.842 6.926 184,230 +0.08(+1.17%)
Jan 24, 2017 6.717 6.857 6.710 6.847 265,284 +0.15(+2.31%)
Jan 23, 2017 6.677 6.712 6.677 6.692 89,539 +0.04(+0.56%)
Jan 20, 2017 6.652 6.683 6.612 6.654 102,297 +0.00(+0.04%)
Jan 19, 2017 6.662 6.687 6.637 6.652 53,937 -0.01(-0.22%)
Jan 18, 2017 6.717 6.717 6.659 6.667 103,895 -0.05(-0.74%)
Jan 17, 2017 6.667 6.737 6.666 6.717 137,901 +0.05(+0.82%)
Jan 13, 2017 6.662 6.662 6.662 0 +0.03(+0.45%)
Jan 12, 2017 6.672 6.677 6.632 6.632 142,666 -0.05(-0.82%)
Jan 11, 2017 6.637 6.697 6.637 6.687 142,993 +0.06(+0.98%)
Jan 10, 2017 6.632 6.667 6.617 6.622 95,043 -0.02(-0.30%)
Jan 09, 2017 6.572 6.642 6.572 6.642 103,113 +0.06(+0.99%)
Jan 06, 2017 6.542 6.602 6.542 6.577 116,770 +0.02(+0.38%)
Jan 05, 2017 6.497 6.597 6.497 6.552 189,666 +0.01(+0.15%)
Jan 04, 2017 6.532 6.562 6.507 6.542 75,589 +0.05(+0.77%)
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.