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 )

10.90 -0.03 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2021 9.580 9.599 9.445 9.422 82,475 -0.14(-1.49%)
Sep 29, 2021 9.535 9.572 9.518 9.565 53,856 +0.03(+0.31%)
Sep 28, 2021 9.437 9.542 9.415 9.535 54,202 +0.06(+0.63%)
Sep 27, 2021 9.407 9.497 9.407 9.475 18,796 +0.10(+1.04%)
Sep 24, 2021 9.392 9.490 9.377 9.377 64,486 +0.01(+0.08%)
Sep 23, 2021 9.355 9.512 9.355 9.370 78,516 +0.00(+0.00%)
Sep 22, 2021 9.377 9.394 9.362 9.370 58,331 +0.00(+0.00%)
Sep 21, 2021 9.475 9.656 9.227 9.370 52,842 -0.09(-0.95%)
Sep 20, 2021 9.775 9.778 9.415 9.460 81,187 -0.38(-3.81%)
Sep 17, 2021 9.887 9.932 9.835 9.835 21,248 -0.07(-0.68%)
Sep 16, 2021 9.917 10.04 9.876 9.902 26,668 -0.06(-0.60%)
Sep 15, 2021 9.947 10.07 9.925 9.962 36,199 +0.02(+0.15%)
Sep 14, 2021 10.01 10.08 9.917 9.947 17,866 -0.04(-0.38%)
Sep 13, 2021 10.03 10.08 9.947 9.985 169,712 -0.03(-0.30%)
Sep 10, 2021 9.940 10.03 9.940 10.01 91,938 +0.14(+1.44%)
Sep 09, 2021 9.835 9.872 9.793 9.872 29,962 +0.05(+0.46%)
Sep 08, 2021 9.827 9.865 9.780 9.827 38,315 +0.00(+0.00%)
Sep 07, 2021 9.820 9.857 9.790 9.827 39,506 -0.03(-0.30%)
Sep 03, 2021 9.677 9.857 9.677 9.857 58,227 +0.22(+2.26%)
Sep 02, 2021 9.677 9.827 9.640 9.640 86,663 -0.06(-0.62%)
Sep 01, 2021 9.767 9.767 9.670 9.700 70,880 +0.00(+0.00%)
Aug 31, 2021 9.767 9.782 9.655 9.700 94,519 +0.00(+0.00%)
Aug 30, 2021 9.745 9.752 9.670 9.700 87,123 -0.11(-1.07%)
Aug 27, 2021 9.617 9.827 9.535 9.805 104,647 +0.26(+2.75%)
Aug 26, 2021 9.677 9.696 9.535 9.542 83,408 -0.18(-1.85%)
Aug 25, 2021 9.790 9.820 9.692 9.722 80,473 -0.01(-0.08%)
Aug 24, 2021 9.790 9.850 9.727 9.730 73,498 -0.01(-0.15%)
Aug 23, 2021 9.790 9.857 9.707 9.745 85,605 +0.05(+0.46%)
Aug 20, 2021 9.782 9.872 9.700 9.700 66,104 -0.13(-1.30%)
Aug 19, 2021 9.857 9.917 9.812 9.827 44,161 -0.06(-0.61%)
Aug 18, 2021 9.992 10.07 9.850 9.887 80,761 -0.14(-1.35%)
Aug 17, 2021 10.01 10.07 9.953 10.02 44,836 +0.00(+0.00%)
Aug 16, 2021 9.992 10.02 9.966 10.02 31,043 +0.04(+0.38%)
Aug 13, 2021 9.985 9.992 9.925 9.985 45,766 +0.02(+0.15%)
Aug 12, 2021 9.955 9.977 9.917 9.970 48,224 +0.04(+0.38%)
Aug 11, 2021 9.820 9.955 9.820 9.932 77,576 +0.11(+1.15%)
Aug 10, 2021 9.662 9.820 9.662 9.820 68,829 +0.16(+1.63%)
Aug 09, 2021 9.677 9.715 9.662 9.662 60,234 -0.04(-0.39%)
Aug 06, 2021 9.677 9.821 9.677 9.700 79,913 -0.01(-0.08%)
Aug 05, 2021 9.662 9.771 9.662 9.707 52,741 +0.02(+0.15%)
Aug 04, 2021 9.895 9.949 9.670 9.692 102,132 -0.21(-2.12%)
Aug 03, 2021 9.902 9.970 9.827 9.902 71,232 -0.01(-0.15%)
Aug 02, 2021 10.000 10.10 9.850 9.917 72,212 -0.06(-0.60%)
Jul 30, 2021 9.970 10.01 9.872 9.977 76,348 -0.01(-0.08%)
Jul 29, 2021 9.977 10.01 9.835 9.985 49,429 +0.04(+0.38%)
Jul 28, 2021 9.925 9.974 9.902 9.947 92,058 +0.05(+0.45%)
Jul 27, 2021 9.835 9.925 9.775 9.902 127,471 +0.07(+0.69%)
Jul 26, 2021 9.782 9.835 9.730 9.835 79,589 +0.05(+0.46%)
Jul 23, 2021 9.557 9.805 9.557 9.790 224,102 +0.34(+3.57%)
Jul 22, 2021 9.565 9.595 9.452 9.452 70,755 -0.12(-1.25%)
Jul 21, 2021 9.722 9.790 9.557 9.572 79,870 -0.11(-1.16%)
Jul 20, 2021 9.707 9.805 9.640 9.685 51,385 -0.02(-0.15%)
Jul 19, 2021 9.685 9.827 9.657 9.700 68,797 -0.17(-1.67%)
Jul 16, 2021 9.865 9.902 9.760 9.865 50,352 +0.02(+0.23%)
Jul 15, 2021 9.955 9.977 9.707 9.842 140,034 -0.08(-0.83%)
Jul 14, 2021 9.737 9.925 9.722 9.925 116,835 +0.20(+2.08%)
Jul 13, 2021 9.542 9.722 9.514 9.722 127,649 +0.18(+1.89%)
Jul 12, 2021 9.572 9.572 9.497 9.542 106,022 -0.02(-0.16%)
Jul 09, 2021 9.632 9.632 9.511 9.557 88,890 -0.11(-1.09%)
Jul 08, 2021 9.460 9.662 9.355 9.662 114,740 +0.13(+1.34%)
Jul 07, 2021 9.625 9.647 9.452 9.535 74,178 -0.09(-0.94%)
Jul 06, 2021 9.737 9.745 9.617 9.625 85,945 -0.11(-1.16%)
Jul 02, 2021 9.632 9.772 9.632 9.737 103,618 +0.12(+1.25%)
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.