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 )

10.29 -0.11 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2023 8.709 8.960 8.665 8.884 128,893 +0.15(+1.70%)
Jan 30, 2023 8.639 8.796 8.639 8.735 47,100 +0.06(+0.70%)
Jan 27, 2023 8.517 8.709 8.517 8.674 89,840 +0.11(+1.33%)
Jan 26, 2023 8.508 8.596 8.508 8.561 36,765 +0.05(+0.62%)
Jan 25, 2023 8.447 8.513 8.430 8.508 39,843 +0.04(+0.52%)
Jan 24, 2023 8.639 8.639 8.465 8.465 58,922 -0.06(-0.72%)
Jan 23, 2023 8.517 8.578 8.508 8.526 44,410 +0.01(+0.10%)
Jan 20, 2023 8.438 8.574 8.430 8.517 26,612 +0.08(+0.93%)
Jan 19, 2023 8.482 8.534 8.438 8.438 22,978 -0.05(-0.62%)
Jan 18, 2023 8.604 8.674 8.491 8.491 59,261 -0.10(-1.12%)
Jan 17, 2023 8.596 8.604 8.534 8.587 66,119 +0.02(+0.20%)
Jan 13, 2023 8.473 8.569 8.456 8.569 43,488 +0.06(+0.72%)
Jan 12, 2023 8.508 8.552 8.482 8.508 42,105 +0.04(+0.52%)
Jan 11, 2023 8.421 8.491 8.421 8.465 68,292 +0.04(+0.52%)
Jan 10, 2023 8.404 8.447 8.360 8.421 35,641 +0.00(+0.00%)
Jan 09, 2023 8.412 8.453 8.395 8.421 23,563 +0.07(+0.84%)
Jan 06, 2023 8.238 8.369 8.177 8.351 38,281 +0.17(+2.03%)
Jan 05, 2023 8.159 8.220 8.159 8.185 81,886 -0.03(-0.32%)
Jan 04, 2023 8.116 8.238 8.116 8.212 56,603 +0.14(+1.73%)
Jan 03, 2023 8.028 8.098 8.011 8.072 56,172 +0.07(+0.87%)
Dec 30, 2022 7.967 8.002 7.950 8.002 59,286 +0.02(+0.22%)
Dec 29, 2022 7.941 8.020 7.941 7.985 90,433 +0.07(+0.87%)
Dec 28, 2022 7.984 8.001 7.899 7.916 56,083 -0.07(-0.85%)
Dec 27, 2022 7.992 8.069 7.967 7.984 93,748 +0.00(+0.00%)
Dec 23, 2022 7.916 8.009 7.916 7.984 50,952 +0.06(+0.75%)
Dec 22, 2022 8.043 8.062 7.890 7.924 63,679 -0.15(-1.90%)
Dec 21, 2022 8.154 8.156 8.060 8.077 58,713 -0.03(-0.32%)
Dec 20, 2022 8.060 8.154 8.043 8.103 44,999 +0.04(+0.53%)
Dec 19, 2022 8.103 8.222 8.052 8.060 58,184 -0.05(-0.63%)
Dec 16, 2022 8.171 8.214 8.043 8.112 72,530 -0.13(-1.55%)
Dec 15, 2022 8.324 8.359 8.222 8.239 67,761 -0.15(-1.83%)
Dec 14, 2022 8.409 8.460 8.341 8.392 72,461 -0.02(-0.20%)
Dec 13, 2022 8.469 8.512 8.401 8.409 46,893 +0.05(+0.61%)
Dec 12, 2022 8.299 8.358 8.290 8.358 47,508 +0.06(+0.72%)
Dec 09, 2022 8.384 8.409 8.299 8.299 82,209 -0.10(-1.22%)
Dec 08, 2022 8.358 8.435 8.358 8.401 44,243 +0.01(+0.10%)
Dec 07, 2022 8.316 8.401 8.307 8.392 54,447 +0.07(+0.82%)
Dec 06, 2022 8.299 8.367 8.299 8.324 147,904 +0.03(+0.31%)
Dec 05, 2022 8.375 8.384 8.299 8.299 57,452 -0.13(-1.49%)
Dec 02, 2022 8.324 8.460 8.299 8.424 58,804 +0.02(+0.27%)
Dec 01, 2022 8.316 8.426 8.316 8.401 91,997 +0.09(+1.02%)
Nov 30, 2022 8.069 8.324 8.069 8.316 81,814 +0.21(+2.63%)
Nov 29, 2022 8.077 8.129 8.077 8.103 32,397 -0.01(-0.10%)
Nov 28, 2022 8.188 8.205 8.044 8.112 121,887 -0.08(-0.94%)
Nov 25, 2022 8.103 8.222 8.103 8.188 42,415 +0.04(+0.52%)
Nov 23, 2022 8.086 8.171 8.062 8.146 100,927 +0.06(+0.74%)
Nov 22, 2022 8.035 8.095 8.035 8.086 62,135 +0.09(+1.06%)
Nov 21, 2022 7.958 8.026 7.958 8.001 40,513 +0.01(+0.11%)
Nov 18, 2022 7.967 8.035 7.967 7.992 55,392 +0.04(+0.54%)
Nov 17, 2022 7.924 7.975 7.890 7.950 50,185 -0.07(-0.85%)
Nov 16, 2022 7.975 8.060 7.975 8.018 88,057 +0.00(+0.00%)
Nov 15, 2022 8.001 8.086 7.992 8.018 58,573 +0.07(+0.86%)
Nov 14, 2022 7.975 8.035 7.941 7.950 52,118 -0.03(-0.32%)
Nov 11, 2022 7.975 8.043 7.950 7.975 77,388 +0.03(+0.32%)
Nov 10, 2022 7.797 7.975 7.797 7.950 56,289 +0.26(+3.43%)
Nov 09, 2022 7.720 7.795 7.677 7.686 75,665 -0.10(-1.31%)
Nov 08, 2022 7.720 7.848 7.720 7.788 95,959 +0.05(+0.66%)
Nov 07, 2022 7.720 7.758 7.686 7.737 56,150 +0.06(+0.78%)
Nov 04, 2022 7.754 7.801 7.635 7.677 56,674 +0.05(+0.67%)
Nov 03, 2022 7.609 7.664 7.575 7.626 36,227 -0.03(-0.44%)
Nov 02, 2022 7.788 7.845 7.660 7.660 24,546 -0.16(-2.07%)
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.