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 (%)
Jul 31, 2019 7.452 7.536 7.452 7.459 158,921 -0.04(-0.51%)
Jul 30, 2019 7.497 7.512 7.438 7.497 152,869 -0.04(-0.59%)
Jul 29, 2019 7.504 7.561 7.498 7.542 99,151 +0.02(+0.26%)
Jul 26, 2019 7.536 7.587 7.523 7.523 82,710 -0.02(-0.25%)
Jul 25, 2019 7.600 7.613 7.536 7.542 99,725 -0.06(-0.76%)
Jul 24, 2019 7.581 7.613 7.568 7.600 58,237 +0.01(+0.17%)
Jul 23, 2019 7.574 7.600 7.510 7.587 81,441 +0.02(+0.25%)
Jul 22, 2019 7.600 7.600 7.516 7.568 106,696 -0.01(-0.17%)
Jul 19, 2019 7.600 7.625 7.568 7.581 139,515 -0.03(-0.34%)
Jul 18, 2019 7.555 7.625 7.555 7.606 114,761 +0.03(+0.42%)
Jul 17, 2019 7.587 7.606 7.561 7.574 123,237 +0.00(+0.00%)
Jul 16, 2019 7.638 7.694 7.568 7.574 263,114 -0.06(-0.84%)
Jul 15, 2019 7.606 7.651 7.581 7.638 148,137 +0.07(+0.93%)
Jul 12, 2019 7.574 7.613 7.568 7.568 161,987 +0.01(+0.08%)
Jul 11, 2019 7.593 7.638 7.561 7.561 127,892 -0.03(-0.34%)
Jul 10, 2019 7.593 7.657 7.574 7.587 79,367 +0.03(+0.34%)
Jul 09, 2019 7.625 7.651 7.561 7.561 133,296 -0.08(-1.09%)
Jul 08, 2019 7.657 7.675 7.625 7.645 59,949 -0.08(-1.00%)
Jul 05, 2019 7.786 7.786 7.696 7.722 55,556 -0.03(-0.33%)
Jul 03, 2019 7.683 7.747 7.683 7.747 62,266 +0.12(+1.60%)
Jul 02, 2019 7.715 7.722 7.625 7.625 80,422 -0.10(-1.24%)
Jul 01, 2019 7.850 7.850 7.709 7.722 127,001 -0.07(-0.90%)
Jun 28, 2019 7.711 7.792 7.679 7.792 190,616 +0.09(+1.22%)
Jun 27, 2019 7.692 7.723 7.670 7.698 70,389 +0.03(+0.41%)
Jun 26, 2019 7.667 7.673 7.623 7.667 141,169 +0.04(+0.57%)
Jun 25, 2019 7.623 7.686 7.598 7.623 126,775 -0.01(-0.08%)
Jun 24, 2019 7.592 7.667 7.592 7.629 128,507 +0.04(+0.49%)
Jun 21, 2019 7.604 7.615 7.567 7.592 118,076 -0.01(-0.16%)
Jun 20, 2019 7.648 7.661 7.598 7.604 102,447 +0.01(+0.16%)
Jun 19, 2019 7.604 7.617 7.535 7.592 103,784 +0.03(+0.33%)
Jun 18, 2019 7.535 7.598 7.529 7.567 82,362 +0.06(+0.75%)
Jun 17, 2019 7.529 7.554 7.510 7.510 85,756 -0.03(-0.33%)
Jun 14, 2019 7.567 7.604 7.510 7.535 70,782 -0.02(-0.25%)
Jun 13, 2019 7.517 7.560 7.504 7.554 82,021 +0.06(+0.84%)
Jun 12, 2019 7.510 7.510 7.454 7.492 48,989 -0.03(-0.33%)
Jun 11, 2019 7.548 7.554 7.473 7.517 132,957 +0.01(+0.17%)
Jun 10, 2019 7.510 7.510 7.448 7.504 68,637 +0.06(+0.76%)
Jun 07, 2019 7.423 7.504 7.423 7.448 70,941 +0.03(+0.34%)
Jun 06, 2019 7.398 7.423 7.360 7.423 65,737 +0.06(+0.85%)
Jun 05, 2019 7.335 7.385 7.335 7.360 41,847 +0.03(+0.43%)
Jun 04, 2019 7.241 7.329 7.229 7.329 70,545 +0.13(+1.83%)
Jun 03, 2019 7.172 7.254 7.172 7.197 99,130 +0.03(+0.35%)
May 31, 2019 7.222 7.229 7.160 7.172 86,600 -0.11(-1.46%)
May 30, 2019 7.298 7.348 7.260 7.279 121,114 -0.01(-0.09%)
May 29, 2019 7.329 7.329 7.185 7.285 159,937 -0.08(-1.10%)
May 28, 2019 7.416 7.448 7.285 7.366 63,437 -0.04(-0.59%)
May 24, 2019 7.398 7.416 7.366 7.410 85,162 +0.05(+0.68%)
May 23, 2019 7.435 7.435 7.279 7.360 87,814 -0.08(-1.01%)
May 22, 2019 7.416 7.460 7.404 7.435 103,719 +0.03(+0.34%)
May 21, 2019 7.435 7.448 7.391 7.410 110,880 +0.02(+0.25%)
May 20, 2019 7.385 7.435 7.385 7.391 79,694 -0.05(-0.67%)
May 17, 2019 7.442 7.473 7.410 7.442 101,779 -0.04(-0.50%)
May 16, 2019 7.448 7.510 7.448 7.479 81,805 +0.05(+0.67%)
May 15, 2019 7.416 7.435 7.373 7.429 94,557 -0.01(-0.17%)
May 14, 2019 7.416 7.448 7.385 7.442 90,209 +0.05(+0.68%)
May 13, 2019 7.473 7.479 7.360 7.391 115,343 -0.16(-2.07%)
May 10, 2019 7.498 7.548 7.448 7.548 105,773 +0.04(+0.58%)
May 09, 2019 7.510 7.554 7.416 7.504 109,522 -0.02(-0.25%)
May 08, 2019 7.567 7.567 7.523 7.523 76,098 -0.07(-0.91%)
May 07, 2019 7.692 7.697 7.523 7.592 115,841 -0.10(-1.30%)
May 06, 2019 7.686 7.698 7.642 7.692 90,593 -0.07(-0.89%)
May 03, 2019 7.742 7.779 7.711 7.761 66,627 +0.05(+0.65%)
May 02, 2019 7.729 7.754 7.698 7.711 73,669 -0.06(-0.73%)
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.