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: 4:10 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 (%)
Feb 28, 2022 8.556 8.618 8.525 8.603 25,279 -0.02(-0.18%)
Feb 25, 2022 8.431 8.649 8.517 8.618 83,048 +0.18(+2.12%)
Feb 24, 2022 8.112 8.439 7.995 8.439 139,685 +0.05(+0.65%)
Feb 23, 2022 8.470 8.530 8.369 8.385 38,225 -0.05(-0.65%)
Feb 22, 2022 8.463 8.525 8.416 8.439 137,415 -0.11(-1.27%)
Feb 18, 2022 8.548 0 -0.03(-0.36%)
Feb 17, 2022 8.634 8.665 8.572 8.579 43,510 -0.10(-1.17%)
Feb 16, 2022 8.642 8.704 8.618 8.681 55,570 +0.07(+0.81%)
Feb 15, 2022 8.540 8.681 8.540 8.611 64,625 +0.09(+1.00%)
Feb 14, 2022 8.564 8.595 8.494 8.525 89,748 -0.05(-0.54%)
Feb 11, 2022 8.681 8.735 8.572 8.572 72,538 -0.11(-1.26%)
Feb 10, 2022 8.743 8.867 8.665 8.681 88,015 -0.08(-0.89%)
Feb 09, 2022 8.743 8.801 8.743 8.758 66,608 +0.08(+0.90%)
Feb 08, 2022 8.579 8.681 8.572 8.681 91,487 +0.10(+1.18%)
Feb 07, 2022 8.595 8.634 8.556 8.579 76,894 -0.02(-0.27%)
Feb 04, 2022 8.611 8.696 8.579 8.603 102,440 -0.02(-0.27%)
Feb 03, 2022 8.681 8.587 8.626 86,364 -0.09(-1.07%)
Feb 02, 2022 8.720 8.774 8.694 8.720 108,968 +0.02(+0.18%)
Feb 01, 2022 8.720 8.774 8.688 8.704 90,146 -0.01(-0.09%)
Jan 31, 2022 8.611 8.735 8.712 95,029 +0.09(+0.99%)
Jan 28, 2022 8.548 8.642 8.431 8.626 78,117 +0.04(+0.45%)
Jan 27, 2022 8.712 8.774 8.564 8.587 73,733 -0.08(-0.90%)
Jan 26, 2022 8.673 8.805 8.599 8.665 85,757 +0.00(+0.00%)
Jan 25, 2022 8.626 8.735 8.548 8.665 45,253 -0.05(-0.62%)
Jan 24, 2022 8.743 8.805 8.688 8.720 137,100 -0.11(-1.23%)
Jan 21, 2022 9.187 9.187 8.829 8.829 117,391 -0.38(-4.14%)
Jan 20, 2022 9.288 9.405 9.202 9.210 30,204 -0.09(-0.92%)
Jan 19, 2022 9.335 9.345 9.280 9.296 71,529 +0.00(+0.00%)
Jan 18, 2022 9.397 9.397 9.241 9.296 89,468 -0.09(-1.00%)
Jan 14, 2022 9.389 0 +0.03(+0.33%)
Jan 13, 2022 9.412 9.420 9.335 9.358 52,114 -0.02(-0.17%)
Jan 12, 2022 9.342 9.420 9.335 9.373 61,544 +0.06(+0.67%)
Jan 11, 2022 9.264 9.327 9.241 9.311 57,686 +0.05(+0.50%)
Jan 10, 2022 9.257 9.303 9.156 9.264 91,334 -0.02(-0.17%)
Jan 07, 2022 9.210 9.303 9.210 9.280 45,916 +0.02(+0.25%)
Jan 06, 2022 9.288 9.366 9.187 9.257 58,031 -0.03(-0.34%)
Jan 05, 2022 9.428 9.536 9.288 9.288 50,148 -0.13(-1.40%)
Jan 04, 2022 9.459 9.556 9.397 9.420 52,619 -0.03(-0.33%)
Jan 03, 2022 9.444 9.522 9.405 9.451 43,323 +0.05(+0.50%)
Dec 31, 2021 9.397 9.506 9.342 9.405 99,183 +0.00(+0.00%)
Dec 30, 2021 9.451 9.568 9.405 9.405 48,328 -0.04(-0.42%)
Dec 29, 2021 9.391 9.475 9.391 9.444 51,004 +0.08(+0.82%)
Dec 28, 2021 9.383 9.429 9.368 9.368 62,398 -0.03(-0.33%)
Dec 27, 2021 9.360 9.460 9.360 9.399 46,877 +0.07(+0.74%)
Dec 23, 2021 9.139 9.368 9.105 9.330 65,929 +0.24(+2.69%)
Dec 22, 2021 8.971 9.146 8.948 9.085 57,664 +0.11(+1.28%)
Dec 21, 2021 8.848 9.085 8.848 8.971 57,070 +0.17(+1.91%)
Dec 20, 2021 8.825 8.879 8.772 8.803 77,748 -0.11(-1.29%)
Dec 17, 2021 8.917 8.955 8.864 8.917 49,091 -0.04(-0.43%)
Dec 16, 2021 8.978 9.085 8.940 8.955 75,556 +0.00(+0.00%)
Dec 15, 2021 8.871 8.978 8.810 8.955 98,860 +0.11(+1.30%)
Dec 14, 2021 8.909 9.223 8.825 8.841 87,372 -0.11(-1.28%)
Dec 13, 2021 9.009 9.085 8.917 8.955 94,501 -0.08(-0.93%)
Dec 10, 2021 9.123 9.131 9.039 9.039 86,952 -0.09(-1.00%)
Dec 09, 2021 9.192 9.192 9.108 9.131 49,355 -0.04(-0.42%)
Dec 08, 2021 9.116 9.246 9.116 9.169 66,433 +0.02(+0.25%)
Dec 07, 2021 9.024 9.169 9.024 9.146 88,599 +0.16(+1.79%)
Dec 06, 2021 8.932 9.024 8.894 8.986 53,353 +0.13(+1.47%)
Dec 03, 2021 9.001 9.032 8.810 8.856 65,229 -0.05(-0.52%)
Dec 02, 2021 9.139 9.185 8.818 8.902 173,178 -0.21(-2.35%)
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.