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 )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 28, 2021 9.863 9.863 9.615 9.660 81,708 -0.18(-1.83%)
May 27, 2021 9.975 10.05 9.670 9.840 98,180 -0.08(-0.76%)
May 26, 2021 10.19 10.22 9.822 9.915 131,180 -0.20(-2.00%)
May 25, 2021 9.810 10.31 9.781 10.12 253,984 +0.33(+3.38%)
May 24, 2021 9.645 9.787 9.645 9.787 124,349 +0.21(+2.20%)
May 21, 2021 9.645 9.645 9.412 9.577 93,222 -0.08(-0.78%)
May 20, 2021 9.434 9.720 9.434 9.652 91,288 +0.22(+2.31%)
May 19, 2021 9.314 9.472 9.277 9.434 74,512 +0.05(+0.56%)
May 18, 2021 9.277 9.389 9.264 9.382 170,952 +0.12(+1.30%)
May 17, 2021 9.239 9.269 9.209 9.262 61,175 +0.05(+0.57%)
May 14, 2021 9.157 9.292 9.157 9.209 47,425 +0.08(+0.82%)
May 13, 2021 9.119 9.179 9.096 9.134 66,330 +0.03(+0.33%)
May 12, 2021 9.277 9.427 9.089 9.104 138,137 -0.23(-2.49%)
May 11, 2021 9.337 9.408 9.284 9.337 119,444 -0.10(-1.04%)
May 10, 2021 9.427 9.442 9.419 9.434 69,950 +0.02(+0.16%)
May 07, 2021 9.389 9.427 9.382 9.419 100,181 +0.05(+0.48%)
May 06, 2021 9.412 9.416 9.367 9.374 65,259 -0.03(-0.32%)
May 05, 2021 9.427 9.427 9.314 9.404 256,867 +0.03(+0.32%)
May 04, 2021 9.427 9.442 9.344 9.374 264,181 -0.02(-0.24%)
May 03, 2021 9.292 9.427 9.292 9.397 185,366 +0.11(+1.13%)
Apr 30, 2021 9.187 9.322 9.187 9.292 164,414 +0.05(+0.57%)
Apr 29, 2021 9.141 9.280 9.141 9.239 177,002 +0.12(+1.32%)
Apr 28, 2021 9.134 9.179 9.089 9.119 192,550 +0.02(+0.17%)
Apr 27, 2021 9.119 9.217 9.096 9.104 162,399 -0.05(-0.57%)
Apr 26, 2021 9.164 9.209 9.081 9.157 245,366 +0.04(+0.41%)
Apr 23, 2021 9.172 9.202 9.104 9.119 237,768 -0.04(-0.41%)
Apr 22, 2021 9.247 9.292 9.141 9.157 118,047 -0.07(-0.73%)
Apr 21, 2021 9.254 9.291 9.194 9.224 147,965 -0.05(-0.49%)
Apr 20, 2021 9.329 9.329 9.224 9.269 141,893 -0.06(-0.64%)
Apr 19, 2021 9.367 9.367 9.322 9.329 59,287 -0.02(-0.24%)
Apr 16, 2021 9.337 9.367 9.307 9.352 72,422 +0.01(+0.08%)
Apr 15, 2021 9.374 9.404 9.314 9.344 130,939 +0.00(+0.00%)
Apr 14, 2021 9.314 9.344 9.307 9.344 89,208 +0.04(+0.40%)
Apr 13, 2021 9.337 9.374 9.277 9.307 82,663 +0.02(+0.16%)
Apr 12, 2021 9.352 9.382 9.284 9.292 131,399 -0.01(-0.08%)
Apr 09, 2021 9.352 9.382 9.299 9.299 94,654 -0.04(-0.40%)
Apr 08, 2021 9.292 9.352 9.292 9.337 150,095 +0.06(+0.65%)
Apr 07, 2021 9.164 9.288 9.126 9.277 200,123 +0.10(+1.06%)
Apr 06, 2021 9.217 9.224 9.141 9.179 141,091 -0.05(-0.49%)
Apr 05, 2021 9.179 9.247 9.179 9.224 128,650 +0.06(+0.66%)
Apr 01, 2021 9.126 9.254 9.126 9.164 122,745 +0.04(+0.40%)
Mar 31, 2021 9.120 9.186 9.120 9.127 203,386 +0.00(+0.00%)
Mar 30, 2021 9.105 9.127 9.076 9.127 127,513 +0.01(+0.08%)
Mar 29, 2021 9.112 9.127 9.061 9.120 226,019 +0.04(+0.49%)
Mar 26, 2021 8.906 9.105 8.902 9.076 300,167 +0.20(+2.24%)
Mar 25, 2021 8.906 8.906 8.832 8.877 90,153 -0.01(-0.08%)
Mar 24, 2021 8.891 8.958 8.878 8.884 84,723 +0.04(+0.42%)
Mar 23, 2021 8.921 8.958 8.847 8.847 95,600 -0.04(-0.50%)
Mar 22, 2021 8.891 8.928 8.884 8.891 62,823 -0.01(-0.08%)
Mar 19, 2021 8.877 8.913 8.847 8.899 58,460 +0.05(+0.58%)
Mar 18, 2021 8.980 8.980 8.832 8.847 88,422 -0.15(-1.64%)
Mar 17, 2021 9.009 9.063 8.958 8.995 112,236 -0.04(-0.41%)
Mar 16, 2021 9.061 9.105 8.972 9.031 65,460 -0.01(-0.08%)
Mar 15, 2021 8.928 9.068 8.928 9.039 88,154 +0.13(+1.41%)
Mar 12, 2021 8.832 9.029 8.832 8.913 87,893 +0.10(+1.17%)
Mar 11, 2021 9.002 9.002 8.810 8.810 184,761 -0.13(-1.40%)
Mar 10, 2021 8.995 8.998 8.913 8.936 136,188 +0.02(+0.25%)
Mar 09, 2021 8.906 8.928 8.788 8.913 134,757 +0.09(+1.00%)
Mar 08, 2021 8.862 9.002 8.825 8.825 146,256 -0.02(-0.25%)
Mar 05, 2021 8.803 8.958 8.759 8.847 158,289 +0.10(+1.10%)
Mar 04, 2021 8.788 8.913 8.700 8.751 139,512 -0.03(-0.34%)
Mar 03, 2021 8.877 8.943 8.773 8.781 173,467 -0.13(-1.49%)
Mar 02, 2021 8.795 9.127 8.773 8.913 211,609 +0.14(+1.60%)
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.