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 +0.08 (+0.78%)
Official Closing 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 31, 2023 8.304 8.340 8.250 8.286 70,537 -0.05(-0.64%)
May 30, 2023 8.313 8.393 8.313 8.340 92,074 +0.00(+0.00%)
May 26, 2023 8.304 8.377 8.304 8.340 43,080 +0.04(+0.54%)
May 25, 2023 8.331 8.358 8.286 8.295 60,658 -0.04(-0.43%)
May 24, 2023 8.456 8.465 8.331 8.331 51,916 -0.15(-1.79%)
May 23, 2023 8.563 8.581 8.483 8.483 97,956 -0.10(-1.15%)
May 22, 2023 8.608 8.647 8.581 8.581 54,943 -0.04(-0.42%)
May 19, 2023 8.644 8.679 8.599 8.617 39,475 -0.01(-0.10%)
May 18, 2023 8.635 8.650 8.581 8.626 26,412 -0.01(-0.10%)
May 17, 2023 8.554 8.675 8.554 8.635 64,691 +0.06(+0.73%)
May 16, 2023 8.554 8.581 8.545 8.572 94,716 +0.01(+0.10%)
May 15, 2023 8.545 8.590 8.527 8.563 91,415 +0.04(+0.42%)
May 12, 2023 8.536 8.608 8.518 8.527 97,164 +0.00(+0.00%)
May 11, 2023 8.518 8.590 8.518 8.527 27,825 +0.00(+0.00%)
May 10, 2023 8.510 8.590 8.510 8.527 92,925 +0.03(+0.32%)
May 09, 2023 8.429 8.510 8.429 8.501 91,356 +0.07(+0.85%)
May 08, 2023 8.402 8.459 8.393 8.429 57,110 -0.01(-0.11%)
May 05, 2023 8.393 8.473 8.393 8.438 40,145 +0.05(+0.64%)
May 04, 2023 8.340 8.446 8.340 8.384 42,068 -0.01(-0.11%)
May 03, 2023 8.393 8.465 8.384 8.393 26,495 -0.01(-0.11%)
May 02, 2023 8.518 8.518 8.367 8.402 49,897 -0.11(-1.26%)
May 01, 2023 8.420 8.536 8.420 8.510 37,506 +0.04(+0.42%)
Apr 28, 2023 8.438 8.518 8.438 8.474 16,917 +0.03(+0.32%)
Apr 27, 2023 8.349 8.456 8.349 8.447 25,867 +0.08(+0.96%)
Apr 26, 2023 8.420 8.438 8.340 8.367 21,051 -0.04(-0.53%)
Apr 25, 2023 8.474 8.510 8.411 8.411 18,957 -0.13(-1.57%)
Apr 24, 2023 8.536 8.599 8.518 8.545 49,729 -0.02(-0.21%)
Apr 21, 2023 8.554 8.599 8.510 8.563 9,202 -0.01(-0.10%)
Apr 20, 2023 8.626 8.688 8.315 8.572 48,115 -0.11(-1.24%)
Apr 19, 2023 8.635 8.760 8.635 8.679 94,543 +0.02(+0.21%)
Apr 18, 2023 8.670 8.796 8.617 8.661 50,449 -0.03(-0.31%)
Apr 17, 2023 8.563 8.688 8.526 8.688 58,747 +0.17(+1.99%)
Apr 14, 2023 8.554 8.581 8.456 8.518 45,254 -0.03(-0.31%)
Apr 13, 2023 8.518 8.581 8.492 8.545 33,231 +0.11(+1.27%)
Apr 12, 2023 8.492 8.554 8.438 8.438 34,795 -0.02(-0.21%)
Apr 11, 2023 8.474 8.483 8.447 8.456 25,209 +0.03(+0.32%)
Apr 10, 2023 8.375 8.483 8.375 8.429 34,265 +0.02(+0.21%)
Apr 06, 2023 8.304 8.447 8.304 8.411 104,595 +0.08(+0.97%)
Apr 05, 2023 8.349 8.389 8.331 8.331 62,617 -0.08(-0.96%)
Apr 04, 2023 8.456 8.459 8.393 8.411 52,977 -0.04(-0.53%)
Apr 03, 2023 8.429 8.527 8.429 8.456 42,661 +0.03(+0.41%)
Mar 31, 2023 8.412 8.473 8.412 8.421 70,319 +0.01(+0.10%)
Mar 30, 2023 8.395 8.421 8.360 8.412 28,313 +0.07(+0.84%)
Mar 29, 2023 8.281 8.342 8.281 8.342 58,492 +0.12(+1.49%)
Mar 28, 2023 8.185 8.264 8.150 8.220 35,724 +0.03(+0.43%)
Mar 27, 2023 8.133 8.219 8.133 8.185 47,267 +0.05(+0.64%)
Mar 24, 2023 8.089 8.151 8.068 8.133 52,415 +0.01(+0.11%)
Mar 23, 2023 8.168 8.246 8.107 8.124 48,436 -0.03(-0.43%)
Mar 22, 2023 8.212 8.273 8.159 8.159 29,220 -0.05(-0.64%)
Mar 21, 2023 8.229 8.294 8.185 8.212 32,564 +0.07(+0.86%)
Mar 20, 2023 8.089 8.203 8.089 8.142 64,594 +0.08(+0.97%)
Mar 17, 2023 8.194 8.194 8.063 8.063 31,998 -0.17(-2.01%)
Mar 16, 2023 8.116 8.316 8.107 8.229 45,792 +0.09(+1.07%)
Mar 15, 2023 8.203 8.203 8.116 8.142 78,043 -0.19(-2.30%)
Mar 14, 2023 8.308 8.380 8.268 8.334 51,312 +0.12(+1.49%)
Mar 13, 2023 8.290 8.351 8.212 8.212 51,523 -0.15(-1.77%)
Mar 10, 2023 8.473 8.473 8.316 8.360 44,728 -0.09(-1.03%)
Mar 09, 2023 8.491 8.574 8.447 8.447 49,100 -0.06(-0.72%)
Mar 08, 2023 8.500 8.531 8.473 8.508 33,930 +0.02(+0.21%)
Mar 07, 2023 8.587 8.587 8.482 8.491 15,216 -0.10(-1.22%)
Mar 06, 2023 8.622 8.683 8.569 8.596 69,309 -0.03(-0.30%)
Mar 03, 2023 8.517 8.639 8.500 8.622 53,336 +0.15(+1.75%)
Mar 02, 2023 8.447 8.534 8.447 8.473 62,583 +0.02(+0.21%)
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.