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 (%)
Jun 30, 2022 7.838 7.927 7.795 7.911 54,978 -0.03(-0.41%)
Jun 29, 2022 7.991 7.991 7.886 7.943 44,679 -0.02(-0.30%)
Jun 28, 2022 8.040 8.145 7.935 7.967 50,884 +0.00(+0.00%)
Jun 27, 2022 7.951 7.991 7.951 7.967 16,528 +0.03(+0.41%)
Jun 24, 2022 7.821 7.975 7.821 7.935 48,780 +0.19(+2.51%)
Jun 23, 2022 7.862 7.909 7.740 7.740 33,678 -0.11(-1.44%)
Jun 22, 2022 7.870 7.935 7.854 7.854 66,267 -0.12(-1.52%)
Jun 21, 2022 7.902 8.000 7.902 7.975 41,572 +0.12(+1.55%)
Jun 17, 2022 7.911 7.975 7.821 7.854 40,874 -0.07(-0.92%)
Jun 16, 2022 8.064 8.080 7.919 7.927 41,666 -0.27(-3.26%)
Jun 15, 2022 8.186 8.247 8.081 8.194 29,525 +0.11(+1.30%)
Jun 14, 2022 8.234 8.242 8.072 8.089 74,117 -0.13(-1.58%)
Jun 13, 2022 8.396 8.421 8.186 8.218 85,108 -0.33(-3.88%)
Jun 10, 2022 8.615 8.672 8.518 8.550 67,012 -0.13(-1.49%)
Jun 09, 2022 8.753 8.825 8.680 8.680 38,510 -0.14(-1.56%)
Jun 08, 2022 8.850 8.880 8.810 8.817 83,511 -0.04(-0.46%)
Jun 07, 2022 8.736 8.858 8.736 8.858 44,537 +0.07(+0.83%)
Jun 06, 2022 8.777 8.793 8.720 8.785 93,025 +0.10(+1.12%)
Jun 03, 2022 8.728 8.753 8.680 8.688 61,173 -0.10(-1.11%)
Jun 02, 2022 8.664 8.785 8.647 8.785 39,923 +0.16(+1.88%)
Jun 01, 2022 8.696 8.742 8.583 8.623 54,404 -0.03(-0.37%)
May 31, 2022 8.744 8.793 8.647 8.655 136,897 -0.06(-0.74%)
May 27, 2022 8.429 8.712 8.419 8.720 173,777 +0.36(+4.26%)
May 26, 2022 8.340 8.410 8.332 8.364 55,335 +0.06(+0.78%)
May 25, 2022 8.283 8.299 8.210 8.299 40,690 +0.02(+0.20%)
May 24, 2022 8.234 8.283 8.145 8.283 28,173 +0.05(+0.59%)
May 23, 2022 8.153 8.283 8.153 8.234 64,823 +0.10(+1.19%)
May 20, 2022 8.267 8.267 8.032 8.137 59,880 -0.07(-0.89%)
May 19, 2022 8.113 8.226 8.113 8.210 65,854 +0.06(+0.70%)
May 18, 2022 8.364 8.413 8.145 8.153 45,864 -0.28(-3.27%)
May 17, 2022 8.299 8.437 8.267 8.429 42,442 +0.27(+3.27%)
May 16, 2022 8.064 8.222 8.064 8.162 75,387 +0.08(+1.00%)
May 13, 2022 7.902 8.115 7.902 8.081 62,638 +0.22(+2.78%)
May 12, 2022 7.967 8.032 7.789 7.862 91,176 -0.14(-1.72%)
May 11, 2022 7.991 8.113 7.951 8.000 68,520 +0.02(+0.30%)
May 10, 2022 8.056 8.147 7.959 7.975 77,072 -0.06(-0.71%)
May 09, 2022 8.121 8.242 8.032 8.032 162,176 -0.27(-3.22%)
May 06, 2022 8.234 8.299 8.178 8.299 81,657 +0.04(+0.49%)
May 05, 2022 8.437 8.461 8.234 8.259 79,678 -0.21(-2.49%)
May 04, 2022 8.340 8.485 8.275 8.469 84,557 +0.14(+1.65%)
May 03, 2022 8.283 8.388 8.283 8.332 61,220 +0.07(+0.88%)
May 02, 2022 8.299 8.384 8.242 8.259 154,974 -0.06(-0.68%)
Apr 29, 2022 8.469 8.538 8.315 8.315 80,854 -0.20(-2.38%)
Apr 28, 2022 8.493 8.565 8.469 8.518 101,225 +0.05(+0.57%)
Apr 27, 2022 8.413 8.550 8.404 8.469 68,858 +0.03(+0.38%)
Apr 26, 2022 8.566 8.615 8.437 8.437 97,014 -0.18(-2.07%)
Apr 25, 2022 8.769 9.182 8.534 8.615 197,160 -0.22(-2.47%)
Apr 22, 2022 8.995 9.012 8.825 8.834 82,571 -0.19(-2.15%)
Apr 21, 2022 9.141 9.215 9.028 9.028 38,509 -0.11(-1.24%)
Apr 20, 2022 9.174 9.208 9.117 9.141 22,158 -0.01(-0.09%)
Apr 19, 2022 9.036 9.149 9.012 9.149 66,342 +0.09(+0.98%)
Apr 18, 2022 9.044 9.060 8.979 9.060 86,306 +0.09(+0.99%)
Apr 14, 2022 8.987 9.101 8.915 8.971 56,793 -0.02(-0.18%)
Apr 13, 2022 8.939 8.995 8.939 8.987 29,907 +0.06(+0.73%)
Apr 12, 2022 8.971 9.036 8.923 8.923 43,768 -0.04(-0.45%)
Apr 11, 2022 9.068 9.075 8.939 8.963 62,284 -0.10(-1.07%)
Apr 08, 2022 8.971 9.125 8.971 9.060 36,019 +0.06(+0.63%)
Apr 07, 2022 8.955 9.018 8.906 9.004 51,594 +0.05(+0.54%)
Apr 06, 2022 9.020 9.085 8.913 8.955 48,843 -0.11(-1.25%)
Apr 05, 2022 9.149 9.182 9.068 9.068 43,758 -0.09(-0.97%)
Apr 04, 2022 9.206 9.206 9.141 9.157 31,723 -0.07(-0.79%)
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.