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 )

10.30 -0.03 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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, 2017 8.036 8.087 7.938 7.952 135,344 -0.10(-1.30%)
Jul 28, 2017 8.031 8.066 8.005 8.056 76,845 +0.03(+0.32%)
Jul 27, 2017 8.041 8.164 8.000 8.031 89,385 +0.04(+0.45%)
Jul 26, 2017 8.051 8.102 7.995 7.995 163,630 -0.03(-0.38%)
Jul 25, 2017 8.041 8.061 8.009 8.025 64,980 +0.03(+0.39%)
Jul 24, 2017 8.046 8.061 7.979 7.995 116,852 -0.03(-0.38%)
Jul 21, 2017 7.954 8.046 7.941 8.025 61,942 +0.07(+0.90%)
Jul 20, 2017 7.974 7.979 7.933 7.954 71,913 +0.01(+0.06%)
Jul 19, 2017 7.954 8.015 7.943 7.948 98,543 +0.01(+0.06%)
Jul 18, 2017 7.984 8.015 7.928 7.943 113,595 -0.03(-0.32%)
Jul 17, 2017 8.036 8.046 7.948 7.969 136,471 -0.06(-0.77%)
Jul 14, 2017 8.010 8.036 7.959 8.031 59,607 +0.03(+0.39%)
Jul 13, 2017 8.025 8.038 7.969 8.000 105,476 -0.03(-0.32%)
Jul 12, 2017 8.061 8.077 8.005 8.025 136,306 +0.04(+0.48%)
Jul 11, 2017 7.933 8.020 7.887 7.987 113,336 +0.04(+0.48%)
Jul 10, 2017 7.835 7.969 7.830 7.948 97,674 +0.09(+1.11%)
Jul 07, 2017 7.825 7.897 7.794 7.861 92,879 +0.06(+0.80%)
Jul 06, 2017 7.825 7.882 7.748 7.799 109,729 -0.05(-0.66%)
Jul 05, 2017 8.010 8.010 7.835 7.851 72,320 -0.09(-1.10%)
Jul 03, 2017 7.959 8.020 7.907 7.938 57,838 +0.06(+0.78%)
Jun 30, 2017 7.851 7.952 7.851 7.876 147,608 +0.05(+0.58%)
Jun 29, 2017 7.982 7.987 7.796 7.831 174,022 -0.16(-1.96%)
Jun 28, 2017 8.068 8.083 7.947 7.987 186,349 -0.08(-0.94%)
Jun 27, 2017 8.083 8.169 8.002 8.063 158,778 +0.11(+1.39%)
Jun 26, 2017 7.992 7.992 7.899 7.952 93,216 -0.02(-0.19%)
Jun 23, 2017 7.821 8.057 7.793 7.967 136,912 +0.15(+1.93%)
Jun 22, 2017 7.771 7.907 7.771 7.816 110,794 +0.05(+0.65%)
Jun 21, 2017 7.725 7.861 7.715 7.766 171,877 +0.05(+0.59%)
Jun 20, 2017 7.826 7.831 7.720 7.720 72,322 -0.09(-1.16%)
Jun 19, 2017 7.801 7.887 7.801 7.811 144,064 +0.05(+0.65%)
Jun 16, 2017 7.660 7.761 7.655 7.761 150,904 +0.11(+1.45%)
Jun 15, 2017 7.700 7.710 7.603 7.650 127,068 -0.07(-0.91%)
Jun 14, 2017 7.756 7.756 7.665 7.720 177,586 -0.04(-0.52%)
Jun 13, 2017 7.761 7.761 7.710 7.761 122,043 +0.01(+0.06%)
Jun 12, 2017 7.735 7.756 7.710 7.756 125,319 +0.02(+0.26%)
Jun 09, 2017 7.619 7.745 7.619 7.735 222,536 +0.11(+1.39%)
Jun 08, 2017 7.665 7.675 7.604 7.630 167,343 -0.03(-0.33%)
Jun 07, 2017 7.584 7.665 7.579 7.655 120,630 +0.07(+0.93%)
Jun 06, 2017 7.599 7.650 7.584 7.584 105,029 -0.07(-0.92%)
Jun 05, 2017 7.619 7.675 7.594 7.655 133,424 +0.03(+0.33%)
Jun 02, 2017 7.625 7.680 7.604 7.630 141,589 +0.01(+0.13%)
Jun 01, 2017 7.614 7.640 7.574 7.619 163,340 -0.01(-0.07%)
May 31, 2017 7.478 7.660 7.438 7.625 276,728 +0.15(+1.95%)
May 30, 2017 7.448 7.544 7.448 7.478 158,463 -0.01(-0.07%)
May 26, 2017 7.564 7.564 7.458 7.483 261,843 -0.09(-1.13%)
May 25, 2017 7.594 7.614 7.574 7.569 172,294 -0.03(-0.40%)
May 24, 2017 7.660 7.680 7.584 7.599 124,307 -0.03(-0.43%)
May 23, 2017 7.569 7.670 7.554 7.632 142,764 +0.10(+1.30%)
May 22, 2017 7.534 7.609 7.506 7.534 128,707 +0.04(+0.47%)
May 19, 2017 7.413 7.524 7.413 7.499 129,401 +0.13(+1.78%)
May 18, 2017 7.342 7.453 7.322 7.368 137,545 +0.00(+0.00%)
May 17, 2017 7.488 7.488 7.312 7.368 231,845 -0.12(-1.62%)
May 16, 2017 7.534 7.534 7.463 7.488 101,098 -0.02(-0.27%)
May 15, 2017 7.519 7.594 7.488 7.509 142,828 +0.02(+0.27%)
May 12, 2017 7.473 7.559 7.473 7.488 126,359 +0.01(+0.13%)
May 11, 2017 7.514 7.539 7.468 7.478 97,359 -0.04(-0.54%)
May 10, 2017 7.488 7.524 7.463 7.519 116,953 +0.02(+0.27%)
May 09, 2017 7.519 7.554 7.478 7.499 157,167 -0.03(-0.33%)
May 08, 2017 7.519 7.539 7.473 7.524 183,404 +0.01(+0.13%)
May 05, 2017 7.494 7.544 7.483 7.514 143,512 -0.01(-0.07%)
May 04, 2017 7.539 7.564 7.503 7.519 130,195 -0.05(-0.67%)
May 03, 2017 7.549 7.569 7.509 7.569 63,805 -0.02(-0.20%)
May 02, 2017 7.544 7.589 7.534 7.584 120,728 +0.04(+0.47%)
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.