Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voya Infrastructure, Industrials and Materials Fund (NY: IDE )

10.36 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2019 7.587 7.667 7.569 7.624 132,616 +0.01(+0.16%)
Jan 30, 2019 7.531 7.636 7.531 7.612 151,300 +0.09(+1.23%)
Jan 29, 2019 7.470 7.537 7.470 7.519 71,371 +0.07(+1.00%)
Jan 28, 2019 7.445 7.457 7.408 7.445 84,535 -0.04(-0.50%)
Jan 25, 2019 7.507 7.531 7.476 7.482 68,846 +0.04(+0.50%)
Jan 24, 2019 7.451 7.469 7.426 7.445 63,693 +0.01(+0.08%)
Jan 23, 2019 7.494 7.550 7.439 7.439 88,232 -0.01(-0.08%)
Jan 22, 2019 7.507 7.581 7.432 7.445 83,955 -0.09(-1.23%)
Jan 18, 2019 7.612 7.618 7.537 7.537 151,138 -0.02(-0.33%)
Jan 17, 2019 7.562 7.716 7.525 7.562 134,877 -0.04(-0.57%)
Jan 16, 2019 7.593 7.630 7.568 7.605 234,024 +0.02(+0.24%)
Jan 15, 2019 7.500 7.587 7.470 7.587 216,522 +0.16(+2.16%)
Jan 14, 2019 7.377 7.432 7.377 7.426 81,742 +0.00(+0.00%)
Jan 11, 2019 7.426 7.426 7.377 7.426 154,540 +0.03(+0.42%)
Jan 10, 2019 7.352 7.395 7.315 7.395 83,077 +0.01(+0.08%)
Jan 09, 2019 7.365 7.389 7.334 7.389 102,456 +0.09(+1.18%)
Jan 08, 2019 7.204 7.303 7.161 7.303 185,358 +0.15(+2.07%)
Jan 07, 2019 7.062 7.167 7.037 7.155 134,292 +0.14(+2.02%)
Jan 04, 2019 6.939 7.019 6.914 7.013 110,802 +0.16(+2.34%)
Jan 03, 2019 6.865 6.889 6.797 6.852 142,440 -0.06(-0.80%)
Jan 02, 2019 6.766 6.908 6.766 6.908 136,452 +0.08(+1.18%)
Dec 31, 2018 6.729 6.840 6.729 6.828 349,578 +0.09(+1.37%)
Dec 28, 2018 6.784 6.828 6.611 6.735 451,632 +0.00(+0.00%)
Dec 27, 2018 6.667 6.741 6.570 6.735 298,447 -0.05(-0.75%)
Dec 26, 2018 6.394 6.786 6.360 6.786 262,904 +0.39(+6.03%)
Dec 24, 2018 6.332 6.451 6.332 6.400 225,756 -0.02(-0.35%)
Dec 21, 2018 6.434 6.496 6.394 6.423 309,931 -0.03(-0.49%)
Dec 20, 2018 6.661 6.694 6.411 6.454 415,962 -0.25(-3.76%)
Dec 19, 2018 6.797 6.837 6.650 6.707 346,721 -0.09(-1.25%)
Dec 18, 2018 6.883 6.928 6.792 6.792 191,560 -0.10(-1.48%)
Dec 17, 2018 6.979 7.002 6.871 6.894 130,704 -0.11(-1.54%)
Dec 14, 2018 7.081 7.115 6.996 7.002 99,318 -0.12(-1.67%)
Dec 13, 2018 7.098 7.138 7.047 7.121 75,396 +0.01(+0.16%)
Dec 12, 2018 7.127 7.217 7.098 7.110 140,724 +0.05(+0.64%)
Dec 11, 2018 7.064 7.138 7.039 7.064 123,840 +0.03(+0.40%)
Dec 10, 2018 7.235 7.235 6.985 7.036 221,322 -0.21(-2.90%)
Dec 07, 2018 7.286 7.382 7.223 7.246 91,218 -0.04(-0.55%)
Dec 06, 2018 7.189 7.384 7.144 7.286 154,042 -0.07(-0.93%)
Dec 04, 2018 7.462 7.467 7.325 7.354 137,708 -0.17(-2.26%)
Dec 03, 2018 7.530 7.534 7.496 7.524 98,080 +0.11(+1.45%)
Nov 30, 2018 7.365 7.416 7.360 7.416 74,136 +0.02(+0.31%)
Nov 29, 2018 7.286 7.405 7.286 7.394 200,694 +0.10(+1.32%)
Nov 28, 2018 7.212 7.301 7.212 7.297 219,586 +0.06(+0.86%)
Nov 27, 2018 7.195 7.274 7.184 7.235 74,173 -0.01(-0.16%)
Nov 26, 2018 7.229 7.280 7.192 7.246 84,035 +0.07(+0.95%)
Nov 23, 2018 7.189 7.218 7.178 7.178 33,810 -0.01(-0.16%)
Nov 21, 2018 7.189 7.189 7.189 0 +0.02(+0.32%)
Nov 20, 2018 7.189 7.203 7.138 7.166 96,927 -0.10(-1.33%)
Nov 19, 2018 7.314 7.343 7.240 7.263 178,095 -0.06(-0.85%)
Nov 16, 2018 7.297 7.394 7.280 7.325 114,111 +0.01(+0.16%)
Nov 15, 2018 7.235 7.325 7.201 7.314 103,089 +0.07(+0.94%)
Nov 14, 2018 7.303 7.345 7.212 7.246 154,491 -0.01(-0.16%)
Nov 13, 2018 7.263 7.337 7.240 7.257 127,520 +0.01(+0.16%)
Nov 12, 2018 7.269 7.314 7.240 7.246 134,939 -0.07(-1.01%)
Nov 09, 2018 7.354 7.371 7.229 7.320 158,839 -0.07(-0.92%)
Nov 08, 2018 7.439 7.496 7.371 7.388 133,738 -0.06(-0.84%)
Nov 07, 2018 7.411 7.471 7.411 7.450 186,735 +0.09(+1.16%)
Nov 06, 2018 7.348 7.411 7.348 7.365 112,626 +0.00(+0.00%)
Nov 05, 2018 7.348 7.382 7.325 7.365 72,316 +0.04(+0.54%)
Nov 02, 2018 7.365 7.394 7.308 7.325 98,262 -0.01(-0.15%)
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.