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

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

10.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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, 2022 8.779 8.906 8.882 93,209 +0.09(+0.99%)
Jan 28, 2022 8.715 8.810 8.596 8.795 76,621 +0.04(+0.45%)
Jan 27, 2022 8.882 8.945 8.731 8.755 72,321 -0.08(-0.90%)
Jan 26, 2022 8.842 8.977 8.767 8.834 84,115 +0.00(+0.00%)
Jan 25, 2022 8.795 8.906 8.715 8.834 44,386 -0.06(-0.62%)
Jan 24, 2022 8.914 8.977 8.858 8.890 134,474 -0.11(-1.23%)
Jan 21, 2022 9.366 9.366 9.001 9.001 115,143 -0.39(-4.14%)
Jan 20, 2022 9.469 9.588 9.382 9.390 29,625 -0.09(-0.92%)
Jan 19, 2022 9.517 9.528 9.461 9.477 70,159 +0.00(+0.00%)
Jan 18, 2022 9.580 9.581 9.422 9.477 87,755 -0.10(-1.00%)
Jan 14, 2022 9.572 0 +0.03(+0.33%)
Jan 13, 2022 9.596 9.604 9.517 9.541 51,116 -0.02(-0.17%)
Jan 12, 2022 9.525 9.604 9.517 9.557 60,365 +0.06(+0.67%)
Jan 11, 2022 9.445 9.509 9.422 9.493 56,582 +0.05(+0.50%)
Jan 10, 2022 9.437 9.485 9.334 9.445 89,585 -0.02(-0.17%)
Jan 07, 2022 9.390 9.485 9.390 9.461 45,036 +0.02(+0.25%)
Jan 06, 2022 9.469 9.549 9.366 9.437 56,919 -0.03(-0.34%)
Jan 05, 2022 9.612 9.722 9.469 9.469 49,187 -0.13(-1.40%)
Jan 04, 2022 9.644 9.742 9.580 9.604 51,611 -0.03(-0.33%)
Jan 03, 2022 9.628 9.707 9.588 9.636 42,494 +0.05(+0.50%)
Dec 31, 2021 9.580 9.691 9.525 9.588 97,283 +0.00(+0.00%)
Dec 30, 2021 9.636 9.755 9.588 9.588 47,402 -0.04(-0.42%)
Dec 29, 2021 9.574 9.660 9.574 9.629 50,027 +0.08(+0.82%)
Dec 28, 2021 9.566 9.613 9.551 9.551 61,203 -0.03(-0.33%)
Dec 27, 2021 9.543 9.644 9.543 9.582 45,979 +0.07(+0.74%)
Dec 23, 2021 9.317 9.551 9.283 9.512 64,666 +0.25(+2.69%)
Dec 22, 2021 9.146 9.325 9.122 9.263 56,560 +0.12(+1.28%)
Dec 21, 2021 9.021 9.263 9.021 9.146 55,977 +0.17(+1.91%)
Dec 20, 2021 8.998 9.052 8.943 8.974 76,259 -0.12(-1.29%)
Dec 17, 2021 9.091 9.130 9.037 9.091 48,151 -0.04(-0.43%)
Dec 16, 2021 9.154 9.263 9.115 9.130 74,109 +0.00(+0.00%)
Dec 15, 2021 9.044 9.154 8.982 9.130 96,967 +0.12(+1.30%)
Dec 14, 2021 9.083 9.403 8.998 9.013 85,699 -0.12(-1.28%)
Dec 13, 2021 9.185 9.263 9.091 9.130 92,691 -0.09(-0.93%)
Dec 10, 2021 9.302 9.309 9.216 9.216 85,287 -0.09(-1.00%)
Dec 09, 2021 9.372 9.372 9.286 9.309 48,410 -0.04(-0.42%)
Dec 08, 2021 9.294 9.426 9.294 9.348 65,160 +0.02(+0.25%)
Dec 07, 2021 9.200 9.348 9.200 9.325 86,902 +0.16(+1.79%)
Dec 06, 2021 9.107 9.200 9.068 9.161 52,332 +0.13(+1.47%)
Dec 03, 2021 9.177 9.208 8.982 9.029 63,979 -0.05(-0.52%)
Dec 02, 2021 9.317 9.364 8.990 9.076 169,862 -0.22(-2.35%)
Dec 01, 2021 9.504 9.644 9.263 9.294 77,655 -0.15(-1.57%)
Nov 30, 2021 9.496 9.566 9.426 9.442 83,660 -0.14(-1.46%)
Nov 29, 2021 9.489 9.637 9.387 9.582 44,988 +0.20(+2.16%)
Nov 26, 2021 9.590 9.644 9.379 9.379 35,589 -0.34(-3.53%)
Nov 24, 2021 9.582 9.722 9.582 9.722 38,970 +0.12(+1.22%)
Nov 23, 2021 9.598 9.687 9.566 9.605 62,938 -0.04(-0.40%)
Nov 22, 2021 9.699 9.769 9.598 9.644 46,760 +0.02(+0.24%)
Nov 19, 2021 9.675 9.700 9.598 9.621 43,558 -0.08(-0.80%)
Nov 18, 2021 9.637 9.707 9.629 9.699 102,082 +0.03(+0.32%)
Nov 17, 2021 9.660 9.683 9.613 9.668 53,665 +0.02(+0.16%)
Nov 16, 2021 9.613 9.675 9.605 9.652 30,702 +0.05(+0.49%)
Nov 15, 2021 9.613 9.730 9.598 9.605 58,877 +0.01(+0.08%)
Nov 12, 2021 9.598 9.675 9.559 9.598 58,941 +0.01(+0.08%)
Nov 11, 2021 9.598 9.684 9.535 9.590 48,705 +0.05(+0.57%)
Nov 10, 2021 9.543 9.535 98,478 -0.04(-0.41%)
Nov 09, 2021 9.559 9.644 9.535 9.574 76,763 +0.02(+0.16%)
Nov 08, 2021 9.504 9.574 9.496 9.559 70,784 +0.09(+0.99%)
Nov 05, 2021 9.457 9.512 9.426 9.465 77,433 +0.04(+0.41%)
Nov 04, 2021 9.473 9.480 9.426 9.426 90,510 -0.06(-0.66%)
Nov 03, 2021 9.450 9.512 9.438 9.489 57,627 +0.02(+0.16%)
Nov 02, 2021 9.457 9.481 9.442 9.473 51,482 +0.02(+0.16%)
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.