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

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

10.36 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2017 8.588 8.588 8.509 8.572 73,951 +0.01(+0.06%)
Oct 30, 2017 8.562 8.567 8.499 8.567 111,391 +0.03(+0.31%)
Oct 27, 2017 8.551 8.567 8.509 8.541 113,325 +0.01(+0.06%)
Oct 26, 2017 8.572 8.604 8.536 8.536 124,228 -0.02(-0.25%)
Oct 25, 2017 8.615 8.652 8.525 8.557 103,231 -0.05(-0.61%)
Oct 24, 2017 8.609 8.641 8.604 8.609 104,311 +0.00(+0.00%)
Oct 23, 2017 8.583 8.673 8.546 8.609 74,766 -0.01(-0.06%)
Oct 20, 2017 8.583 8.625 8.557 8.615 79,473 +0.06(+0.68%)
Oct 19, 2017 8.625 8.625 8.509 8.557 95,127 -0.05(-0.61%)
Oct 18, 2017 8.630 8.693 8.551 8.609 84,307 +0.00(+0.00%)
Oct 17, 2017 8.562 8.646 8.509 8.609 114,081 +0.07(+0.80%)
Oct 16, 2017 8.572 8.604 8.495 8.541 95,595 +0.03(+0.31%)
Oct 13, 2017 8.630 8.630 8.504 8.514 63,027 -0.11(-1.22%)
Oct 12, 2017 8.551 8.641 8.551 8.620 66,245 +0.09(+1.05%)
Oct 11, 2017 8.499 8.541 8.499 8.530 83,348 +0.02(+0.25%)
Oct 10, 2017 8.456 8.519 8.456 8.509 72,279 +0.10(+1.19%)
Oct 09, 2017 8.419 8.484 8.367 8.409 69,720 -0.03(-0.31%)
Oct 06, 2017 8.483 8.483 8.425 8.435 88,373 -0.07(-0.81%)
Oct 05, 2017 8.514 8.540 8.488 8.504 44,946 +0.03(+0.31%)
Oct 04, 2017 8.504 8.535 8.477 8.477 125,595 -0.03(-0.31%)
Oct 03, 2017 8.667 8.667 8.488 8.504 142,312 -0.16(-1.83%)
Oct 02, 2017 8.522 8.735 8.490 8.662 151,641 +0.15(+1.70%)
Sep 29, 2017 8.455 8.517 8.390 8.517 136,168 +0.13(+1.55%)
Sep 28, 2017 8.367 8.398 8.345 8.387 82,898 +0.03(+0.33%)
Sep 27, 2017 8.336 8.407 8.294 8.360 74,175 +0.03(+0.35%)
Sep 26, 2017 8.439 8.439 8.294 8.330 130,566 -0.00(-0.00%)
Sep 25, 2017 8.444 8.444 8.320 8.331 97,918 -0.06(-0.70%)
Sep 22, 2017 8.450 8.450 8.351 8.389 115,895 -0.01(-0.10%)
Sep 21, 2017 8.377 8.398 8.320 8.398 112,660 +0.01(+0.06%)
Sep 20, 2017 8.372 8.527 8.330 8.393 251,601 +0.07(+0.81%)
Sep 19, 2017 8.180 8.338 8.180 8.325 185,132 +0.15(+1.84%)
Sep 18, 2017 8.056 8.185 8.051 8.175 189,295 +0.15(+1.81%)
Sep 15, 2017 7.957 8.035 7.947 8.030 127,385 +0.09(+1.11%)
Sep 14, 2017 7.905 7.993 7.905 7.942 176,110 +0.04(+0.46%)
Sep 13, 2017 7.895 7.947 7.895 7.905 126,970 -0.03(-0.39%)
Sep 12, 2017 7.874 7.936 7.849 7.936 157,286 +0.08(+1.05%)
Sep 11, 2017 7.848 7.895 7.828 7.853 120,587 +0.06(+0.80%)
Sep 08, 2017 7.791 7.843 7.776 7.791 108,144 -0.02(-0.27%)
Sep 07, 2017 7.822 7.853 7.802 7.812 96,641 -0.01(-0.13%)
Sep 06, 2017 7.802 7.832 7.765 7.822 106,389 +0.02(+0.20%)
Sep 05, 2017 7.843 7.853 7.765 7.807 103,051 -0.07(-0.92%)
Sep 01, 2017 7.848 7.900 7.802 7.879 100,505 +0.04(+0.53%)
Aug 31, 2017 7.796 7.869 7.796 7.838 142,955 +0.06(+0.80%)
Aug 30, 2017 7.786 7.807 7.745 7.776 96,934 +0.01(+0.13%)
Aug 29, 2017 7.739 7.801 7.734 7.765 95,976 -0.02(-0.20%)
Aug 28, 2017 7.812 7.812 7.750 7.781 88,813 -0.02(-0.27%)
Aug 25, 2017 7.807 7.815 7.776 7.802 58,231 +0.03(+0.34%)
Aug 24, 2017 7.776 7.802 7.760 7.776 73,282 +0.00(+0.00%)
Aug 23, 2017 7.786 7.796 7.738 7.776 125,842 -0.02(-0.20%)
Aug 22, 2017 7.755 7.791 7.734 7.791 61,553 +0.06(+0.74%)
Aug 21, 2017 7.724 7.745 7.703 7.734 86,093 +0.01(+0.07%)
Aug 18, 2017 7.656 7.734 7.636 7.729 119,711 +0.03(+0.40%)
Aug 17, 2017 7.750 7.771 7.677 7.698 100,032 -0.07(-0.87%)
Aug 16, 2017 7.724 7.773 7.724 7.765 52,147 +0.04(+0.57%)
Aug 15, 2017 7.724 7.753 7.693 7.721 110,696 +0.00(+0.03%)
Aug 14, 2017 7.698 7.796 7.693 7.719 112,454 +0.06(+0.74%)
Aug 11, 2017 7.532 7.693 7.439 7.662 382,831 +0.04(+0.54%)
Aug 10, 2017 7.874 7.874 7.620 7.620 246,834 -0.29(-3.67%)
Aug 09, 2017 8.004 8.004 7.879 7.910 263,191 -0.13(-1.61%)
Aug 08, 2017 8.113 8.190 8.040 8.040 110,247 -0.11(-1.40%)
Aug 07, 2017 8.082 8.159 8.061 8.154 152,803 +0.08(+0.96%)
Aug 04, 2017 8.113 8.126 8.066 8.076 96,898 -0.05(-0.64%)
Aug 03, 2017 8.050 8.133 8.037 8.128 97,181 +0.07(+0.88%)
Aug 02, 2017 8.009 8.066 7.983 8.057 99,195 +0.05(+0.60%)
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.