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

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

10.33 -0.05 (-0.48%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 5, 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, 2018 7.155 7.200 7.132 7.149 119,081 +0.06(+0.87%)
Oct 30, 2018 7.014 7.115 7.008 7.087 108,304 +0.03(+0.40%)
Oct 29, 2018 7.172 7.222 7.055 7.059 56,922 -0.06(-0.79%)
Oct 26, 2018 7.070 7.149 6.941 7.115 100,092 +0.02(+0.32%)
Oct 25, 2018 7.172 7.262 7.093 7.093 111,769 -0.08(-1.10%)
Oct 24, 2018 7.357 7.380 7.149 7.172 188,568 -0.20(-2.67%)
Oct 23, 2018 7.526 7.526 7.312 7.368 225,527 -0.24(-3.19%)
Oct 22, 2018 7.667 7.723 7.593 7.611 66,196 -0.05(-0.65%)
Oct 19, 2018 7.779 7.790 7.644 7.661 106,137 -0.13(-1.73%)
Oct 18, 2018 7.802 7.869 7.753 7.796 40,950 -0.08(-1.07%)
Oct 17, 2018 7.998 7.998 7.847 7.880 62,940 -0.10(-1.27%)
Oct 16, 2018 7.863 8.003 7.792 7.982 100,122 +0.20(+2.60%)
Oct 15, 2018 7.757 7.802 7.715 7.779 99,061 +0.06(+0.80%)
Oct 12, 2018 7.622 7.717 7.622 7.717 114,848 +0.15(+1.93%)
Oct 11, 2018 7.858 7.858 7.464 7.571 373,526 -0.35(-4.47%)
Oct 10, 2018 8.156 8.156 7.903 7.925 183,183 -0.25(-3.09%)
Oct 09, 2018 8.184 8.358 8.169 8.178 70,119 -0.02(-0.21%)
Oct 08, 2018 8.195 8.300 8.190 8.195 32,283 -0.01(-0.14%)
Oct 05, 2018 8.409 8.409 8.207 8.207 97,070 -0.19(-2.28%)
Oct 04, 2018 8.493 8.507 8.383 8.398 99,011 -0.12(-1.45%)
Oct 03, 2018 8.583 8.657 8.505 8.522 105,134 -0.07(-0.85%)
Oct 02, 2018 8.612 8.702 8.555 8.595 71,442 -0.07(-0.84%)
Oct 01, 2018 8.769 8.848 8.662 8.668 89,992 -0.02(-0.19%)
Sep 28, 2018 8.690 8.723 8.635 8.685 118,816 +0.01(+0.13%)
Sep 27, 2018 8.668 8.779 8.558 8.674 58,506 +0.03(+0.32%)
Sep 26, 2018 8.629 8.696 8.624 8.646 46,510 +0.03(+0.32%)
Sep 25, 2018 8.652 8.652 8.602 8.618 64,077 +0.01(+0.13%)
Sep 24, 2018 8.690 8.718 8.574 8.607 100,097 -0.07(-0.76%)
Sep 21, 2018 8.707 8.779 8.635 8.674 76,615 -0.02(-0.25%)
Sep 20, 2018 8.718 8.740 8.674 8.696 84,191 +0.06(+0.70%)
Sep 19, 2018 8.624 8.646 8.591 8.635 30,799 +0.07(+0.84%)
Sep 18, 2018 8.530 8.604 8.530 8.563 56,166 +0.04(+0.45%)
Sep 17, 2018 8.541 8.563 8.491 8.525 56,570 +0.01(+0.13%)
Sep 14, 2018 8.613 8.618 8.431 8.514 107,406 -0.08(-0.96%)
Sep 13, 2018 8.591 8.618 8.580 8.596 46,593 +0.06(+0.65%)
Sep 12, 2018 8.497 8.663 8.447 8.541 151,855 +0.06(+0.75%)
Sep 11, 2018 8.392 8.491 8.376 8.478 131,144 +0.09(+1.02%)
Sep 10, 2018 8.376 8.398 8.376 8.392 49,899 +0.02(+0.20%)
Sep 07, 2018 8.398 8.425 8.353 8.376 34,413 -0.06(-0.72%)
Sep 06, 2018 8.376 8.475 8.376 8.436 134,953 +0.08(+0.99%)
Sep 05, 2018 8.392 8.403 8.337 8.353 40,321 -0.01(-0.13%)
Sep 04, 2018 8.436 8.436 8.359 8.364 53,338 -0.08(-0.98%)
Aug 31, 2018 8.447 8.447 8.447 0 -0.01(-0.07%)
Aug 30, 2018 8.502 8.502 8.425 8.453 86,991 -0.02(-0.26%)
Aug 29, 2018 8.458 8.497 8.431 8.475 76,524 +0.05(+0.59%)
Aug 28, 2018 8.469 8.475 8.414 8.425 61,819 -0.01(-0.13%)
Aug 27, 2018 8.364 8.480 8.364 8.436 127,336 +0.08(+0.92%)
Aug 24, 2018 8.304 8.359 8.293 8.359 63,393 +0.10(+1.27%)
Aug 23, 2018 8.287 8.304 8.252 8.254 89,963 -0.03(-0.33%)
Aug 22, 2018 8.237 8.304 8.227 8.282 68,500 +0.07(+0.81%)
Aug 21, 2018 8.221 8.239 8.199 8.215 70,882 +0.04(+0.54%)
Aug 20, 2018 8.171 8.199 8.161 8.171 74,300 +0.04(+0.54%)
Aug 17, 2018 8.199 8.215 8.127 8.127 104,689 -0.04(-0.47%)
Aug 16, 2018 8.204 8.243 8.161 8.166 78,091 +0.00(+0.00%)
Aug 15, 2018 8.215 8.237 8.160 8.166 75,340 -0.09(-1.14%)
Aug 14, 2018 8.188 8.326 8.188 8.260 117,998 +0.04(+0.47%)
Aug 13, 2018 8.226 8.250 8.198 8.221 81,443 +0.00(+0.00%)
Aug 10, 2018 8.193 8.276 8.166 8.221 66,109 -0.07(-0.87%)
Aug 09, 2018 8.237 8.319 8.232 8.293 124,911 +0.06(+0.74%)
Aug 08, 2018 8.254 8.276 8.202 8.232 116,494 +0.01(+0.13%)
Aug 07, 2018 8.177 8.221 8.163 8.221 99,159 +0.09(+1.12%)
Aug 06, 2018 8.083 8.144 8.077 8.130 101,467 +0.06(+0.72%)
Aug 03, 2018 8.083 8.122 8.061 8.072 83,135 -0.02(-0.20%)
Aug 02, 2018 8.177 8.177 8.088 8.088 116,105 -0.10(-1.21%)
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.