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 (%)
Oct 31, 2019 7.466 7.479 7.407 7.446 78,801 -0.01(-0.18%)
Oct 30, 2019 7.426 7.459 7.407 7.459 115,366 +0.02(+0.27%)
Oct 29, 2019 7.446 7.459 7.440 7.440 71,176 -0.03(-0.35%)
Oct 28, 2019 7.446 7.479 7.446 7.466 86,205 +0.01(+0.18%)
Oct 25, 2019 7.459 7.519 7.446 7.453 163,604 +0.00(+0.00%)
Oct 24, 2019 7.459 7.479 7.446 7.453 115,301 -0.01(-0.09%)
Oct 23, 2019 7.473 7.486 7.433 7.459 89,392 +0.00(+0.00%)
Oct 22, 2019 7.453 7.473 7.413 7.459 132,782 +0.01(+0.18%)
Oct 21, 2019 7.426 7.446 7.387 7.446 89,021 +0.07(+0.98%)
Oct 18, 2019 7.393 7.393 7.341 7.374 127,853 -0.01(-0.09%)
Oct 17, 2019 7.301 7.387 7.301 7.380 148,734 +0.08(+1.09%)
Oct 16, 2019 7.327 7.327 7.228 7.301 268,032 -0.05(-0.63%)
Oct 15, 2019 7.308 7.380 7.275 7.347 190,788 +0.09(+1.27%)
Oct 14, 2019 7.327 7.327 7.238 7.255 116,013 -0.08(-1.08%)
Oct 11, 2019 7.314 7.393 7.281 7.334 104,221 +0.08(+1.09%)
Oct 10, 2019 7.261 7.268 7.209 7.255 100,334 +0.01(+0.09%)
Oct 09, 2019 7.195 7.248 7.186 7.248 101,499 +0.04(+0.55%)
Oct 08, 2019 7.268 7.268 7.149 7.209 108,933 -0.07(-0.91%)
Oct 07, 2019 7.235 7.288 7.235 7.275 116,217 +0.02(+0.27%)
Oct 04, 2019 7.136 7.255 7.136 7.255 92,406 +0.09(+1.29%)
Oct 03, 2019 7.143 7.176 7.096 7.162 176,863 +0.01(+0.18%)
Oct 02, 2019 7.248 7.248 7.110 7.149 185,130 -0.14(-1.90%)
Oct 01, 2019 7.426 7.466 7.261 7.288 232,564 -0.12(-1.61%)
Sep 30, 2019 7.369 7.446 7.356 7.407 164,782 +0.06(+0.88%)
Sep 27, 2019 7.407 7.427 7.336 7.343 78,834 -0.06(-0.87%)
Sep 26, 2019 7.407 7.414 7.350 7.407 72,952 +0.03(+0.35%)
Sep 25, 2019 7.388 7.407 7.323 7.381 149,188 +0.01(+0.09%)
Sep 24, 2019 7.407 7.472 7.375 7.375 255,098 -0.19(-2.48%)
Sep 23, 2019 7.634 7.634 7.543 7.563 134,948 -0.04(-0.51%)
Sep 20, 2019 7.601 7.634 7.569 7.601 102,175 +0.02(+0.26%)
Sep 19, 2019 7.601 7.634 7.569 7.582 55,295 +0.01(+0.17%)
Sep 18, 2019 7.601 7.620 7.517 7.569 69,340 -0.03(-0.34%)
Sep 17, 2019 7.608 7.608 7.582 7.595 59,986 -0.01(-0.17%)
Sep 16, 2019 7.640 7.640 7.595 7.608 58,921 -0.01(-0.08%)
Sep 13, 2019 7.627 7.640 7.582 7.614 103,257 +0.05(+0.60%)
Sep 12, 2019 7.511 7.591 7.504 7.569 181,306 +0.06(+0.85%)
Sep 11, 2019 7.440 7.508 7.401 7.505 177,321 +0.07(+0.97%)
Sep 10, 2019 7.356 7.433 7.323 7.433 95,149 +0.08(+1.14%)
Sep 09, 2019 7.356 7.358 7.310 7.349 60,071 +0.00(+0.00%)
Sep 06, 2019 7.291 7.349 7.278 7.349 157,050 +0.08(+1.16%)
Sep 05, 2019 7.304 7.343 7.265 7.265 128,326 -0.01(-0.09%)
Sep 04, 2019 7.233 7.284 7.228 7.271 79,149 +0.10(+1.44%)
Sep 03, 2019 7.220 7.265 7.161 7.168 109,554 -0.08(-1.16%)
Aug 30, 2019 7.220 7.310 7.220 7.252 140,510 +0.06(+0.90%)
Aug 29, 2019 7.181 7.239 7.168 7.187 66,888 +0.04(+0.54%)
Aug 28, 2019 7.110 7.149 7.071 7.149 58,278 +0.04(+0.55%)
Aug 27, 2019 7.168 7.220 7.097 7.110 72,700 +0.00(+0.00%)
Aug 26, 2019 7.181 7.213 7.097 7.110 92,150 -0.05(-0.63%)
Aug 23, 2019 7.271 7.278 7.142 7.155 138,810 -0.10(-1.34%)
Aug 22, 2019 7.271 7.271 7.213 7.252 71,980 -0.01(-0.09%)
Aug 21, 2019 7.239 7.259 7.194 7.259 91,487 +0.07(+0.99%)
Aug 20, 2019 7.149 7.194 7.137 7.187 122,296 +0.03(+0.45%)
Aug 19, 2019 7.161 7.187 7.116 7.155 121,293 +0.08(+1.19%)
Aug 16, 2019 7.039 7.123 7.039 7.071 95,683 +0.03(+0.46%)
Aug 15, 2019 7.071 7.086 7.026 7.039 89,495 -0.02(-0.28%)
Aug 14, 2019 7.168 7.220 7.035 7.058 172,489 -0.17(-2.33%)
Aug 13, 2019 7.207 7.284 7.207 7.226 132,591 +0.00(+0.00%)
Aug 12, 2019 7.278 7.284 7.194 7.226 184,071 -0.06(-0.80%)
Aug 09, 2019 7.317 7.330 7.259 7.284 70,950 -0.03(-0.44%)
Aug 08, 2019 7.259 7.336 7.246 7.317 123,451 +0.06(+0.80%)
Aug 07, 2019 7.207 7.265 7.174 7.259 127,025 -0.03(-0.36%)
Aug 06, 2019 7.226 7.317 7.226 7.284 94,434 +0.08(+1.08%)
Aug 05, 2019 7.310 7.311 7.174 7.207 124,001 -0.17(-2.28%)
Aug 02, 2019 7.440 7.484 7.278 7.375 150,248 -0.07(-0.96%)
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.