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

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

10.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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, 2014 7.040 7.040 6.910 6.948 177,031 -0.02(-0.24%)
Oct 30, 2014 6.915 6.965 6.844 6.965 195,507 +0.05(+0.79%)
Oct 29, 2014 6.885 6.923 6.834 6.910 167,180 +0.07(+0.98%)
Oct 28, 2014 6.798 6.844 6.798 6.844 145,842 +0.08(+1.11%)
Oct 27, 2014 6.789 6.810 6.810 6.768 124,927 -0.04(-0.61%)
Oct 24, 2014 6.802 6.823 6.777 6.810 152,268 +0.04(+0.56%)
Oct 23, 2014 6.756 6.792 6.756 6.773 107,096 +0.08(+1.12%)
Oct 22, 2014 6.743 6.765 6.681 6.697 199,578 -0.02(-0.31%)
Oct 21, 2014 6.551 6.727 6.551 6.718 136,134 +0.18(+2.81%)
Oct 20, 2014 6.509 6.589 6.484 6.534 154,078 +0.04(+0.58%)
Oct 17, 2014 6.618 6.651 6.472 6.497 633,105 -0.02(-0.32%)
Oct 16, 2014 6.317 6.559 6.292 6.518 274,492 +0.15(+2.36%)
Oct 15, 2014 6.346 6.380 6.209 6.367 492,653 +0.01(+0.20%)
Oct 14, 2014 6.401 6.451 6.305 6.355 424,836 +0.02(+0.33%)
Oct 13, 2014 6.413 6.497 6.330 6.334 259,547 -0.11(-1.69%)
Oct 10, 2014 6.798 6.798 6.054 6.442 837,276 -0.35(-5.17%)
Oct 09, 2014 6.919 6.927 6.752 6.793 161,383 -0.10(-1.45%)
Oct 08, 2014 6.848 6.894 6.802 6.894 262,550 +0.04(+0.61%)
Oct 07, 2014 6.894 6.910 6.802 6.852 247,349 -0.05(-0.67%)
Oct 06, 2014 6.994 6.998 6.893 6.898 182,283 -0.04(-0.60%)
Oct 03, 2014 6.969 6.969 6.915 6.940 172,725 +0.01(+0.08%)
Oct 02, 2014 7.011 7.011 6.894 6.934 170,014 -0.06(-0.92%)
Oct 01, 2014 7.019 7.032 6.948 6.998 156,275 -0.16(-2.28%)
Sep 30, 2014 7.253 7.261 7.161 7.161 237,098 -0.08(-1.04%)
Sep 29, 2014 7.249 7.249 7.203 7.236 192,335 -0.02(-0.29%)
Sep 26, 2014 7.295 7.324 7.239 7.257 300,336 -0.02(-0.23%)
Sep 25, 2014 7.324 7.324 7.240 7.274 145,346 -0.05(-0.74%)
Sep 24, 2014 7.328 7.332 7.295 7.328 298,601 +0.01(+0.17%)
Sep 23, 2014 7.303 7.349 7.295 7.316 247,065 -0.04(-0.51%)
Sep 22, 2014 7.420 7.420 7.345 7.353 342,749 -0.08(-1.07%)
Sep 19, 2014 7.479 7.479 7.391 7.433 164,415 -0.03(-0.39%)
Sep 18, 2014 7.487 7.487 7.437 7.462 128,135 +0.00(+0.06%)
Sep 17, 2014 7.516 7.516 7.449 7.458 143,886 -0.03(-0.45%)
Sep 16, 2014 7.362 7.491 7.345 7.491 145,205 +0.13(+1.70%)
Sep 15, 2014 7.420 7.420 7.341 7.366 121,732 -0.04(-0.56%)
Sep 12, 2014 7.479 7.504 7.357 7.408 105,485 -0.06(-0.84%)
Sep 11, 2014 7.483 7.483 7.449 7.470 127,201 -0.01(-0.17%)
Sep 10, 2014 7.520 7.520 7.412 7.483 181,921 -0.04(-0.50%)
Sep 09, 2014 7.504 7.533 7.455 7.520 134,585 +0.03(+0.45%)
Sep 08, 2014 7.533 7.541 7.462 7.487 158,704 -0.03(-0.44%)
Sep 05, 2014 7.508 7.525 7.454 7.520 216,710 +0.02(+0.28%)
Sep 04, 2014 7.516 7.533 7.466 7.500 181,153 +0.01(+0.17%)
Sep 03, 2014 7.533 7.554 7.433 7.487 210,301 +0.01(+0.11%)
Sep 02, 2014 7.537 7.545 7.465 7.479 127,663 -0.07(-0.94%)
Aug 29, 2014 7.608 7.550 7.550 7.550 138,582 -0.07(-0.88%)
Aug 28, 2014 7.642 7.642 7.591 7.617 181,052 -0.05(-0.65%)
Aug 27, 2014 7.658 7.667 7.629 7.667 119,087 +0.00(+0.00%)
Aug 26, 2014 7.675 7.679 7.667 7.667 125,926 +0.00(+0.00%)
Aug 25, 2014 7.667 7.671 7.633 7.667 95,899 +0.04(+0.49%)
Aug 22, 2014 7.658 7.654 7.600 7.629 111,718 -0.03(-0.33%)
Aug 21, 2014 7.633 7.662 7.617 7.654 109,085 +0.02(+0.27%)
Aug 20, 2014 7.629 7.633 7.612 7.633 71,481 +0.01(+0.11%)
Aug 19, 2014 7.633 7.633 7.587 7.625 92,115 +0.03(+0.44%)
Aug 18, 2014 7.554 7.591 7.545 7.591 172,438 +0.11(+1.51%)
Aug 15, 2014 7.541 7.545 7.454 7.479 78,700 -0.02(-0.28%)
Aug 14, 2014 7.445 7.500 7.445 7.500 93,008 +0.04(+0.50%)
Aug 13, 2014 7.462 7.462 7.416 7.462 80,842 +0.05(+0.62%)
Aug 12, 2014 7.470 7.470 7.383 7.416 102,422 -0.06(-0.78%)
Aug 11, 2014 7.441 7.474 7.412 7.474 59,049 +0.08(+1.02%)
Aug 08, 2014 7.341 7.395 7.291 7.399 111,139 +0.12(+1.61%)
Aug 07, 2014 7.332 7.424 7.270 7.282 68,738 +0.00(+0.06%)
Aug 06, 2014 7.253 7.282 7.215 7.278 100,059 +0.03(+0.35%)
Aug 05, 2014 7.337 7.483 7.232 7.253 214,128 -0.06(-0.86%)
Aug 04, 2014 7.537 7.537 7.312 7.316 224,501 -0.23(-2.99%)
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.