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 (%)
Dec 31, 2015 5.531 5.487 5.487 5.487 319,533 -0.03(-0.57%)
Dec 30, 2015 5.594 5.594 5.509 5.518 212,512 -0.06(-1.12%)
Dec 29, 2015 5.608 5.661 5.540 5.581 254,672 +0.02(+0.44%)
Dec 28, 2015 5.565 5.621 5.539 5.556 397,462 +0.02(+0.31%)
Dec 24, 2015 5.569 5.539 5.539 5.539 135,251 +0.00(+0.00%)
Dec 23, 2015 5.495 5.543 5.478 5.539 331,577 +0.09(+1.59%)
Dec 22, 2015 5.413 5.491 5.395 5.452 270,765 +0.07(+1.29%)
Dec 21, 2015 5.434 5.486 5.373 5.382 449,892 +0.00(+0.08%)
Dec 18, 2015 5.334 5.408 5.304 5.378 468,680 +0.04(+0.82%)
Dec 17, 2015 5.321 5.356 5.280 5.334 439,339 +0.01(+0.25%)
Dec 16, 2015 5.226 5.334 5.195 5.321 265,870 +0.13(+2.60%)
Dec 15, 2015 5.213 5.243 5.182 5.187 435,815 +0.00(+0.08%)
Dec 14, 2015 5.273 5.273 5.147 5.182 215,157 -0.08(-1.49%)
Dec 11, 2015 5.291 5.304 5.252 5.260 176,404 -0.07(-1.22%)
Dec 10, 2015 5.334 5.352 5.317 5.326 198,426 +0.02(+0.33%)
Dec 09, 2015 5.343 5.404 5.291 5.308 580,115 -0.01(-0.25%)
Dec 08, 2015 5.330 5.360 5.313 5.321 251,903 -0.06(-1.05%)
Dec 07, 2015 5.430 5.430 5.369 5.378 400,197 -0.10(-1.83%)
Dec 04, 2015 5.404 5.482 5.402 5.478 175,997 +0.05(+0.88%)
Dec 03, 2015 5.530 5.530 5.408 5.430 143,421 -0.08(-1.42%)
Dec 02, 2015 5.526 5.556 5.491 5.508 202,720 -0.06(-1.02%)
Dec 01, 2015 5.460 5.578 5.460 5.565 246,258 +0.10(+1.91%)
Nov 30, 2015 5.443 5.495 5.439 5.460 209,911 +0.00(+0.00%)
Nov 27, 2015 5.456 5.469 5.421 5.460 51,225 -0.02(-0.32%)
Nov 25, 2015 5.500 5.478 5.478 5.478 138,701 -0.02(-0.32%)
Nov 24, 2015 5.504 5.560 5.473 5.495 194,975 -0.03(-0.55%)
Nov 23, 2015 5.556 5.600 5.517 5.526 100,495 -0.02(-0.39%)
Nov 20, 2015 5.526 5.569 5.495 5.547 163,270 +0.04(+0.71%)
Nov 19, 2015 5.508 5.547 5.484 5.508 97,898 +0.00(+0.08%)
Nov 18, 2015 5.473 5.517 5.465 5.504 108,668 +0.05(+0.96%)
Nov 17, 2015 5.478 5.478 5.443 5.452 202,647 -0.03(-0.48%)
Nov 16, 2015 5.391 5.482 5.391 5.478 166,444 +0.08(+1.53%)
Nov 13, 2015 5.365 5.421 5.326 5.395 424,905 +0.03(+0.57%)
Nov 12, 2015 5.404 5.434 5.365 5.365 147,104 -0.07(-1.36%)
Nov 11, 2015 5.491 5.495 5.421 5.439 139,953 -0.03(-0.64%)
Nov 10, 2015 5.508 5.556 5.473 5.473 139,389 -0.06(-1.02%)
Nov 09, 2015 5.569 5.586 5.508 5.530 134,317 -0.07(-1.32%)
Nov 06, 2015 5.608 5.617 5.569 5.604 100,661 -0.03(-0.62%)
Nov 05, 2015 5.639 5.656 5.608 5.639 167,776 +0.00(+0.00%)
Nov 04, 2015 5.652 5.680 5.613 5.639 202,053 -0.00(-0.09%)
Nov 03, 2015 5.604 5.669 5.586 5.643 108,994 +0.01(+0.16%)
Nov 02, 2015 5.552 5.647 5.534 5.634 175,247 +0.08(+1.41%)
Oct 30, 2015 5.482 5.556 5.482 5.556 201,126 +0.06(+1.03%)
Oct 29, 2015 5.513 5.556 5.500 5.500 156,847 -0.04(-0.78%)
Oct 28, 2015 5.552 5.582 5.495 5.543 183,219 +0.02(+0.31%)
Oct 27, 2015 5.626 5.626 5.526 5.526 187,463 -0.10(-1.78%)
Oct 26, 2015 5.652 5.656 5.613 5.626 124,330 -0.03(-0.61%)
Oct 23, 2015 5.691 5.700 5.656 5.660 164,367 +0.02(+0.39%)
Oct 22, 2015 5.556 5.643 5.556 5.639 229,846 +0.13(+2.29%)
Oct 21, 2015 5.552 5.565 5.513 5.513 236,393 -0.01(-0.24%)
Oct 20, 2015 5.491 5.547 5.491 5.526 146,858 +0.01(+0.16%)
Oct 19, 2015 5.517 5.534 5.495 5.517 151,845 -0.03(-0.55%)
Oct 16, 2015 5.513 5.552 5.491 5.547 164,390 +0.03(+0.55%)
Oct 15, 2015 5.478 5.517 5.452 5.517 254,790 +0.04(+0.79%)
Oct 14, 2015 5.504 5.518 5.460 5.473 118,706 -0.03(-0.63%)
Oct 13, 2015 5.539 5.560 5.495 5.508 168,910 -0.07(-1.32%)
Oct 12, 2015 5.543 5.595 5.539 5.582 142,851 +0.02(+0.39%)
Oct 09, 2015 5.478 5.560 5.478 5.560 122,701 +0.10(+1.91%)
Oct 08, 2015 5.421 5.486 5.405 5.456 191,323 +0.03(+0.64%)
Oct 07, 2015 5.404 5.456 5.400 5.421 173,535 +0.05(+0.97%)
Oct 06, 2015 5.317 5.382 5.313 5.369 155,638 +0.06(+1.06%)
Oct 05, 2015 5.208 5.313 5.187 5.313 159,536 +0.14(+2.69%)
Oct 02, 2015 5.082 5.178 5.052 5.173 173,791 +0.04(+0.76%)
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.