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%)
Streaming Delayed Price Updated: 11:09 AM 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 (%)
Dec 30, 2016 6.416 6.416 6.416 0 -0.02(-0.31%)
Dec 29, 2016 6.520 6.549 6.411 6.436 194,263 -0.08(-1.29%)
Dec 28, 2016 6.515 6.554 6.490 6.520 183,882 +0.01(+0.15%)
Dec 27, 2016 6.505 6.540 6.481 6.510 148,900 +0.03(+0.51%)
Dec 23, 2016 6.476 6.476 6.476 0 -0.04(-0.59%)
Dec 22, 2016 6.476 6.529 6.476 6.515 161,548 +0.05(+0.75%)
Dec 21, 2016 6.447 6.476 6.384 6.466 173,321 +0.04(+0.60%)
Dec 20, 2016 6.558 6.573 6.413 6.428 369,670 -0.14(-2.06%)
Dec 19, 2016 6.577 6.582 6.539 6.563 179,586 -0.01(-0.22%)
Dec 16, 2016 6.582 6.582 6.515 6.577 289,158 +0.01(+0.22%)
Dec 15, 2016 6.573 6.592 6.558 6.563 183,004 -0.04(-0.59%)
Dec 14, 2016 6.640 6.640 6.581 6.602 101,954 -0.04(-0.65%)
Dec 13, 2016 6.650 6.655 6.631 6.645 174,696 +0.00(+0.00%)
Dec 12, 2016 6.665 6.665 6.631 6.645 172,779 -0.01(-0.22%)
Dec 09, 2016 6.655 6.660 6.636 6.660 178,620 +0.02(+0.29%)
Dec 08, 2016 6.645 6.650 6.626 6.640 129,431 -0.02(-0.29%)
Dec 07, 2016 6.616 6.669 6.606 6.660 186,161 +0.05(+0.81%)
Dec 06, 2016 6.563 6.626 6.534 6.606 337,040 +0.06(+0.96%)
Dec 05, 2016 6.490 6.558 6.490 6.544 314,369 +0.05(+0.74%)
Dec 02, 2016 6.534 6.539 6.481 6.495 149,411 -0.03(-0.44%)
Dec 01, 2016 6.529 6.541 6.505 6.524 248,528 -0.02(-0.37%)
Nov 30, 2016 6.611 6.621 6.505 6.548 336,240 -0.05(-0.73%)
Nov 29, 2016 6.597 6.611 6.561 6.597 192,017 -0.00(-0.07%)
Nov 28, 2016 6.737 6.737 6.597 6.602 303,662 -0.15(-2.15%)
Nov 25, 2016 6.515 6.752 6.515 6.747 169,438 +0.29(+4.49%)
Nov 23, 2016 6.457 6.457 6.457 0 -0.01(-0.19%)
Nov 22, 2016 6.447 6.476 6.440 6.469 350,238 +0.05(+0.84%)
Nov 21, 2016 6.379 6.418 6.374 6.415 224,239 +0.06(+0.87%)
Nov 18, 2016 6.394 6.394 6.350 6.360 191,971 -0.02(-0.38%)
Nov 17, 2016 6.360 6.408 6.348 6.384 241,512 +0.06(+0.92%)
Nov 16, 2016 6.350 6.370 6.297 6.326 221,307 -0.07(-1.06%)
Nov 15, 2016 6.476 6.478 6.340 6.394 216,490 -0.07(-1.05%)
Nov 14, 2016 6.510 6.510 6.423 6.461 409,615 -0.04(-0.60%)
Nov 11, 2016 6.481 6.524 6.292 6.500 451,798 +0.01(+0.15%)
Nov 10, 2016 6.287 6.582 6.263 6.490 664,403 +0.27(+4.27%)
Nov 09, 2016 5.983 6.224 5.978 6.224 597,648 +0.20(+3.29%)
Nov 08, 2016 5.968 6.026 5.944 6.026 111,293 +0.03(+0.48%)
Nov 07, 2016 5.973 6.002 5.905 5.997 166,037 +0.11(+1.89%)
Nov 04, 2016 5.867 5.900 5.847 5.886 124,165 +0.02(+0.33%)
Nov 03, 2016 5.925 5.944 5.867 5.867 169,401 -0.06(-1.06%)
Nov 02, 2016 6.012 6.041 5.929 5.929 186,715 -0.14(-2.31%)
Nov 01, 2016 6.084 6.099 6.035 6.070 150,281 -0.01(-0.16%)
Oct 31, 2016 6.060 6.113 6.060 6.079 113,704 +0.01(+0.16%)
Oct 28, 2016 6.166 6.251 6.070 6.070 138,345 -0.12(-1.88%)
Oct 27, 2016 6.258 6.321 6.176 6.186 116,411 -0.06(-1.01%)
Oct 26, 2016 6.186 6.268 6.186 6.249 121,750 +0.02(+0.39%)
Oct 25, 2016 6.215 6.246 6.186 6.224 71,015 +0.02(+0.39%)
Oct 24, 2016 6.181 6.229 6.181 6.200 126,522 +0.05(+0.87%)
Oct 21, 2016 6.089 6.162 6.081 6.147 75,225 +0.04(+0.71%)
Oct 20, 2016 6.099 6.142 6.074 6.104 87,439 -0.02(-0.32%)
Oct 19, 2016 6.104 6.137 6.078 6.123 121,597 +0.04(+0.72%)
Oct 18, 2016 6.089 6.094 6.045 6.079 97,192 +0.07(+1.13%)
Oct 17, 2016 6.074 6.094 5.915 6.012 230,209 -0.02(-0.40%)
Oct 14, 2016 6.084 6.104 6.036 6.036 72,773 -0.00(-0.08%)
Oct 13, 2016 6.084 6.094 6.041 6.041 106,488 -0.05(-0.79%)
Oct 12, 2016 6.094 6.151 6.089 6.089 158,204 +0.01(+0.24%)
Oct 11, 2016 6.166 6.187 6.074 6.074 146,009 -0.10(-1.57%)
Oct 10, 2016 6.176 6.220 6.162 6.171 80,800 +0.03(+0.55%)
Oct 07, 2016 6.104 6.220 6.104 6.137 197,019 +0.04(+0.71%)
Oct 06, 2016 6.108 6.132 6.094 6.094 118,057 -0.00(-0.08%)
Oct 05, 2016 6.108 6.152 6.094 6.099 144,086 +0.04(+0.64%)
Oct 04, 2016 6.215 6.297 6.060 6.060 367,408 -0.15(-2.34%)
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.