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

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

10.36 UNCHANGED
Streaming Delayed 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, 2020 7.666 7.666 7.666 178,554 -0.07(-0.87%)
Dec 30, 2020 7.756 7.845 7.726 7.733 178,554 -0.02(-0.30%)
Dec 29, 2020 7.873 7.890 7.713 7.757 106,466 -0.09(-1.21%)
Dec 28, 2020 7.844 7.888 7.818 7.851 120,905 +0.04(+0.56%)
Dec 24, 2020 7.771 7.844 7.771 7.808 41,191 +0.04(+0.56%)
Dec 23, 2020 7.793 7.866 7.720 7.764 88,302 -0.03(-0.37%)
Dec 22, 2020 7.866 7.866 7.757 7.793 82,265 -0.05(-0.65%)
Dec 21, 2020 7.815 7.851 7.735 7.844 153,730 +0.04(+0.47%)
Dec 18, 2020 7.902 7.909 7.808 7.808 95,563 -0.07(-0.92%)
Dec 17, 2020 7.851 7.990 7.832 7.880 129,493 +0.01(+0.09%)
Dec 16, 2020 7.837 7.873 7.728 7.873 185,928 +0.04(+0.56%)
Dec 15, 2020 7.662 7.866 7.647 7.829 142,124 +0.24(+3.17%)
Dec 14, 2020 7.669 7.684 7.589 7.589 85,032 +0.01(+0.10%)
Dec 11, 2020 7.545 7.582 7.509 7.582 67,690 +0.03(+0.39%)
Dec 10, 2020 7.531 7.589 7.531 7.553 103,458 -0.01(-0.10%)
Dec 09, 2020 7.574 7.633 7.545 7.560 107,485 -0.01(-0.10%)
Dec 08, 2020 7.589 7.633 7.538 7.567 115,902 +0.01(+0.19%)
Dec 07, 2020 7.509 7.604 7.509 7.553 118,211 -0.01(-0.19%)
Dec 04, 2020 7.604 7.647 7.567 7.567 70,574 -0.07(-0.86%)
Dec 03, 2020 7.560 7.669 7.560 7.633 100,517 +0.03(+0.38%)
Dec 02, 2020 7.625 7.669 7.574 7.604 79,814 -0.04(-0.57%)
Dec 01, 2020 7.553 7.647 7.553 7.647 42,458 +0.17(+2.24%)
Nov 30, 2020 7.443 7.532 7.429 7.480 85,442 -0.04(-0.48%)
Nov 27, 2020 7.480 7.523 7.443 7.516 72,908 +0.05(+0.68%)
Nov 25, 2020 7.582 7.596 7.443 7.465 42,426 -0.09(-1.25%)
Nov 24, 2020 7.611 7.691 7.531 7.560 109,561 -0.01(-0.10%)
Nov 23, 2020 7.502 7.611 7.487 7.567 91,414 +0.09(+1.17%)
Nov 20, 2020 7.487 7.494 7.429 7.480 59,727 +0.04(+0.49%)
Nov 19, 2020 7.320 7.509 7.305 7.443 54,263 +0.09(+1.19%)
Nov 18, 2020 7.334 7.523 7.312 7.356 45,035 +0.03(+0.40%)
Nov 17, 2020 7.312 7.385 7.254 7.327 80,440 -0.01(-0.10%)
Nov 16, 2020 7.392 7.407 7.327 7.334 94,176 -0.07(-0.98%)
Nov 13, 2020 7.167 7.414 7.137 7.407 69,475 +0.28(+3.88%)
Nov 12, 2020 7.116 7.145 7.065 7.130 64,163 +0.01(+0.10%)
Nov 11, 2020 7.159 7.218 7.094 7.123 114,187 +0.01(+0.20%)
Nov 10, 2020 7.269 7.269 7.072 7.108 115,469 -0.20(-2.69%)
Nov 09, 2020 7.159 7.341 7.159 7.305 91,635 +0.28(+4.05%)
Nov 06, 2020 6.977 7.035 6.919 7.021 115,472 +0.04(+0.63%)
Nov 05, 2020 6.919 7.012 6.919 6.977 154,461 +0.11(+1.59%)
Nov 04, 2020 6.759 6.876 6.759 6.868 130,677 +0.14(+2.06%)
Nov 03, 2020 6.584 6.759 6.584 6.730 107,437 +0.19(+2.90%)
Nov 02, 2020 6.518 6.606 6.518 6.540 112,777 +0.07(+1.01%)
Oct 30, 2020 6.504 6.548 6.453 6.475 69,338 -0.06(-0.89%)
Oct 29, 2020 6.387 6.569 6.387 6.533 110,875 +0.12(+1.93%)
Oct 28, 2020 6.555 6.628 6.409 6.409 397,933 -0.28(-4.24%)
Oct 27, 2020 6.693 6.773 6.686 6.693 92,719 -0.02(-0.33%)
Oct 26, 2020 6.839 6.853 6.715 6.715 113,957 -0.15(-2.23%)
Oct 23, 2020 7.072 7.134 6.839 6.868 572,968 -0.17(-2.48%)
Oct 22, 2020 7.006 7.045 7.006 7.043 49,889 +0.04(+0.52%)
Oct 21, 2020 7.014 7.094 6.948 7.006 59,747 -0.04(-0.52%)
Oct 20, 2020 6.970 7.069 6.970 7.043 53,052 +0.06(+0.83%)
Oct 19, 2020 7.094 7.130 6.926 6.985 76,857 -0.04(-0.62%)
Oct 16, 2020 7.072 7.101 7.028 7.028 54,921 -0.06(-0.82%)
Oct 15, 2020 7.137 7.137 7.028 7.086 103,358 -0.07(-0.92%)
Oct 14, 2020 7.145 7.232 6.934 7.152 48,768 +0.04(+0.61%)
Oct 13, 2020 7.181 7.239 7.108 7.108 90,940 -0.07(-1.01%)
Oct 12, 2020 7.116 7.232 7.116 7.181 131,136 +0.07(+0.92%)
Oct 09, 2020 7.028 7.145 7.028 7.116 134,694 +0.10(+1.45%)
Oct 08, 2020 7.043 7.079 6.992 7.014 55,378 +0.00(+0.00%)
Oct 07, 2020 6.985 7.044 6.985 7.014 113,399 +0.08(+1.16%)
Oct 06, 2020 6.941 6.977 6.891 6.934 95,947 +0.02(+0.32%)
Oct 05, 2020 6.861 6.941 6.861 6.912 78,639 +0.09(+1.39%)
Oct 02, 2020 6.708 6.824 6.708 6.817 50,527 +0.03(+0.43%)
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.