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, 2021 9.672 9.784 9.616 9.680 96,360 +0.00(+0.00%)
Dec 30, 2021 9.728 9.848 9.680 9.680 46,952 -0.04(-0.42%)
Dec 29, 2021 9.666 9.752 9.666 9.721 49,553 +0.08(+0.82%)
Dec 28, 2021 9.658 9.705 9.642 9.642 60,622 -0.03(-0.33%)
Dec 27, 2021 9.634 9.737 9.634 9.674 45,543 +0.07(+0.74%)
Dec 23, 2021 9.406 9.642 9.372 9.603 64,053 +0.25(+2.69%)
Dec 22, 2021 9.233 9.414 9.210 9.351 56,023 +0.12(+1.28%)
Dec 21, 2021 9.108 9.351 9.108 9.233 55,446 +0.17(+1.91%)
Dec 20, 2021 9.084 9.139 9.029 9.060 75,535 -0.12(-1.29%)
Dec 17, 2021 9.178 9.218 9.123 9.178 47,694 -0.04(-0.43%)
Dec 16, 2021 9.241 9.351 9.202 9.218 73,406 +0.00(+0.00%)
Dec 15, 2021 9.131 9.241 9.068 9.218 96,047 +0.12(+1.30%)
Dec 14, 2021 9.170 9.493 9.084 9.100 84,886 -0.12(-1.28%)
Dec 13, 2021 9.273 9.351 9.178 9.218 91,812 -0.09(-0.93%)
Dec 10, 2021 9.391 9.399 9.304 9.304 84,478 -0.09(-1.00%)
Dec 09, 2021 9.461 9.461 9.375 9.399 47,951 -0.04(-0.42%)
Dec 08, 2021 9.383 9.517 9.383 9.438 64,542 +0.02(+0.25%)
Dec 07, 2021 9.288 9.438 9.288 9.414 86,077 +0.17(+1.79%)
Dec 06, 2021 9.194 9.288 9.155 9.249 51,835 +0.13(+1.47%)
Dec 03, 2021 9.265 9.296 9.068 9.115 63,372 -0.05(-0.52%)
Dec 02, 2021 9.406 9.454 9.076 9.163 168,250 -0.22(-2.35%)
Dec 01, 2021 9.595 9.737 9.351 9.383 76,919 -0.15(-1.57%)
Nov 30, 2021 9.587 9.658 9.517 9.532 82,867 -0.14(-1.46%)
Nov 29, 2021 9.579 9.729 9.477 9.674 44,561 +0.20(+2.16%)
Nov 26, 2021 9.682 9.737 9.469 9.469 35,251 -0.35(-3.53%)
Nov 24, 2021 9.674 9.815 9.674 9.815 38,600 +0.12(+1.22%)
Nov 23, 2021 9.690 9.780 9.658 9.697 62,341 -0.04(-0.40%)
Nov 22, 2021 9.792 9.863 9.690 9.737 46,317 +0.02(+0.24%)
Nov 19, 2021 9.768 9.793 9.690 9.713 43,144 -0.08(-0.80%)
Nov 18, 2021 9.729 9.800 9.721 9.792 101,114 +0.03(+0.32%)
Nov 17, 2021 9.752 9.776 9.705 9.760 53,156 +0.02(+0.16%)
Nov 16, 2021 9.705 9.768 9.697 9.745 30,411 +0.05(+0.49%)
Nov 15, 2021 9.705 9.823 9.690 9.697 58,318 +0.01(+0.08%)
Nov 12, 2021 9.690 9.768 9.650 9.690 58,382 +0.01(+0.08%)
Nov 11, 2021 9.690 9.777 9.627 9.682 48,243 +0.06(+0.57%)
Nov 10, 2021 9.634 9.627 97,543 -0.04(-0.41%)
Nov 09, 2021 9.650 9.737 9.627 9.666 76,035 +0.02(+0.16%)
Nov 08, 2021 9.595 9.666 9.586 9.650 70,113 +0.09(+0.99%)
Nov 05, 2021 9.548 9.603 9.517 9.556 76,699 +0.04(+0.41%)
Nov 04, 2021 9.564 9.571 9.517 9.517 89,651 -0.06(-0.66%)
Nov 03, 2021 9.540 9.603 9.528 9.579 57,080 +0.02(+0.16%)
Nov 02, 2021 9.548 9.572 9.532 9.564 50,993 +0.02(+0.16%)
Nov 01, 2021 9.532 9.595 9.540 9.548 81,399 +0.01(+0.08%)
Oct 29, 2021 9.517 9.579 9.477 9.540 57,550 -0.02(-0.25%)
Oct 28, 2021 9.548 9.595 9.540 9.564 35,729 +0.02(+0.16%)
Oct 27, 2021 9.572 9.696 9.517 9.548 51,212 -0.02(-0.25%)
Oct 26, 2021 9.587 9.572 9.572 31,809 +0.00(+0.00%)
Oct 25, 2021 9.713 9.721 9.565 9.572 65,474 -0.16(-1.62%)
Oct 22, 2021 9.697 9.745 9.642 9.729 32,534 +0.04(+0.41%)
Oct 21, 2021 9.682 9.768 9.634 9.690 40,286 -0.03(-0.32%)
Oct 20, 2021 9.579 9.776 9.579 9.721 33,479 +0.12(+1.23%)
Oct 19, 2021 9.548 9.627 9.517 9.603 36,999 +0.13(+1.33%)
Oct 18, 2021 9.564 9.595 9.469 9.477 80,255 -0.10(-1.07%)
Oct 15, 2021 9.587 9.634 9.564 9.579 60,556 +0.05(+0.50%)
Oct 14, 2021 9.603 9.658 9.477 9.532 57,150 +0.02(+0.17%)
Oct 13, 2021 9.532 9.595 9.517 9.517 71,571 +0.03(+0.33%)
Oct 12, 2021 9.603 9.658 9.485 9.485 47,974 -0.10(-1.07%)
Oct 11, 2021 9.627 9.792 9.587 9.587 73,529 -0.01(-0.08%)
Oct 08, 2021 9.603 9.752 9.595 9.595 47,860 +0.05(+0.49%)
Oct 07, 2021 9.579 9.690 9.548 9.548 55,566 +0.04(+0.41%)
Oct 06, 2021 9.611 9.651 9.509 9.509 42,314 -0.15(-1.55%)
Oct 05, 2021 9.690 9.729 9.658 9.658 38,988 -0.03(-0.32%)
Oct 04, 2021 9.807 9.957 9.674 9.690 46,176 -0.09(-0.88%)
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.