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 29, 2023 9.898 9.947 9.860 9.860 44,772 +0.15(+1.50%)
Dec 28, 2023 9.695 9.763 9.695 9.714 21,596 +0.03(+0.29%)
Dec 27, 2023 9.715 9.721 9.658 9.686 43,161 -0.01(-0.10%)
Dec 26, 2023 9.629 9.753 9.629 9.696 42,444 +0.09(+0.99%)
Dec 22, 2023 9.582 9.724 9.582 9.601 31,239 +0.05(+0.50%)
Dec 21, 2023 9.535 9.601 9.516 9.554 30,485 +0.01(+0.10%)
Dec 20, 2023 9.592 9.648 9.544 9.544 54,430 -0.06(-0.59%)
Dec 19, 2023 9.563 9.620 9.554 9.601 58,882 +0.07(+0.70%)
Dec 18, 2023 9.667 9.667 9.497 9.535 31,752 -0.04(-0.40%)
Dec 15, 2023 9.658 9.753 9.539 9.573 47,231 -0.01(-0.10%)
Dec 14, 2023 9.535 9.648 9.529 9.582 29,276 +0.09(+1.00%)
Dec 13, 2023 9.487 9.516 9.402 9.487 38,071 +0.04(+0.40%)
Dec 12, 2023 9.440 9.511 9.421 9.450 44,431 +0.05(+0.50%)
Dec 11, 2023 9.468 9.487 9.402 9.402 25,055 -0.07(-0.70%)
Dec 08, 2023 9.459 9.468 9.375 9.468 18,823 +0.03(+0.30%)
Dec 07, 2023 9.440 9.525 9.421 9.440 50,058 +0.04(+0.40%)
Dec 06, 2023 9.184 9.402 9.184 9.402 135,495 +0.28(+3.12%)
Dec 05, 2023 9.156 9.184 9.109 9.118 40,573 -0.07(-0.72%)
Dec 04, 2023 9.194 9.203 9.161 9.184 41,390 -0.02(-0.21%)
Dec 01, 2023 9.156 9.241 9.156 9.203 32,335 +0.05(+0.52%)
Nov 30, 2023 9.128 9.184 9.113 9.156 28,139 +0.02(+0.21%)
Nov 29, 2023 9.109 9.137 9.090 9.137 40,587 +0.07(+0.73%)
Nov 28, 2023 9.071 9.156 9.071 9.071 35,788 -0.05(-0.52%)
Nov 27, 2023 9.194 9.194 9.101 9.118 28,641 -0.07(-0.72%)
Nov 24, 2023 9.109 9.196 9.109 9.184 12,797 +0.07(+0.73%)
Nov 22, 2023 9.184 9.184 9.093 9.118 52,599 -0.04(-0.41%)
Nov 21, 2023 9.099 9.175 9.099 9.156 17,639 +0.03(+0.31%)
Nov 20, 2023 9.118 9.169 9.109 9.128 27,997 +0.00(+0.00%)
Nov 17, 2023 9.137 9.165 9.118 9.128 23,593 +0.01(+0.10%)
Nov 16, 2023 9.128 9.180 9.090 9.118 30,545 +0.02(+0.21%)
Nov 15, 2023 9.061 9.117 9.061 9.099 22,554 +0.07(+0.73%)
Nov 14, 2023 8.919 9.042 8.919 9.033 27,841 +0.20(+2.25%)
Nov 13, 2023 8.777 8.834 8.768 8.834 13,155 +0.05(+0.54%)
Nov 10, 2023 8.711 8.787 8.673 8.787 18,820 +0.12(+1.42%)
Nov 09, 2023 8.777 8.787 8.616 8.664 48,274 -0.06(-0.65%)
Nov 08, 2023 8.768 8.768 8.702 8.720 26,173 -0.03(-0.32%)
Nov 07, 2023 8.749 8.800 8.692 8.749 14,080 +0.00(+0.00%)
Nov 06, 2023 8.834 8.863 8.739 8.749 23,029 -0.07(-0.75%)
Nov 03, 2023 8.787 8.892 8.787 8.815 34,969 +0.09(+1.09%)
Nov 02, 2023 8.550 8.749 8.550 8.720 41,232 +0.26(+3.02%)
Nov 01, 2023 8.408 8.470 8.389 8.465 21,963 +0.09(+1.02%)
Oct 31, 2023 8.332 8.417 8.332 8.380 35,698 +0.06(+0.68%)
Oct 30, 2023 8.247 8.370 8.228 8.323 26,985 +0.13(+1.62%)
Oct 27, 2023 8.219 8.238 8.152 8.190 80,706 +0.03(+0.35%)
Oct 26, 2023 8.238 8.287 8.162 8.162 47,821 -0.07(-0.81%)
Oct 25, 2023 8.304 8.313 8.219 8.228 34,806 -0.11(-1.36%)
Oct 24, 2023 8.313 8.361 8.294 8.342 30,281 +0.05(+0.57%)
Oct 23, 2023 8.351 8.370 8.285 8.294 26,306 -0.09(-1.13%)
Oct 20, 2023 8.484 8.521 8.389 8.389 16,454 -0.11(-1.34%)
Oct 19, 2023 8.616 8.616 8.503 8.503 12,668 -0.14(-1.64%)
Oct 18, 2023 8.711 8.743 8.616 8.645 18,406 -0.07(-0.76%)
Oct 17, 2023 8.683 8.768 8.673 8.711 52,475 +0.00(+0.00%)
Oct 16, 2023 8.720 8.758 8.644 8.711 46,793 +0.04(+0.44%)
Oct 13, 2023 8.692 8.702 8.588 8.673 28,846 +0.00(+0.00%)
Oct 12, 2023 8.711 8.711 8.645 8.673 52,048 -0.04(-0.43%)
Oct 11, 2023 8.673 8.711 8.654 8.711 14,719 +0.09(+1.10%)
Oct 10, 2023 8.531 8.654 8.531 8.616 78,776 +0.12(+1.45%)
Oct 09, 2023 8.474 8.529 8.474 8.493 38,810 -0.01(-0.11%)
Oct 06, 2023 8.380 8.531 8.380 8.503 34,287 +0.10(+1.24%)
Oct 05, 2023 8.380 8.597 8.380 8.399 26,304 -0.02(-0.23%)
Oct 04, 2023 8.522 8.522 8.389 8.417 61,599 -0.10(-1.22%)
Oct 03, 2023 8.559 8.631 8.522 8.522 29,266 -0.12(-1.42%)
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.