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 (%)
Feb 27, 2015 6.593 6.652 6.580 6.635 158,721 +0.01(+0.19%)
Feb 26, 2015 6.639 6.639 6.593 6.622 164,742 -0.03(-0.38%)
Feb 25, 2015 6.639 6.681 6.598 6.648 149,190 +0.01(+0.13%)
Feb 24, 2015 6.601 6.652 6.576 6.639 165,435 +0.03(+0.51%)
Feb 23, 2015 6.605 6.631 6.580 6.605 122,701 +0.01(+0.13%)
Feb 20, 2015 6.559 6.610 6.525 6.597 151,094 +0.03(+0.51%)
Feb 19, 2015 6.551 6.580 6.517 6.563 114,205 +0.02(+0.26%)
Feb 18, 2015 6.487 6.589 6.487 6.546 119,854 +0.04(+0.58%)
Feb 17, 2015 6.538 6.545 6.487 6.508 83,719 -0.04(-0.64%)
Feb 13, 2015 6.521 6.551 6.551 6.551 132,763 +0.05(+0.78%)
Feb 12, 2015 6.470 6.521 6.462 6.500 181,447 +0.08(+1.18%)
Feb 11, 2015 6.424 6.470 6.327 6.424 105,793 -0.03(-0.39%)
Feb 10, 2015 6.424 6.449 6.395 6.449 111,393 +0.07(+1.06%)
Feb 09, 2015 6.437 6.454 6.382 6.382 123,574 -0.05(-0.85%)
Feb 06, 2015 6.551 6.551 6.437 6.437 138,111 -0.09(-1.42%)
Feb 05, 2015 6.475 6.539 6.475 6.530 130,015 +0.05(+0.78%)
Feb 04, 2015 6.534 6.567 6.475 6.479 124,965 -0.07(-1.03%)
Feb 03, 2015 6.492 6.567 6.454 6.546 124,982 +0.11(+1.70%)
Feb 02, 2015 6.416 6.462 6.386 6.437 157,317 +0.02(+0.33%)
Jan 30, 2015 6.483 6.504 6.369 6.416 157,215 -0.08(-1.30%)
Jan 29, 2015 6.496 6.520 6.437 6.500 72,851 +0.04(+0.59%)
Jan 28, 2015 6.584 6.584 6.454 6.462 160,269 -0.08(-1.22%)
Jan 27, 2015 6.496 6.584 6.447 6.542 236,273 +0.01(+0.19%)
Jan 26, 2015 6.559 6.559 6.500 6.530 117,002 -0.02(-0.26%)
Jan 23, 2015 6.572 6.614 6.513 6.546 103,019 -0.07(-1.02%)
Jan 22, 2015 6.563 6.622 6.521 6.614 136,902 +0.11(+1.75%)
Jan 21, 2015 6.492 6.597 6.470 6.500 108,901 +0.01(+0.13%)
Jan 20, 2015 6.517 6.517 6.407 6.492 114,975 +0.00(+0.00%)
Jan 16, 2015 6.382 6.492 6.382 6.492 135,565 +0.12(+1.85%)
Jan 15, 2015 6.458 6.470 6.361 6.373 217,717 -0.03(-0.53%)
Jan 14, 2015 6.348 6.428 6.276 6.407 259,023 +0.02(+0.26%)
Jan 13, 2015 6.546 6.572 6.365 6.390 151,219 -0.11(-1.69%)
Jan 12, 2015 6.605 6.610 6.466 6.500 228,087 -0.11(-1.66%)
Jan 09, 2015 6.580 6.635 6.479 6.610 150,183 +0.02(+0.26%)
Jan 08, 2015 6.530 6.597 6.492 6.593 163,946 +0.11(+1.76%)
Jan 07, 2015 6.500 6.567 6.462 6.479 229,303 +0.04(+0.66%)
Jan 06, 2015 6.399 6.482 6.369 6.437 347,562 +0.04(+0.68%)
Jan 05, 2015 6.513 6.551 6.373 6.393 147,007 -0.17(-2.65%)
Jan 02, 2015 6.618 6.627 6.492 6.567 184,458 -0.04(-0.57%)
Dec 31, 2014 6.812 6.605 6.605 6.605 308,437 -0.15(-2.19%)
Dec 30, 2014 6.909 6.917 6.728 6.753 228,315 -0.17(-2.50%)
Dec 29, 2014 6.896 6.993 6.862 6.926 355,030 -0.18(-2.49%)
Dec 26, 2014 7.145 7.145 7.069 7.103 59,852 -0.04(-0.59%)
Dec 24, 2014 6.998 7.145 7.145 7.145 193,218 +0.18(+2.54%)
Dec 23, 2014 6.850 7.002 6.753 6.968 167,310 +0.16(+2.42%)
Dec 22, 2014 6.846 6.871 6.787 6.804 213,381 -0.05(-0.80%)
Dec 19, 2014 6.774 6.859 6.766 6.859 111,201 +0.10(+1.43%)
Dec 18, 2014 6.707 6.768 6.576 6.761 199,337 +0.16(+2.36%)
Dec 17, 2014 6.496 6.618 6.479 6.605 177,656 +0.14(+2.15%)
Dec 16, 2014 6.504 6.580 6.454 6.466 123,171 -0.06(-0.97%)
Dec 15, 2014 6.677 6.677 6.487 6.530 182,324 -0.09(-1.40%)
Dec 12, 2014 6.686 6.702 6.602 6.622 122,550 -0.10(-1.51%)
Dec 11, 2014 6.677 6.778 6.677 6.724 135,902 +0.04(+0.63%)
Dec 10, 2014 6.774 6.795 6.652 6.681 173,803 -0.08(-1.19%)
Dec 09, 2014 6.875 6.875 6.704 6.761 235,000 -0.15(-2.20%)
Dec 08, 2014 6.993 7.002 6.884 6.913 159,171 -0.08(-1.15%)
Dec 05, 2014 7.010 7.010 6.943 6.993 108,761 +0.00(+0.00%)
Dec 04, 2014 6.960 6.993 6.909 6.993 150,985 +0.01(+0.12%)
Dec 03, 2014 6.934 6.989 6.896 6.985 181,710 +0.03(+0.49%)
Dec 02, 2014 6.901 6.956 6.884 6.951 154,088 +0.04(+0.55%)
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.