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

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

10.38 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 28, 2018 8.504 8.504 8.280 8.291 197,542 -0.19(-2.26%)
Feb 27, 2018 8.557 8.557 8.456 8.482 117,604 -0.10(-1.12%)
Feb 26, 2018 8.636 8.684 8.573 8.578 106,348 -0.01(-0.12%)
Feb 23, 2018 8.504 8.647 8.472 8.589 165,738 +0.11(+1.32%)
Feb 22, 2018 8.445 8.477 8.376 8.477 220,776 +0.07(+0.89%)
Feb 21, 2018 8.498 8.514 8.387 8.403 104,549 -0.06(-0.75%)
Feb 20, 2018 8.557 8.557 8.448 8.466 108,122 -0.12(-1.42%)
Feb 16, 2018 8.589 8.589 8.589 0 +0.08(+0.94%)
Feb 15, 2018 8.557 8.599 8.296 8.509 72,606 +0.04(+0.50%)
Feb 14, 2018 8.275 8.482 8.256 8.466 131,604 +0.11(+1.34%)
Feb 13, 2018 8.217 8.377 8.206 8.355 146,734 +0.11(+1.29%)
Feb 12, 2018 8.259 8.296 8.142 8.248 131,409 +0.16(+2.04%)
Feb 09, 2018 8.158 8.179 7.940 8.084 201,847 -0.04(-0.52%)
Feb 08, 2018 8.344 8.371 8.126 8.126 139,417 -0.25(-2.98%)
Feb 07, 2018 8.344 8.492 8.344 8.376 123,937 +0.01(+0.13%)
Feb 06, 2018 8.371 7.839 8.365 257,982 +0.18(+2.21%)
Feb 05, 2018 8.700 8.728 7.813 8.185 415,438 -0.58(-6.61%)
Feb 02, 2018 8.913 8.913 8.759 8.764 113,223 -0.23(-2.54%)
Feb 01, 2018 8.971 9.035 8.955 8.992 95,155 -0.02(-0.24%)
Jan 31, 2018 9.019 9.019 8.945 9.014 165,953 +0.05(+0.53%)
Jan 30, 2018 8.966 8.966 8.902 8.966 111,537 -0.06(-0.65%)
Jan 29, 2018 9.040 9.067 8.971 9.024 109,951 -0.03(-0.34%)
Jan 26, 2018 8.934 9.055 8.934 9.055 93,706 +0.17(+1.90%)
Jan 25, 2018 8.982 9.065 8.865 8.886 78,952 -0.07(-0.83%)
Jan 24, 2018 8.992 9.007 8.952 8.961 83,790 +0.01(+0.12%)
Jan 23, 2018 8.992 9.014 8.934 8.950 116,251 -0.05(-0.59%)
Jan 22, 2018 8.992 9.019 8.945 9.003 163,649 +0.01(+0.12%)
Jan 19, 2018 8.992 9.008 8.966 8.992 150,136 +0.05(+0.53%)
Jan 18, 2018 9.035 9.035 8.934 8.945 171,345 -0.06(-0.65%)
Jan 17, 2018 9.062 9.076 8.966 9.003 270,596 +0.00(+0.00%)
Jan 16, 2018 9.311 9.311 8.982 9.003 214,465 -0.16(-1.74%)
Jan 12, 2018 9.163 9.163 9.163 0 +0.07(+0.76%)
Jan 11, 2018 9.067 9.194 9.065 9.093 204,739 +0.01(+0.06%)
Jan 10, 2018 9.093 9.189 9.035 9.088 116,768 -0.04(-0.41%)
Jan 09, 2018 9.163 9.242 9.088 9.125 156,881 -0.01(-0.06%)
Jan 08, 2018 9.200 9.327 9.120 9.131 156,208 -0.03(-0.35%)
Jan 05, 2018 9.226 9.347 9.152 9.163 103,185 -0.01(-0.06%)
Jan 04, 2018 9.083 9.221 9.083 9.168 107,962 +0.13(+1.47%)
Jan 03, 2018 9.024 9.083 8.966 9.035 87,241 -0.01(-0.06%)
Jan 02, 2018 9.030 9.040 8.908 9.040 75,699 +0.09(+0.95%)
Dec 29, 2017 8.955 8.955 8.955 0 -0.11(-1.23%)
Dec 28, 2017 9.008 9.157 8.982 9.067 94,424 +0.06(+0.65%)
Dec 27, 2017 9.134 9.186 8.930 9.008 131,360 -0.13(-1.43%)
Dec 26, 2017 8.700 9.229 8.692 9.139 229,016 +0.36(+4.11%)
Dec 22, 2017 8.831 8.883 8.706 8.778 113,176 +0.02(+0.18%)
Dec 21, 2017 8.784 8.883 8.731 8.763 111,446 +0.01(+0.12%)
Dec 20, 2017 8.794 8.846 8.726 8.752 171,559 +0.01(+0.12%)
Dec 19, 2017 8.648 8.789 8.627 8.742 135,668 +0.13(+1.46%)
Dec 18, 2017 8.543 8.617 8.486 8.617 136,851 +0.10(+1.23%)
Dec 15, 2017 8.381 8.534 8.381 8.512 89,740 +0.14(+1.62%)
Dec 14, 2017 8.413 8.413 8.360 8.376 44,766 -0.04(-0.50%)
Dec 13, 2017 8.324 8.491 8.324 8.418 87,985 +0.08(+1.00%)
Dec 12, 2017 8.345 8.392 8.303 8.334 98,664 -0.03(-0.37%)
Dec 11, 2017 8.381 8.408 8.345 8.366 89,510 +0.00(+0.00%)
Dec 08, 2017 8.449 8.475 8.360 8.366 88,069 -0.07(-0.87%)
Dec 07, 2017 8.376 8.439 8.376 8.439 50,923 +0.04(+0.50%)
Dec 06, 2017 8.423 8.460 8.357 8.397 64,153 -0.07(-0.80%)
Dec 05, 2017 8.470 8.478 8.419 8.465 58,002 +0.01(+0.12%)
Dec 04, 2017 8.449 8.470 8.408 8.455 92,006 +0.11(+1.31%)
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.