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

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

10.18 -0.18 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2019 7.834 7.877 7.834 7.840 75,838 +0.00(+0.00%)
Feb 27, 2019 7.815 7.858 7.815 7.840 75,714 +0.02(+0.24%)
Feb 26, 2019 7.846 7.877 7.821 7.821 80,932 -0.06(-0.71%)
Feb 25, 2019 7.889 7.914 7.858 7.877 52,252 +0.01(+0.08%)
Feb 22, 2019 7.858 7.871 7.834 7.871 73,382 +0.08(+1.03%)
Feb 21, 2019 7.815 7.834 7.778 7.791 89,398 -0.04(-0.47%)
Feb 20, 2019 7.753 7.828 7.751 7.828 63,764 +0.07(+0.96%)
Feb 19, 2019 7.778 7.778 7.729 7.753 88,926 +0.00(+0.00%)
Feb 15, 2019 7.679 7.753 7.679 7.753 101,406 +0.09(+1.21%)
Feb 14, 2019 7.649 7.686 7.642 7.661 124,762 +0.02(+0.24%)
Feb 13, 2019 7.667 7.686 7.636 7.642 63,316 -0.02(-0.24%)
Feb 12, 2019 7.630 7.661 7.599 7.661 79,301 +0.11(+1.47%)
Feb 11, 2019 7.531 7.568 7.513 7.550 98,466 +0.05(+0.66%)
Feb 08, 2019 7.550 7.568 7.470 7.500 113,556 -0.09(-1.14%)
Feb 07, 2019 7.655 7.655 7.476 7.587 82,037 -0.05(-0.65%)
Feb 06, 2019 7.673 7.704 7.605 7.636 96,065 -0.05(-0.64%)
Feb 05, 2019 7.723 7.739 7.686 7.686 81,114 +0.00(+0.00%)
Feb 04, 2019 7.612 7.686 7.605 7.686 72,671 +0.06(+0.81%)
Feb 01, 2019 7.612 7.673 7.574 7.624 175,274 +0.00(+0.00%)
Jan 31, 2019 7.587 7.667 7.569 7.624 132,616 +0.01(+0.16%)
Jan 30, 2019 7.531 7.636 7.531 7.612 151,300 +0.09(+1.23%)
Jan 29, 2019 7.470 7.537 7.470 7.519 71,371 +0.07(+1.00%)
Jan 28, 2019 7.445 7.457 7.408 7.445 84,535 -0.04(-0.50%)
Jan 25, 2019 7.507 7.531 7.476 7.482 68,846 +0.04(+0.50%)
Jan 24, 2019 7.451 7.469 7.426 7.445 63,693 +0.01(+0.08%)
Jan 23, 2019 7.494 7.550 7.439 7.439 88,232 -0.01(-0.08%)
Jan 22, 2019 7.507 7.581 7.432 7.445 83,955 -0.09(-1.23%)
Jan 18, 2019 7.612 7.618 7.537 7.537 151,138 -0.02(-0.33%)
Jan 17, 2019 7.562 7.716 7.525 7.562 134,877 -0.04(-0.57%)
Jan 16, 2019 7.593 7.630 7.568 7.605 234,024 +0.02(+0.24%)
Jan 15, 2019 7.500 7.587 7.470 7.587 216,522 +0.16(+2.16%)
Jan 14, 2019 7.377 7.432 7.377 7.426 81,742 +0.00(+0.00%)
Jan 11, 2019 7.426 7.426 7.377 7.426 154,540 +0.03(+0.42%)
Jan 10, 2019 7.352 7.395 7.315 7.395 83,077 +0.01(+0.08%)
Jan 09, 2019 7.365 7.389 7.334 7.389 102,456 +0.09(+1.18%)
Jan 08, 2019 7.204 7.303 7.161 7.303 185,358 +0.15(+2.07%)
Jan 07, 2019 7.062 7.167 7.037 7.155 134,292 +0.14(+2.02%)
Jan 04, 2019 6.939 7.019 6.914 7.013 110,802 +0.16(+2.34%)
Jan 03, 2019 6.865 6.889 6.797 6.852 142,440 -0.06(-0.80%)
Jan 02, 2019 6.766 6.908 6.766 6.908 136,452 +0.08(+1.18%)
Dec 31, 2018 6.729 6.840 6.729 6.828 349,578 +0.09(+1.37%)
Dec 28, 2018 6.784 6.828 6.611 6.735 451,632 +0.00(+0.00%)
Dec 27, 2018 6.667 6.741 6.570 6.735 298,447 -0.05(-0.75%)
Dec 26, 2018 6.394 6.786 6.360 6.786 262,904 +0.39(+6.03%)
Dec 24, 2018 6.332 6.451 6.332 6.400 225,756 -0.02(-0.35%)
Dec 21, 2018 6.434 6.496 6.394 6.423 309,931 -0.03(-0.49%)
Dec 20, 2018 6.661 6.694 6.411 6.454 415,962 -0.25(-3.76%)
Dec 19, 2018 6.797 6.837 6.650 6.707 346,721 -0.09(-1.25%)
Dec 18, 2018 6.883 6.928 6.792 6.792 191,560 -0.10(-1.48%)
Dec 17, 2018 6.979 7.002 6.871 6.894 130,704 -0.11(-1.54%)
Dec 14, 2018 7.081 7.115 6.996 7.002 99,318 -0.12(-1.67%)
Dec 13, 2018 7.098 7.138 7.047 7.121 75,396 +0.01(+0.16%)
Dec 12, 2018 7.127 7.217 7.098 7.110 140,724 +0.05(+0.64%)
Dec 11, 2018 7.064 7.138 7.039 7.064 123,840 +0.03(+0.40%)
Dec 10, 2018 7.235 7.235 6.985 7.036 221,322 -0.21(-2.90%)
Dec 07, 2018 7.286 7.382 7.223 7.246 91,218 -0.04(-0.55%)
Dec 06, 2018 7.189 7.384 7.144 7.286 154,042 -0.07(-0.93%)
Dec 04, 2018 7.462 7.467 7.325 7.354 137,708 -0.17(-2.26%)
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.