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 (%)
Feb 26, 2021 8.560 8.768 8.519 8.753 1,176,246 +0.36(+4.26%)
Feb 25, 2021 8.441 8.493 8.286 8.396 138,701 -0.06(-0.70%)
Feb 24, 2021 8.314 8.470 8.314 8.455 53,715 +0.14(+1.70%)
Feb 23, 2021 8.314 8.336 8.299 8.314 42,596 -0.02(-0.27%)
Feb 22, 2021 8.336 8.374 8.295 8.336 97,359 +0.13(+1.63%)
Feb 19, 2021 8.217 8.336 8.202 8.202 70,265 +0.01(+0.09%)
Feb 18, 2021 8.277 8.284 8.158 8.195 60,850 -0.10(-1.26%)
Feb 17, 2021 8.299 8.314 8.262 8.299 66,059 +0.03(+0.36%)
Feb 16, 2021 8.217 8.323 8.217 8.269 55,321 +0.04(+0.45%)
Feb 12, 2021 8.225 8.299 8.143 8.232 89,881 +0.01(+0.18%)
Feb 11, 2021 8.262 8.284 8.214 8.217 71,848 -0.02(-0.27%)
Feb 10, 2021 8.187 8.262 8.150 8.240 140,033 +0.10(+1.19%)
Feb 09, 2021 7.964 8.169 7.964 8.143 150,547 +0.22(+2.82%)
Feb 08, 2021 7.905 8.039 7.897 7.920 139,761 +0.03(+0.38%)
Feb 05, 2021 7.964 8.031 7.890 7.890 76,311 -0.07(-0.93%)
Feb 04, 2021 8.068 8.072 7.875 7.964 99,147 -0.05(-0.65%)
Feb 03, 2021 8.031 8.098 7.979 8.016 81,716 -0.04(-0.46%)
Feb 02, 2021 8.031 8.091 8.009 8.054 81,625 +0.10(+1.22%)
Feb 01, 2021 7.875 7.987 7.853 7.957 54,562 +0.10(+1.33%)
Jan 29, 2021 7.934 7.979 7.786 7.853 101,166 -0.13(-1.59%)
Jan 28, 2021 7.964 8.049 7.882 7.979 128,942 +0.04(+0.47%)
Jan 27, 2021 7.964 8.091 7.890 7.942 103,586 -0.13(-1.57%)
Jan 26, 2021 8.039 8.106 8.009 8.068 76,037 +0.06(+0.74%)
Jan 25, 2021 8.091 8.144 7.979 8.009 110,565 -0.06(-0.74%)
Jan 22, 2021 8.076 8.113 8.039 8.068 72,146 +0.01(+0.09%)
Jan 21, 2021 8.135 8.173 8.039 8.061 89,297 -0.05(-0.64%)
Jan 20, 2021 8.143 8.187 8.083 8.113 65,853 +0.01(+0.09%)
Jan 19, 2021 8.091 8.187 8.068 8.106 114,267 +0.01(+0.18%)
Jan 15, 2021 8.143 8.223 8.068 8.091 108,958 -0.09(-1.09%)
Jan 14, 2021 8.195 8.283 8.113 8.180 314,496 +0.04(+0.46%)
Jan 13, 2021 8.091 8.187 8.076 8.143 135,316 +0.02(+0.27%)
Jan 12, 2021 8.068 8.120 8.039 8.120 121,233 +0.05(+0.65%)
Jan 11, 2021 8.128 8.128 8.061 8.068 101,236 -0.08(-1.00%)
Jan 08, 2021 8.336 8.336 8.120 8.150 225,978 -0.13(-1.53%)
Jan 07, 2021 8.195 8.441 8.165 8.277 222,496 +0.16(+1.92%)
Jan 06, 2021 7.793 8.128 7.741 8.120 127,080 +0.34(+4.40%)
Jan 05, 2021 7.681 7.778 7.644 7.778 77,010 +0.09(+1.16%)
Jan 04, 2021 7.808 7.808 7.659 7.689 84,496 +0.02(+0.29%)
Dec 31, 2020 7.666 7.666 7.666 178,554 -0.07(-0.87%)
Dec 30, 2020 7.756 7.845 7.726 7.733 178,554 -0.02(-0.30%)
Dec 29, 2020 7.873 7.890 7.713 7.757 106,466 -0.09(-1.21%)
Dec 28, 2020 7.844 7.888 7.818 7.851 120,905 +0.04(+0.56%)
Dec 24, 2020 7.771 7.844 7.771 7.808 41,191 +0.04(+0.56%)
Dec 23, 2020 7.793 7.866 7.720 7.764 88,302 -0.03(-0.37%)
Dec 22, 2020 7.866 7.866 7.757 7.793 82,265 -0.05(-0.65%)
Dec 21, 2020 7.815 7.851 7.735 7.844 153,730 +0.04(+0.47%)
Dec 18, 2020 7.902 7.909 7.808 7.808 95,563 -0.07(-0.92%)
Dec 17, 2020 7.851 7.990 7.832 7.880 129,493 +0.01(+0.09%)
Dec 16, 2020 7.837 7.873 7.728 7.873 185,928 +0.04(+0.56%)
Dec 15, 2020 7.662 7.866 7.647 7.829 142,124 +0.24(+3.17%)
Dec 14, 2020 7.669 7.684 7.589 7.589 85,032 +0.01(+0.10%)
Dec 11, 2020 7.545 7.582 7.509 7.582 67,690 +0.03(+0.39%)
Dec 10, 2020 7.531 7.589 7.531 7.553 103,458 -0.01(-0.10%)
Dec 09, 2020 7.574 7.633 7.545 7.560 107,485 -0.01(-0.10%)
Dec 08, 2020 7.589 7.633 7.538 7.567 115,902 +0.01(+0.19%)
Dec 07, 2020 7.509 7.604 7.509 7.553 118,211 -0.01(-0.19%)
Dec 04, 2020 7.604 7.647 7.567 7.567 70,574 -0.07(-0.86%)
Dec 03, 2020 7.560 7.669 7.560 7.633 100,517 +0.03(+0.38%)
Dec 02, 2020 7.625 7.669 7.574 7.604 79,814 -0.04(-0.57%)
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.