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 (%)
Mar 29, 2018 8.150 8.150 8.150 0 +0.13(+1.67%)
Mar 28, 2018 8.124 8.124 8.011 8.016 144,440 -0.07(-0.86%)
Mar 27, 2018 8.172 8.196 8.070 8.086 101,479 -0.02(-0.26%)
Mar 26, 2018 8.091 8.129 8.054 8.107 102,663 +0.09(+1.07%)
Mar 23, 2018 8.113 8.129 8.009 8.022 111,105 -0.06(-0.73%)
Mar 22, 2018 8.177 8.215 8.075 8.081 82,999 -0.16(-1.89%)
Mar 21, 2018 8.225 8.277 8.225 8.236 44,226 +0.02(+0.20%)
Mar 20, 2018 8.242 8.260 8.204 8.220 80,378 +0.03(+0.33%)
Mar 19, 2018 8.247 8.253 8.166 8.193 76,630 -0.07(-0.84%)
Mar 16, 2018 8.252 8.268 8.252 8.263 69,679 +0.03(+0.33%)
Mar 15, 2018 8.247 8.295 8.231 8.236 95,448 -0.01(-0.07%)
Mar 14, 2018 8.349 8.349 8.236 8.242 106,865 -0.03(-0.32%)
Mar 13, 2018 8.376 8.439 8.258 8.268 202,008 -0.10(-1.22%)
Mar 12, 2018 8.419 8.445 8.360 8.370 89,018 -0.04(-0.51%)
Mar 09, 2018 8.376 8.440 8.370 8.413 47,036 +0.10(+1.22%)
Mar 08, 2018 8.317 8.360 8.301 8.312 79,912 -0.02(-0.25%)
Mar 07, 2018 8.344 8.333 121,872 +0.03(+0.36%)
Mar 06, 2018 8.290 8.317 8.247 8.303 110,401 +0.07(+0.81%)
Mar 05, 2018 8.215 8.291 8.193 8.236 173,900 -0.02(-0.26%)
Mar 02, 2018 8.252 8.263 8.166 8.258 104,642 -0.04(-0.45%)
Mar 01, 2018 8.333 8.403 8.287 8.295 249,522 -0.08(-0.90%)
Feb 28, 2018 8.585 8.585 8.360 8.370 195,668 -0.19(-2.26%)
Feb 27, 2018 8.639 8.639 8.537 8.563 116,488 -0.10(-1.12%)
Feb 26, 2018 8.719 8.767 8.655 8.660 105,339 -0.01(-0.12%)
Feb 23, 2018 8.585 8.729 8.553 8.671 164,166 +0.11(+1.32%)
Feb 22, 2018 8.526 8.558 8.456 8.558 218,681 +0.08(+0.89%)
Feb 21, 2018 8.580 8.596 8.467 8.483 103,557 -0.06(-0.75%)
Feb 20, 2018 8.639 8.639 8.529 8.547 107,096 -0.12(-1.42%)
Feb 16, 2018 8.671 8.671 8.671 0 +0.08(+0.94%)
Feb 15, 2018 8.639 8.682 8.376 8.590 71,917 +0.04(+0.50%)
Feb 14, 2018 8.354 8.563 8.335 8.547 130,356 +0.11(+1.34%)
Feb 13, 2018 8.295 8.457 8.284 8.435 145,342 +0.11(+1.29%)
Feb 12, 2018 8.338 8.376 8.220 8.327 130,162 +0.17(+2.04%)
Feb 09, 2018 8.236 8.258 8.016 8.161 199,932 -0.04(-0.52%)
Feb 08, 2018 8.424 8.451 8.204 8.204 138,094 -0.25(-2.98%)
Feb 07, 2018 8.424 8.574 8.424 8.456 122,761 +0.01(+0.13%)
Feb 06, 2018 8.451 7.914 8.445 255,535 +0.18(+2.21%)
Feb 05, 2018 8.783 8.812 7.887 8.263 411,497 -0.58(-6.61%)
Feb 02, 2018 8.998 8.998 8.843 8.848 112,149 -0.23(-2.54%)
Feb 01, 2018 9.057 9.122 9.041 9.079 94,252 -0.02(-0.24%)
Jan 31, 2018 9.105 9.105 9.030 9.100 164,378 +0.05(+0.53%)
Jan 30, 2018 9.052 9.052 8.987 9.052 110,479 -0.06(-0.65%)
Jan 29, 2018 9.127 9.154 9.057 9.111 108,908 -0.03(-0.34%)
Jan 26, 2018 9.020 9.141 9.020 9.141 92,817 +0.17(+1.90%)
Jan 25, 2018 9.068 9.152 8.950 8.971 78,203 -0.08(-0.83%)
Jan 24, 2018 9.079 9.093 9.038 9.046 82,995 +0.01(+0.12%)
Jan 23, 2018 9.079 9.100 9.020 9.036 115,148 -0.05(-0.59%)
Jan 22, 2018 9.079 9.105 9.030 9.089 162,097 +0.01(+0.12%)
Jan 19, 2018 9.079 9.095 9.052 9.079 148,712 +0.05(+0.53%)
Jan 18, 2018 9.122 9.122 9.020 9.030 169,719 -0.06(-0.65%)
Jan 17, 2018 9.148 9.163 9.052 9.089 268,029 +0.00(+0.00%)
Jan 16, 2018 9.401 9.401 9.068 9.089 212,430 -0.16(-1.74%)
Jan 12, 2018 9.250 9.250 9.250 0 +0.07(+0.76%)
Jan 11, 2018 9.154 9.282 9.152 9.181 202,797 +0.01(+0.06%)
Jan 10, 2018 9.181 9.277 9.122 9.175 115,660 -0.04(-0.41%)
Jan 09, 2018 9.250 9.331 9.175 9.213 155,393 -0.01(-0.06%)
Jan 08, 2018 9.288 9.417 9.207 9.218 154,726 -0.03(-0.35%)
Jan 05, 2018 9.315 9.437 9.240 9.250 102,206 -0.01(-0.06%)
Jan 04, 2018 9.170 9.309 9.170 9.256 106,938 +0.13(+1.47%)
Jan 03, 2018 9.111 9.170 9.052 9.122 86,413 -0.01(-0.06%)
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.