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 (%)
Mar 31, 2020 5.487 5.601 5.460 5.473 235,551 -0.10(-1.81%)
Mar 30, 2020 5.588 5.679 5.487 5.574 144,219 -0.01(-0.12%)
Mar 27, 2020 5.453 5.608 5.366 5.581 120,614 -0.03(-0.48%)
Mar 26, 2020 5.372 5.615 5.372 5.608 175,782 +0.17(+3.09%)
Mar 25, 2020 5.096 5.500 5.029 5.440 149,562 +0.36(+7.02%)
Mar 24, 2020 4.531 5.206 4.531 5.083 284,694 +0.68(+15.44%)
Mar 23, 2020 4.558 4.572 4.329 4.403 287,107 -0.24(-5.22%)
Mar 20, 2020 4.719 4.820 4.605 4.645 310,598 +0.02(+0.44%)
Mar 19, 2020 4.511 4.928 4.490 4.625 231,486 +0.09(+1.93%)
Mar 18, 2020 4.914 4.982 4.511 4.537 239,384 -0.62(-12.01%)
Mar 17, 2020 4.908 5.251 4.908 5.157 275,324 +0.20(+4.08%)
Mar 16, 2020 5.130 5.204 4.874 4.955 384,944 -0.51(-9.36%)
Mar 13, 2020 5.278 5.618 5.278 5.467 264,996 +0.32(+6.28%)
Mar 12, 2020 5.790 5.793 5.133 5.143 318,476 -0.96(-15.67%)
Mar 11, 2020 6.322 6.348 6.086 6.099 179,485 -0.32(-5.03%)
Mar 10, 2020 6.436 6.584 6.288 6.422 145,116 +0.03(+0.42%)
Mar 09, 2020 6.699 6.699 6.315 6.396 370,861 -0.58(-8.30%)
Mar 06, 2020 6.927 6.975 6.853 6.975 131,012 -0.11(-1.52%)
Mar 05, 2020 7.136 7.143 7.055 7.082 217,637 -0.14(-1.96%)
Mar 04, 2020 7.049 7.224 7.049 7.224 159,544 +0.20(+2.78%)
Mar 03, 2020 6.981 7.116 6.954 7.028 236,051 +0.08(+1.16%)
Mar 02, 2020 6.799 7.089 6.798 6.948 182,932 +0.17(+2.48%)
Feb 28, 2020 6.860 6.894 6.624 6.779 289,208 -0.28(-4.00%)
Feb 27, 2020 7.244 7.244 7.025 7.062 174,557 -0.25(-3.41%)
Feb 26, 2020 7.311 7.426 7.304 7.311 168,664 +0.01(+0.09%)
Feb 25, 2020 7.527 7.527 7.284 7.304 196,008 -0.22(-2.86%)
Feb 24, 2020 7.607 7.607 7.500 7.520 124,405 -0.22(-2.79%)
Feb 21, 2020 7.755 7.755 7.695 7.735 91,946 -0.03(-0.35%)
Feb 20, 2020 7.803 7.814 7.742 7.762 77,043 -0.07(-0.95%)
Feb 19, 2020 7.830 7.836 7.801 7.836 71,715 +0.04(+0.52%)
Feb 18, 2020 7.809 7.809 7.772 7.796 90,553 -0.03(-0.34%)
Feb 14, 2020 7.796 7.823 7.782 7.823 104,721 +0.01(+0.09%)
Feb 13, 2020 7.782 7.830 7.776 7.816 116,972 +0.02(+0.26%)
Feb 12, 2020 7.789 7.830 7.772 7.796 81,617 +0.06(+0.78%)
Feb 11, 2020 7.762 7.809 7.735 7.735 84,682 +0.03(+0.35%)
Feb 10, 2020 7.695 7.725 7.695 7.708 109,171 -0.01(-0.09%)
Feb 07, 2020 7.755 7.755 7.708 7.715 72,339 -0.04(-0.52%)
Feb 06, 2020 7.755 7.779 7.749 7.755 75,988 -0.01(-0.09%)
Feb 05, 2020 7.735 7.782 7.729 7.762 113,691 +0.07(+0.96%)
Feb 04, 2020 7.722 7.755 7.681 7.688 116,081 +0.05(+0.71%)
Feb 03, 2020 7.634 7.675 7.621 7.634 117,862 -0.01(-0.18%)
Jan 31, 2020 7.654 7.675 7.621 7.648 68,180 -0.05(-0.70%)
Jan 30, 2020 7.661 7.702 7.648 7.702 176,247 -0.01(-0.17%)
Jan 29, 2020 7.755 7.796 7.702 7.715 135,397 -0.03(-0.35%)
Jan 28, 2020 7.688 7.742 7.668 7.742 94,569 +0.07(+0.97%)
Jan 27, 2020 7.722 7.722 7.641 7.668 111,189 -0.12(-1.56%)
Jan 24, 2020 7.877 7.883 7.782 7.789 131,606 -0.06(-0.77%)
Jan 23, 2020 7.904 7.904 7.836 7.850 154,228 -0.05(-0.60%)
Jan 22, 2020 7.877 7.910 7.843 7.897 90,375 +0.04(+0.51%)
Jan 21, 2020 7.910 7.931 7.850 7.856 124,118 -0.07(-0.93%)
Jan 17, 2020 7.957 7.989 7.931 7.931 79,914 +0.00(+0.00%)
Jan 16, 2020 7.904 7.931 7.863 7.931 143,830 +0.03(+0.34%)
Jan 15, 2020 7.890 7.917 7.861 7.904 188,612 +0.05(+0.60%)
Jan 14, 2020 7.776 7.856 7.757 7.856 300,074 +0.08(+1.04%)
Jan 13, 2020 7.769 7.789 7.762 7.776 96,405 +0.03(+0.35%)
Jan 10, 2020 7.762 7.796 7.742 7.749 68,922 -0.03(-0.43%)
Jan 09, 2020 7.769 7.796 7.754 7.782 121,185 +0.00(+0.00%)
Jan 08, 2020 7.729 7.789 7.715 7.782 166,552 +0.05(+0.70%)
Jan 07, 2020 7.695 7.762 7.675 7.729 257,950 +0.04(+0.53%)
Jan 06, 2020 7.681 7.702 7.648 7.688 64,683 -0.02(-0.26%)
Jan 03, 2020 7.715 7.742 7.681 7.708 120,911 -0.08(-1.04%)
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.