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

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

10.34 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2021 9.120 9.186 9.120 9.127 203,386 +0.00(+0.00%)
Mar 30, 2021 9.105 9.127 9.076 9.127 127,513 +0.01(+0.08%)
Mar 29, 2021 9.112 9.127 9.061 9.120 226,019 +0.04(+0.49%)
Mar 26, 2021 8.906 9.105 8.902 9.076 300,167 +0.20(+2.24%)
Mar 25, 2021 8.906 8.906 8.832 8.877 90,153 -0.01(-0.08%)
Mar 24, 2021 8.891 8.958 8.878 8.884 84,723 +0.04(+0.42%)
Mar 23, 2021 8.921 8.958 8.847 8.847 95,600 -0.04(-0.50%)
Mar 22, 2021 8.891 8.928 8.884 8.891 62,823 -0.01(-0.08%)
Mar 19, 2021 8.877 8.913 8.847 8.899 58,460 +0.05(+0.58%)
Mar 18, 2021 8.980 8.980 8.832 8.847 88,422 -0.15(-1.64%)
Mar 17, 2021 9.009 9.063 8.958 8.995 112,236 -0.04(-0.41%)
Mar 16, 2021 9.061 9.105 8.972 9.031 65,460 -0.01(-0.08%)
Mar 15, 2021 8.928 9.068 8.928 9.039 88,154 +0.13(+1.41%)
Mar 12, 2021 8.832 9.029 8.832 8.913 87,893 +0.10(+1.17%)
Mar 11, 2021 9.002 9.002 8.810 8.810 184,761 -0.13(-1.40%)
Mar 10, 2021 8.995 8.998 8.913 8.936 136,188 +0.02(+0.25%)
Mar 09, 2021 8.906 8.928 8.788 8.913 134,757 +0.09(+1.00%)
Mar 08, 2021 8.862 9.002 8.825 8.825 146,256 -0.02(-0.25%)
Mar 05, 2021 8.803 8.958 8.759 8.847 158,289 +0.10(+1.10%)
Mar 04, 2021 8.788 8.913 8.700 8.751 139,512 -0.03(-0.34%)
Mar 03, 2021 8.877 8.943 8.773 8.781 173,467 -0.13(-1.49%)
Mar 02, 2021 8.795 9.127 8.773 8.913 211,609 +0.14(+1.60%)
Mar 01, 2021 8.773 8.862 8.478 8.773 366,877 +0.10(+1.19%)
Feb 26, 2021 8.478 8.685 8.438 8.670 1,187,512 +0.35(+4.26%)
Feb 25, 2021 8.360 8.412 8.207 8.316 140,030 -0.06(-0.70%)
Feb 24, 2021 8.235 8.389 8.235 8.375 54,229 +0.14(+1.70%)
Feb 23, 2021 8.235 8.257 8.220 8.235 43,004 -0.02(-0.27%)
Feb 22, 2021 8.257 8.294 8.217 8.257 98,291 +0.13(+1.63%)
Feb 19, 2021 8.139 8.257 8.125 8.125 70,938 +0.01(+0.09%)
Feb 18, 2021 8.198 8.206 8.080 8.117 61,433 -0.10(-1.26%)
Feb 17, 2021 8.220 8.235 8.184 8.220 66,691 +0.03(+0.36%)
Feb 16, 2021 8.139 8.244 8.139 8.191 55,851 +0.04(+0.45%)
Feb 12, 2021 8.147 8.220 8.066 8.154 90,741 +0.01(+0.18%)
Feb 11, 2021 8.184 8.206 8.136 8.139 72,536 -0.02(-0.27%)
Feb 10, 2021 8.110 8.184 8.073 8.161 141,374 +0.10(+1.19%)
Feb 09, 2021 7.889 8.091 7.889 8.066 151,989 +0.22(+2.82%)
Feb 08, 2021 7.830 7.962 7.822 7.844 141,100 +0.03(+0.38%)
Feb 05, 2021 7.889 7.955 7.815 7.815 77,042 -0.07(-0.93%)
Feb 04, 2021 7.992 7.996 7.800 7.889 100,096 -0.05(-0.65%)
Feb 03, 2021 7.955 8.021 7.903 7.940 82,499 -0.04(-0.46%)
Feb 02, 2021 7.955 8.014 7.933 7.977 82,407 +0.10(+1.22%)
Feb 01, 2021 7.800 7.911 7.778 7.881 55,085 +0.10(+1.33%)
Jan 29, 2021 7.859 7.903 7.712 7.778 102,135 -0.13(-1.59%)
Jan 28, 2021 7.889 7.973 7.808 7.903 130,177 +0.04(+0.47%)
Jan 27, 2021 7.889 8.014 7.815 7.867 104,578 -0.13(-1.57%)
Jan 26, 2021 7.962 8.029 7.933 7.992 76,765 +0.06(+0.74%)
Jan 25, 2021 8.014 8.067 7.903 7.933 111,624 -0.06(-0.74%)
Jan 22, 2021 7.999 8.036 7.962 7.992 72,837 +0.01(+0.09%)
Jan 21, 2021 8.058 8.095 7.962 7.984 90,153 -0.05(-0.64%)
Jan 20, 2021 8.066 8.110 8.007 8.036 66,484 +0.01(+0.09%)
Jan 19, 2021 8.014 8.110 7.992 8.029 115,361 +0.01(+0.18%)
Jan 15, 2021 8.066 8.145 7.992 8.014 110,002 -0.09(-1.09%)
Jan 14, 2021 8.117 8.204 8.036 8.102 317,508 +0.04(+0.46%)
Jan 13, 2021 8.014 8.110 7.999 8.066 136,612 +0.02(+0.28%)
Jan 12, 2021 7.992 8.043 7.962 8.043 122,394 +0.05(+0.65%)
Jan 11, 2021 8.051 8.051 7.984 7.992 102,206 -0.08(-1.00%)
Jan 08, 2021 8.257 8.257 8.043 8.073 228,143 -0.13(-1.53%)
Jan 07, 2021 8.117 8.360 8.088 8.198 224,627 +0.15(+1.92%)
Jan 06, 2021 7.719 8.051 7.667 8.043 128,297 +0.34(+4.40%)
Jan 05, 2021 7.608 7.704 7.572 7.704 77,747 +0.09(+1.16%)
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.