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 (%)
May 29, 2015 6.424 6.446 6.407 6.411 117,720 -0.05(-0.72%)
May 28, 2015 6.437 6.475 6.432 6.458 123,996 -0.01(-0.13%)
May 27, 2015 6.420 6.496 6.416 6.466 132,116 +0.03(+0.52%)
May 26, 2015 6.508 6.513 6.411 6.432 124,712 -0.11(-1.74%)
May 22, 2015 6.530 6.546 6.546 6.546 93,882 +0.00(+0.00%)
May 21, 2015 6.542 6.559 6.521 6.546 100,253 +0.03(+0.39%)
May 20, 2015 6.525 6.530 6.504 6.521 64,632 -0.01(-0.13%)
May 19, 2015 6.521 6.542 6.500 6.530 113,377 -0.01(-0.13%)
May 18, 2015 6.500 6.546 6.492 6.538 139,847 +0.02(+0.32%)
May 15, 2015 6.517 6.538 6.500 6.517 155,624 -0.02(-0.32%)
May 14, 2015 6.492 6.538 6.492 6.538 208,929 +0.10(+1.51%)
May 13, 2015 6.432 6.466 6.416 6.441 119,883 +0.00(+0.00%)
May 12, 2015 6.373 6.441 6.373 6.441 157,552 +0.02(+0.33%)
May 11, 2015 6.454 6.470 6.420 6.420 166,030 -0.02(-0.33%)
May 08, 2015 6.390 6.470 6.390 6.441 188,761 +0.07(+1.06%)
May 07, 2015 6.395 6.403 6.361 6.373 158,313 +0.01(+0.13%)
May 06, 2015 6.428 6.440 6.348 6.365 109,835 -0.05(-0.79%)
May 05, 2015 6.445 6.466 6.411 6.416 97,858 -0.05(-0.78%)
May 04, 2015 6.483 6.513 6.458 6.466 94,755 -0.00(-0.07%)
May 01, 2015 6.428 6.487 6.428 6.470 154,700 +0.06(+0.92%)
Apr 30, 2015 6.441 6.466 6.411 6.411 129,361 -0.05(-0.78%)
Apr 29, 2015 6.470 6.492 6.449 6.462 73,318 -0.04(-0.65%)
Apr 28, 2015 6.470 6.508 6.467 6.504 115,727 +0.03(+0.52%)
Apr 27, 2015 6.517 6.525 6.470 6.470 111,021 -0.02(-0.33%)
Apr 24, 2015 6.475 6.492 6.449 6.492 119,894 +0.02(+0.26%)
Apr 23, 2015 6.424 6.487 6.420 6.475 99,326 +0.06(+0.92%)
Apr 22, 2015 6.407 6.424 6.348 6.416 124,932 -0.00(-0.07%)
Apr 21, 2015 6.424 6.436 6.390 6.420 127,829 +0.01(+0.13%)
Apr 20, 2015 6.411 6.437 6.409 6.411 81,063 +0.03(+0.46%)
Apr 17, 2015 6.395 6.407 6.369 6.382 120,710 -0.08(-1.30%)
Apr 16, 2015 6.462 6.492 6.449 6.466 178,981 -0.03(-0.45%)
Apr 15, 2015 6.475 6.500 6.462 6.496 197,393 +0.05(+0.85%)
Apr 14, 2015 6.424 6.445 6.378 6.441 189,726 +0.05(+0.79%)
Apr 13, 2015 6.411 6.437 6.411 6.390 154,778 -0.05(-0.79%)
Apr 10, 2015 6.428 6.458 6.411 6.441 232,295 +0.01(+0.20%)
Apr 09, 2015 6.424 6.429 6.369 6.428 130,802 +0.01(+0.13%)
Apr 08, 2015 6.411 6.448 6.393 6.420 120,276 +0.01(+0.13%)
Apr 07, 2015 6.437 6.479 6.411 6.411 145,658 -0.01(-0.20%)
Apr 06, 2015 6.361 6.447 6.361 6.424 120,658 +0.05(+0.86%)
Apr 02, 2015 6.395 6.369 6.369 6.369 113,086 +0.00(+0.07%)
Apr 01, 2015 6.373 6.373 6.289 6.365 128,242 -0.15(-2.27%)
Mar 31, 2015 6.483 6.538 6.483 6.513 286,588 -0.01(-0.13%)
Mar 30, 2015 6.492 6.559 6.492 6.521 174,375 +0.05(+0.85%)
Mar 27, 2015 6.454 6.479 6.445 6.466 99,503 -0.00(-0.07%)
Mar 26, 2015 6.428 6.475 6.411 6.470 136,450 +0.00(+0.00%)
Mar 25, 2015 6.508 6.508 6.462 6.470 110,212 -0.03(-0.52%)
Mar 24, 2015 6.492 6.517 6.475 6.504 115,407 +0.00(+0.00%)
Mar 23, 2015 6.470 6.525 6.458 6.504 128,472 +0.03(+0.52%)
Mar 20, 2015 6.496 6.521 6.454 6.470 258,642 +0.01(+0.20%)
Mar 19, 2015 6.475 6.483 6.441 6.458 90,122 -0.05(-0.78%)
Mar 18, 2015 6.386 6.513 6.382 6.508 164,216 +0.10(+1.58%)
Mar 17, 2015 6.416 6.432 6.382 6.407 128,104 -0.02(-0.33%)
Mar 16, 2015 6.420 6.454 6.373 6.428 129,197 +0.03(+0.53%)
Mar 13, 2015 6.437 6.437 6.369 6.395 92,465 -0.06(-0.98%)
Mar 12, 2015 6.407 6.476 6.403 6.458 122,038 +0.05(+0.72%)
Mar 11, 2015 6.437 6.445 6.403 6.411 114,022 -0.03(-0.46%)
Mar 10, 2015 6.500 6.516 6.437 6.441 98,425 -0.14(-2.12%)
Mar 09, 2015 6.567 6.580 6.542 6.580 45,402 +0.03(+0.39%)
Mar 06, 2015 6.563 6.584 6.530 6.555 95,309 -0.07(-1.02%)
Mar 05, 2015 6.597 6.728 6.589 6.622 62,097 +0.02(+0.32%)
Mar 04, 2015 6.589 6.631 6.563 6.601 50,146 -0.03(-0.45%)
Mar 03, 2015 6.635 6.664 6.631 6.631 113,586 -0.06(-0.88%)
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.