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 (%)
Jun 28, 2019 7.785 7.867 7.753 7.867 188,808 +0.09(+1.22%)
Jun 27, 2019 7.766 7.797 7.743 7.772 69,721 +0.03(+0.41%)
Jun 26, 2019 7.740 7.747 7.696 7.740 139,830 +0.04(+0.57%)
Jun 25, 2019 7.696 7.759 7.671 7.696 125,572 -0.01(-0.08%)
Jun 24, 2019 7.664 7.740 7.664 7.702 127,288 +0.04(+0.49%)
Jun 21, 2019 7.677 7.688 7.639 7.664 116,956 -0.01(-0.16%)
Jun 20, 2019 7.721 7.734 7.671 7.677 101,475 +0.01(+0.16%)
Jun 19, 2019 7.677 7.690 7.608 7.664 102,799 +0.03(+0.33%)
Jun 18, 2019 7.608 7.671 7.601 7.639 81,581 +0.06(+0.75%)
Jun 17, 2019 7.601 7.627 7.582 7.582 84,943 -0.03(-0.33%)
Jun 14, 2019 7.639 7.677 7.582 7.608 70,110 -0.02(-0.25%)
Jun 13, 2019 7.589 7.633 7.576 7.627 81,242 +0.06(+0.84%)
Jun 12, 2019 7.582 7.582 7.525 7.563 48,525 -0.03(-0.33%)
Jun 11, 2019 7.620 7.626 7.544 7.589 131,695 +0.01(+0.17%)
Jun 10, 2019 7.582 7.582 7.519 7.576 67,986 +0.06(+0.76%)
Jun 07, 2019 7.494 7.576 7.494 7.519 70,268 +0.03(+0.34%)
Jun 06, 2019 7.469 7.494 7.431 7.494 65,114 +0.06(+0.85%)
Jun 05, 2019 7.405 7.456 7.405 7.431 41,450 +0.03(+0.43%)
Jun 04, 2019 7.311 7.399 7.298 7.399 69,876 +0.13(+1.83%)
Jun 03, 2019 7.241 7.323 7.241 7.266 98,189 +0.03(+0.35%)
May 31, 2019 7.292 7.298 7.228 7.241 85,778 -0.11(-1.46%)
May 30, 2019 7.367 7.418 7.330 7.349 119,965 -0.01(-0.09%)
May 29, 2019 7.399 7.399 7.254 7.355 158,419 -0.08(-1.10%)
May 28, 2019 7.488 7.519 7.355 7.437 62,835 -0.04(-0.59%)
May 24, 2019 7.469 7.488 7.437 7.481 84,354 +0.05(+0.68%)
May 23, 2019 7.506 7.506 7.349 7.431 86,981 -0.08(-1.01%)
May 22, 2019 7.488 7.532 7.475 7.506 102,735 +0.03(+0.34%)
May 21, 2019 7.506 7.519 7.462 7.481 109,828 +0.02(+0.25%)
May 20, 2019 7.456 7.506 7.456 7.462 78,938 -0.05(-0.67%)
May 17, 2019 7.513 7.544 7.481 7.513 100,813 -0.04(-0.50%)
May 16, 2019 7.519 7.582 7.519 7.551 81,029 +0.05(+0.67%)
May 15, 2019 7.488 7.506 7.443 7.500 93,660 -0.01(-0.17%)
May 14, 2019 7.488 7.519 7.456 7.513 89,353 +0.05(+0.68%)
May 13, 2019 7.544 7.551 7.431 7.462 114,248 -0.16(-2.07%)
May 10, 2019 7.570 7.620 7.519 7.620 104,770 +0.04(+0.58%)
May 09, 2019 7.582 7.627 7.488 7.576 108,483 -0.02(-0.25%)
May 08, 2019 7.639 7.639 7.595 7.595 75,376 -0.07(-0.91%)
May 07, 2019 7.766 7.770 7.595 7.664 114,742 -0.10(-1.30%)
May 06, 2019 7.759 7.772 7.715 7.766 89,733 -0.07(-0.89%)
May 03, 2019 7.816 7.853 7.785 7.835 65,995 +0.05(+0.65%)
May 02, 2019 7.803 7.828 7.772 7.785 72,970 -0.06(-0.73%)
May 01, 2019 7.835 7.898 7.810 7.841 140,271 +0.01(+0.16%)
Apr 30, 2019 7.803 7.841 7.778 7.829 68,187 +0.01(+0.08%)
Apr 29, 2019 7.766 7.822 7.750 7.822 112,772 +0.06(+0.73%)
Apr 26, 2019 7.759 7.791 7.759 7.766 99,231 +0.03(+0.33%)
Apr 25, 2019 7.797 7.811 7.740 7.740 47,729 -0.08(-1.05%)
Apr 24, 2019 7.835 7.867 7.803 7.822 62,464 -0.03(-0.40%)
Apr 23, 2019 7.835 7.860 7.822 7.854 54,450 +0.03(+0.40%)
Apr 22, 2019 7.860 7.867 7.816 7.822 95,350 -0.07(-0.88%)
Apr 18, 2019 7.867 7.898 7.841 7.892 68,053 +0.03(+0.40%)
Apr 17, 2019 7.898 7.905 7.856 7.860 61,937 -0.03(-0.40%)
Apr 16, 2019 7.936 7.942 7.886 7.892 79,916 +0.00(+0.00%)
Apr 15, 2019 7.879 7.898 7.835 7.892 103,005 +0.02(+0.24%)
Apr 12, 2019 7.873 7.892 7.842 7.873 97,648 +0.04(+0.56%)
Apr 11, 2019 7.841 7.867 7.816 7.829 82,683 -0.01(-0.16%)
Apr 10, 2019 7.810 7.841 7.782 7.841 44,853 +0.05(+0.65%)
Apr 09, 2019 7.803 7.817 7.772 7.791 95,524 -0.04(-0.56%)
Apr 08, 2019 7.816 7.848 7.810 7.835 69,336 +0.01(+0.08%)
Apr 05, 2019 7.854 7.879 7.797 7.829 95,116 -0.01(-0.08%)
Apr 04, 2019 7.841 7.848 7.803 7.835 50,015 -0.01(-0.08%)
Apr 03, 2019 7.822 7.854 7.791 7.841 120,031 +0.03(+0.40%)
Apr 02, 2019 7.822 7.829 7.778 7.810 86,331 -0.03(-0.40%)
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.