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 30, 2020 6.165 6.255 6.138 6.248 153,056 +0.13(+2.15%)
Jun 29, 2020 6.214 6.273 6.117 6.117 101,162 -0.08(-1.34%)
Jun 26, 2020 6.290 6.294 6.172 6.200 66,115 -0.12(-1.86%)
Jun 25, 2020 6.214 6.332 6.214 6.318 67,199 +0.07(+1.11%)
Jun 24, 2020 6.352 6.366 6.214 6.248 96,957 -0.19(-3.01%)
Jun 23, 2020 6.442 6.491 6.422 6.442 50,339 +0.04(+0.65%)
Jun 22, 2020 6.366 6.422 6.359 6.401 33,756 +0.08(+1.20%)
Jun 19, 2020 6.470 6.470 6.325 6.325 53,267 -0.06(-0.98%)
Jun 18, 2020 6.422 6.456 6.380 6.387 54,220 -0.09(-1.39%)
Jun 17, 2020 6.463 6.505 6.415 6.477 62,301 +0.01(+0.21%)
Jun 16, 2020 6.408 6.532 6.408 6.463 118,087 +0.17(+2.64%)
Jun 15, 2020 6.103 6.332 6.061 6.297 100,215 +0.06(+1.00%)
Jun 12, 2020 6.269 6.338 6.172 6.235 76,508 +0.10(+1.58%)
Jun 11, 2020 6.442 6.442 6.096 6.138 106,419 -0.40(-6.14%)
Jun 10, 2020 6.567 6.574 6.505 6.539 95,909 +0.02(+0.32%)
Jun 09, 2020 6.539 6.581 6.519 6.519 134,261 -0.12(-1.88%)
Jun 08, 2020 6.699 6.699 6.636 6.643 115,394 -0.02(-0.31%)
Jun 05, 2020 6.650 6.696 6.595 6.664 88,201 +0.17(+2.56%)
Jun 04, 2020 6.470 6.581 6.456 6.498 65,983 -0.01(-0.21%)
Jun 03, 2020 6.415 6.539 6.408 6.512 52,718 +0.14(+2.17%)
Jun 02, 2020 6.380 6.408 6.332 6.373 84,504 +0.03(+0.44%)
Jun 01, 2020 6.269 6.359 6.241 6.345 72,403 +0.12(+1.89%)
May 29, 2020 6.248 6.248 6.151 6.228 82,716 -0.05(-0.77%)
May 28, 2020 6.373 6.373 6.248 6.276 93,541 -0.01(-0.11%)
May 27, 2020 6.248 6.290 6.160 6.283 154,545 +0.12(+1.91%)
May 26, 2020 6.096 6.172 6.096 6.165 199,048 +0.19(+3.25%)
May 22, 2020 5.923 5.971 5.888 5.971 143,634 +0.05(+0.82%)
May 21, 2020 6.006 6.006 5.888 5.923 113,337 -0.07(-1.16%)
May 20, 2020 5.964 6.006 5.944 5.992 98,184 +0.15(+2.49%)
May 19, 2020 5.916 5.926 5.840 5.847 69,945 -0.06(-1.06%)
May 18, 2020 5.743 5.971 5.743 5.909 120,461 +0.20(+3.52%)
May 15, 2020 5.708 5.729 5.666 5.708 59,186 -0.02(-0.36%)
May 14, 2020 5.701 5.729 5.557 5.729 75,498 +0.03(+0.49%)
May 13, 2020 5.902 5.902 5.667 5.701 107,186 -0.19(-3.18%)
May 12, 2020 5.937 5.937 5.854 5.888 173,747 -0.03(-0.47%)
May 11, 2020 5.951 5.957 5.867 5.916 66,876 -0.02(-0.35%)
May 08, 2020 5.874 5.957 5.871 5.937 58,031 +0.13(+2.27%)
May 07, 2020 5.819 5.874 5.798 5.805 131,002 +0.03(+0.48%)
May 06, 2020 5.895 5.907 5.764 5.777 61,569 -0.10(-1.65%)
May 05, 2020 5.874 5.909 5.827 5.874 153,671 +0.06(+0.95%)
May 04, 2020 5.764 5.819 5.694 5.819 146,859 +0.03(+0.48%)
May 01, 2020 5.722 5.812 5.722 5.791 166,731 -0.12(-1.99%)
Apr 30, 2020 5.978 5.978 5.860 5.909 126,072 -0.16(-2.63%)
Apr 29, 2020 5.916 6.108 5.916 6.068 114,416 +0.16(+2.70%)
Apr 28, 2020 5.874 5.923 5.840 5.909 126,489 +0.07(+1.19%)
Apr 27, 2020 5.770 5.874 5.764 5.840 122,239 +0.12(+2.06%)
Apr 24, 2020 5.673 5.743 5.660 5.722 175,104 +0.06(+1.10%)
Apr 23, 2020 5.736 5.785 5.660 5.660 145,379 -0.08(-1.45%)
Apr 22, 2020 5.764 5.764 5.701 5.743 111,782 +0.03(+0.61%)
Apr 21, 2020 5.729 5.729 5.638 5.708 33,551 -0.08(-1.44%)
Apr 20, 2020 5.957 5.957 5.783 5.791 81,188 -0.22(-3.69%)
Apr 17, 2020 5.944 6.013 5.909 6.013 183,477 +0.17(+2.84%)
Apr 16, 2020 5.923 5.944 5.798 5.847 180,776 -0.10(-1.63%)
Apr 15, 2020 5.951 5.951 5.770 5.944 203,980 -0.06(-0.92%)
Apr 14, 2020 5.902 6.041 5.902 5.999 107,561 +0.19(+3.22%)
Apr 13, 2020 5.985 5.985 5.747 5.812 118,802 -0.19(-3.12%)
Apr 09, 2020 5.902 6.075 5.902 5.999 63,949 +0.20(+3.46%)
Apr 08, 2020 5.583 5.840 5.583 5.798 110,504 +0.21(+3.85%)
Apr 07, 2020 5.646 5.764 5.583 5.583 76,106 +0.01(+0.25%)
Apr 06, 2020 5.272 5.576 5.251 5.570 160,225 +0.44(+8.65%)
Apr 03, 2020 5.216 5.290 5.085 5.126 206,862 -0.10(-1.99%)
Apr 02, 2020 5.147 5.341 5.078 5.230 200,828 +0.06(+1.07%)
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.