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, 2023 8.880 8.934 8.880 8.907 48,485 +0.06(+0.71%)
Jun 29, 2023 8.781 8.907 8.762 8.844 64,777 +0.03(+0.31%)
Jun 28, 2023 8.844 8.844 8.817 8.817 46,546 -0.03(-0.31%)
Jun 27, 2023 8.744 8.853 8.744 8.844 78,482 +0.11(+1.24%)
Jun 26, 2023 8.699 8.799 8.600 8.735 37,221 +0.03(+0.31%)
Jun 23, 2023 8.916 8.916 8.690 8.708 62,038 -0.23(-2.62%)
Jun 22, 2023 8.970 8.997 8.862 8.943 36,131 -0.08(-0.90%)
Jun 21, 2023 9.042 9.060 9.008 9.024 35,286 -0.06(-0.70%)
Jun 20, 2023 9.096 9.096 9.033 9.087 69,754 -0.01(-0.10%)
Jun 16, 2023 9.051 9.123 9.024 9.096 54,881 +0.07(+0.80%)
Jun 15, 2023 8.889 9.069 8.889 9.024 40,486 +0.13(+1.42%)
Jun 14, 2023 8.826 8.961 8.826 8.898 62,621 +0.09(+1.02%)
Jun 13, 2023 8.744 8.817 8.733 8.808 52,326 +0.08(+0.93%)
Jun 12, 2023 8.645 8.744 8.645 8.726 62,964 +0.05(+0.62%)
Jun 09, 2023 8.654 8.704 8.612 8.672 39,738 -0.02(-0.21%)
Jun 08, 2023 8.609 8.690 8.596 8.690 78,841 +0.05(+0.52%)
Jun 07, 2023 8.591 8.672 8.573 8.645 53,859 +0.03(+0.31%)
Jun 06, 2023 8.537 8.618 8.537 8.618 35,007 +0.06(+0.74%)
Jun 05, 2023 8.600 8.644 8.555 8.555 35,708 -0.03(-0.32%)
Jun 02, 2023 8.429 8.609 8.411 8.582 129,554 +0.23(+2.81%)
Jun 01, 2023 8.347 8.392 8.347 8.347 107,423 -0.02(-0.22%)
May 31, 2023 8.383 8.420 8.329 8.365 69,867 -0.05(-0.64%)
May 30, 2023 8.392 8.474 8.392 8.420 91,200 +0.00(+0.00%)
May 26, 2023 8.383 8.457 8.383 8.420 42,672 +0.05(+0.54%)
May 25, 2023 8.411 8.438 8.365 8.374 60,082 -0.04(-0.43%)
May 24, 2023 8.537 8.546 8.411 8.411 51,424 -0.15(-1.79%)
May 23, 2023 8.645 8.663 8.564 8.564 97,027 -0.10(-1.15%)
May 22, 2023 8.690 8.729 8.663 8.663 54,422 -0.04(-0.41%)
May 19, 2023 8.726 8.762 8.681 8.699 39,100 -0.01(-0.10%)
May 18, 2023 8.717 8.733 8.663 8.708 26,161 -0.01(-0.10%)
May 17, 2023 8.636 8.758 8.636 8.717 64,077 +0.06(+0.73%)
May 16, 2023 8.636 8.663 8.627 8.654 93,817 +0.01(+0.10%)
May 15, 2023 8.627 8.672 8.609 8.645 90,547 +0.04(+0.42%)
May 12, 2023 8.618 8.690 8.600 8.609 96,242 +0.00(+0.00%)
May 11, 2023 8.600 8.672 8.600 8.609 27,561 +0.00(+0.00%)
May 10, 2023 8.591 8.672 8.591 8.609 92,043 +0.03(+0.32%)
May 09, 2023 8.510 8.591 8.510 8.582 90,490 +0.07(+0.85%)
May 08, 2023 8.483 8.540 8.474 8.510 56,569 -0.01(-0.11%)
May 05, 2023 8.474 8.554 8.474 8.519 39,764 +0.05(+0.64%)
May 04, 2023 8.420 8.526 8.420 8.465 41,669 -0.01(-0.11%)
May 03, 2023 8.474 8.546 8.465 8.474 26,243 -0.01(-0.11%)
May 02, 2023 8.600 8.600 8.447 8.483 49,423 -0.11(-1.26%)
May 01, 2023 8.501 8.618 8.501 8.591 37,150 +0.04(+0.42%)
Apr 28, 2023 8.519 8.600 8.519 8.555 16,757 +0.03(+0.32%)
Apr 27, 2023 8.429 8.537 8.429 8.528 25,622 +0.08(+0.96%)
Apr 26, 2023 8.501 8.519 8.420 8.447 20,851 -0.05(-0.53%)
Apr 25, 2023 8.555 8.591 8.492 8.492 18,777 -0.14(-1.57%)
Apr 24, 2023 8.618 8.681 8.600 8.627 49,257 -0.02(-0.21%)
Apr 21, 2023 8.636 8.681 8.591 8.645 9,115 -0.01(-0.10%)
Apr 20, 2023 8.708 8.772 8.394 8.654 47,658 -0.11(-1.24%)
Apr 19, 2023 8.717 8.844 8.717 8.762 93,646 +0.02(+0.21%)
Apr 18, 2023 8.753 8.880 8.699 8.744 49,971 -0.03(-0.31%)
Apr 17, 2023 8.645 8.772 8.607 8.772 58,190 +0.17(+1.99%)
Apr 14, 2023 8.636 8.663 8.537 8.600 44,825 -0.03(-0.31%)
Apr 13, 2023 8.600 8.663 8.573 8.627 32,915 +0.11(+1.27%)
Apr 12, 2023 8.573 8.636 8.519 8.519 34,465 -0.02(-0.21%)
Apr 11, 2023 8.555 8.564 8.528 8.537 24,970 +0.03(+0.32%)
Apr 10, 2023 8.456 8.564 8.456 8.510 33,939 +0.02(+0.21%)
Apr 06, 2023 8.383 8.528 8.383 8.492 103,602 +0.08(+0.97%)
Apr 05, 2023 8.429 8.469 8.411 8.411 62,023 -0.08(-0.96%)
Apr 04, 2023 8.537 8.540 8.474 8.492 52,474 -0.05(-0.53%)
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.