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: 4:10 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 (%)
Jun 30, 2021 9.780 9.803 9.622 9.622 201,359 -0.14(-1.46%)
Jun 29, 2021 9.833 9.870 9.765 9.765 109,731 +0.05(+0.46%)
Jun 28, 2021 9.600 9.803 9.592 9.720 114,870 +0.14(+1.41%)
Jun 25, 2021 9.660 9.787 9.585 9.585 142,517 -0.02(-0.23%)
Jun 24, 2021 9.464 9.690 9.449 9.607 79,976 +0.23(+2.40%)
Jun 23, 2021 9.502 9.682 9.374 9.382 102,488 -0.14(-1.50%)
Jun 22, 2021 9.645 9.705 9.525 9.525 97,011 -0.10(-1.01%)
Jun 21, 2021 9.352 9.667 9.352 9.622 124,427 +0.32(+3.47%)
Jun 18, 2021 9.502 9.591 9.277 9.299 126,796 -0.26(-2.67%)
Jun 17, 2021 9.772 9.822 9.555 9.555 120,829 -0.26(-2.68%)
Jun 16, 2021 9.900 9.945 9.772 9.818 83,229 -0.03(-0.31%)
Jun 15, 2021 9.795 9.900 9.765 9.848 77,076 +0.11(+1.13%)
Jun 14, 2021 9.577 9.855 9.577 9.737 79,243 +0.16(+1.67%)
Jun 11, 2021 9.517 9.622 9.502 9.577 73,071 +0.05(+0.55%)
Jun 10, 2021 9.427 9.652 9.427 9.525 100,693 +0.10(+1.04%)
Jun 09, 2021 9.645 9.666 9.314 9.427 330,008 -0.15(-1.57%)
Jun 08, 2021 9.540 9.660 9.521 9.577 110,641 +0.09(+0.95%)
Jun 07, 2021 9.367 9.540 9.352 9.487 312,759 +0.22(+2.35%)
Jun 04, 2021 10.38 10.38 9.247 9.269 987,572 -1.07(-10.32%)
Jun 03, 2021 10.37 10.44 10.26 10.34 180,591 -0.05(-0.51%)
Jun 02, 2021 9.983 10.41 9.983 10.39 159,349 +0.46(+4.61%)
Jun 01, 2021 9.787 9.991 9.645 9.930 305,487 +0.27(+2.80%)
May 28, 2021 9.863 9.863 9.615 9.660 81,708 -0.18(-1.83%)
May 27, 2021 9.975 10.05 9.670 9.840 98,180 -0.08(-0.76%)
May 26, 2021 10.19 10.22 9.822 9.915 131,180 -0.20(-2.00%)
May 25, 2021 9.810 10.31 9.781 10.12 253,984 +0.33(+3.38%)
May 24, 2021 9.645 9.787 9.645 9.787 124,349 +0.21(+2.20%)
May 21, 2021 9.645 9.645 9.412 9.577 93,222 -0.08(-0.78%)
May 20, 2021 9.434 9.720 9.434 9.652 91,288 +0.22(+2.31%)
May 19, 2021 9.314 9.472 9.277 9.434 74,512 +0.05(+0.56%)
May 18, 2021 9.277 9.389 9.264 9.382 170,952 +0.12(+1.30%)
May 17, 2021 9.239 9.269 9.209 9.262 61,175 +0.05(+0.57%)
May 14, 2021 9.157 9.292 9.157 9.209 47,425 +0.08(+0.82%)
May 13, 2021 9.119 9.179 9.096 9.134 66,330 +0.03(+0.33%)
May 12, 2021 9.277 9.427 9.089 9.104 138,137 -0.23(-2.49%)
May 11, 2021 9.337 9.408 9.284 9.337 119,444 -0.10(-1.04%)
May 10, 2021 9.427 9.442 9.419 9.434 69,950 +0.02(+0.16%)
May 07, 2021 9.389 9.427 9.382 9.419 100,181 +0.05(+0.48%)
May 06, 2021 9.412 9.416 9.367 9.374 65,259 -0.03(-0.32%)
May 05, 2021 9.427 9.427 9.314 9.404 256,867 +0.03(+0.32%)
May 04, 2021 9.427 9.442 9.344 9.374 264,181 -0.02(-0.24%)
May 03, 2021 9.292 9.427 9.292 9.397 185,366 +0.11(+1.13%)
Apr 30, 2021 9.187 9.322 9.187 9.292 164,414 +0.05(+0.57%)
Apr 29, 2021 9.141 9.280 9.141 9.239 177,002 +0.12(+1.32%)
Apr 28, 2021 9.134 9.179 9.089 9.119 192,550 +0.02(+0.17%)
Apr 27, 2021 9.119 9.217 9.096 9.104 162,399 -0.05(-0.57%)
Apr 26, 2021 9.164 9.209 9.081 9.157 245,366 +0.04(+0.41%)
Apr 23, 2021 9.172 9.202 9.104 9.119 237,768 -0.04(-0.41%)
Apr 22, 2021 9.247 9.292 9.141 9.157 118,047 -0.07(-0.73%)
Apr 21, 2021 9.254 9.291 9.194 9.224 147,965 -0.05(-0.49%)
Apr 20, 2021 9.329 9.329 9.224 9.269 141,893 -0.06(-0.64%)
Apr 19, 2021 9.367 9.367 9.322 9.329 59,287 -0.02(-0.24%)
Apr 16, 2021 9.337 9.367 9.307 9.352 72,422 +0.01(+0.08%)
Apr 15, 2021 9.374 9.404 9.314 9.344 130,939 +0.00(+0.00%)
Apr 14, 2021 9.314 9.344 9.307 9.344 89,208 +0.04(+0.40%)
Apr 13, 2021 9.337 9.374 9.277 9.307 82,663 +0.02(+0.16%)
Apr 12, 2021 9.352 9.382 9.284 9.292 131,399 -0.01(-0.08%)
Apr 09, 2021 9.352 9.382 9.299 9.299 94,654 -0.04(-0.40%)
Apr 08, 2021 9.292 9.352 9.292 9.337 150,095 +0.06(+0.65%)
Apr 07, 2021 9.164 9.288 9.126 9.277 200,123 +0.10(+1.06%)
Apr 06, 2021 9.217 9.224 9.141 9.179 141,091 -0.05(-0.49%)
Apr 05, 2021 9.179 9.247 9.179 9.224 128,650 +0.06(+0.66%)
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.