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 (%)
Jul 31, 2017 8.113 8.164 8.014 8.028 134,060 -0.11(-1.30%)
Jul 28, 2017 8.107 8.144 8.082 8.133 76,116 +0.03(+0.32%)
Jul 27, 2017 8.118 8.242 8.076 8.107 88,537 +0.04(+0.45%)
Jul 26, 2017 8.128 8.180 8.071 8.071 162,078 -0.03(-0.38%)
Jul 25, 2017 8.118 8.139 8.086 8.102 64,364 +0.03(+0.39%)
Jul 24, 2017 8.123 8.139 8.056 8.071 115,743 -0.03(-0.38%)
Jul 21, 2017 8.030 8.123 8.017 8.102 61,354 +0.07(+0.90%)
Jul 20, 2017 8.050 8.056 8.009 8.030 71,231 +0.01(+0.06%)
Jul 19, 2017 8.030 8.092 8.019 8.025 97,608 +0.01(+0.06%)
Jul 18, 2017 8.061 8.092 8.004 8.019 112,518 -0.03(-0.32%)
Jul 17, 2017 8.113 8.123 8.025 8.045 135,177 -0.06(-0.77%)
Jul 14, 2017 8.087 8.113 8.035 8.107 59,041 +0.03(+0.39%)
Jul 13, 2017 8.102 8.115 8.045 8.076 104,475 -0.03(-0.32%)
Jul 12, 2017 8.139 8.154 8.082 8.102 135,013 +0.04(+0.48%)
Jul 11, 2017 8.009 8.097 7.963 8.063 112,261 +0.04(+0.48%)
Jul 10, 2017 7.910 8.045 7.905 8.025 96,747 +0.09(+1.11%)
Jul 07, 2017 7.900 7.973 7.869 7.936 91,998 +0.06(+0.80%)
Jul 06, 2017 7.900 7.957 7.822 7.874 108,688 -0.05(-0.66%)
Jul 05, 2017 8.087 8.087 7.910 7.926 71,634 -0.09(-1.10%)
Jul 03, 2017 8.035 8.097 7.983 8.014 57,290 +0.06(+0.78%)
Jun 30, 2017 7.926 8.028 7.926 7.952 146,208 +0.05(+0.58%)
Jun 29, 2017 8.059 8.064 7.871 7.906 172,371 -0.16(-1.96%)
Jun 28, 2017 8.145 8.161 8.023 8.064 184,581 -0.08(-0.94%)
Jun 27, 2017 8.161 8.247 8.079 8.140 157,272 +0.11(+1.39%)
Jun 26, 2017 8.069 8.069 7.974 8.028 92,332 -0.02(-0.19%)
Jun 23, 2017 7.896 8.135 7.867 8.044 135,613 +0.15(+1.93%)
Jun 22, 2017 7.845 7.982 7.845 7.891 109,743 +0.05(+0.65%)
Jun 21, 2017 7.799 7.937 7.789 7.840 170,246 +0.05(+0.59%)
Jun 20, 2017 7.901 7.906 7.794 7.794 71,636 -0.09(-1.16%)
Jun 19, 2017 7.876 7.962 7.876 7.886 142,697 +0.05(+0.65%)
Jun 16, 2017 7.733 7.835 7.728 7.835 149,472 +0.11(+1.45%)
Jun 15, 2017 7.774 7.784 7.676 7.723 125,862 -0.07(-0.91%)
Jun 14, 2017 7.830 7.830 7.738 7.794 175,901 -0.04(-0.52%)
Jun 13, 2017 7.835 7.835 7.784 7.835 120,885 +0.01(+0.06%)
Jun 12, 2017 7.809 7.830 7.784 7.830 124,130 +0.02(+0.26%)
Jun 09, 2017 7.692 7.820 7.692 7.809 220,425 +0.11(+1.39%)
Jun 08, 2017 7.738 7.748 7.677 7.703 165,755 -0.03(-0.33%)
Jun 07, 2017 7.657 7.738 7.652 7.728 119,486 +0.07(+0.93%)
Jun 06, 2017 7.672 7.723 7.657 7.657 104,033 -0.07(-0.92%)
Jun 05, 2017 7.692 7.748 7.667 7.728 132,158 +0.03(+0.33%)
Jun 02, 2017 7.698 7.754 7.677 7.703 140,246 +0.01(+0.13%)
Jun 01, 2017 7.687 7.713 7.647 7.692 161,790 -0.01(-0.07%)
May 31, 2017 7.550 7.733 7.509 7.698 274,102 +0.15(+1.95%)
May 30, 2017 7.519 7.616 7.519 7.550 156,959 -0.01(-0.07%)
May 26, 2017 7.637 7.637 7.530 7.555 259,359 -0.09(-1.13%)
May 25, 2017 7.667 7.687 7.647 7.642 170,659 -0.03(-0.40%)
May 24, 2017 7.733 7.754 7.657 7.672 123,128 -0.03(-0.43%)
May 23, 2017 7.642 7.743 7.626 7.705 141,410 +0.10(+1.30%)
May 22, 2017 7.606 7.682 7.578 7.606 127,486 +0.04(+0.47%)
May 19, 2017 7.484 7.596 7.484 7.570 128,174 +0.13(+1.78%)
May 18, 2017 7.413 7.525 7.392 7.438 136,240 +0.00(+0.00%)
May 17, 2017 7.560 7.560 7.382 7.438 229,645 -0.12(-1.62%)
May 16, 2017 7.606 7.606 7.535 7.560 100,139 -0.02(-0.27%)
May 15, 2017 7.591 7.667 7.560 7.581 141,473 +0.02(+0.27%)
May 12, 2017 7.545 7.631 7.545 7.560 125,160 +0.01(+0.13%)
May 11, 2017 7.586 7.611 7.540 7.550 96,436 -0.04(-0.54%)
May 10, 2017 7.560 7.596 7.535 7.591 115,844 +0.02(+0.27%)
May 09, 2017 7.591 7.626 7.550 7.570 155,676 -0.03(-0.33%)
May 08, 2017 7.591 7.611 7.545 7.596 181,664 +0.01(+0.13%)
May 05, 2017 7.565 7.616 7.555 7.586 142,151 -0.01(-0.07%)
May 04, 2017 7.611 7.637 7.574 7.591 128,960 -0.05(-0.67%)
May 03, 2017 7.621 7.642 7.581 7.642 63,200 -0.02(-0.20%)
May 02, 2017 7.616 7.662 7.606 7.657 119,582 +0.04(+0.47%)
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.