Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voya Infrastructure, Industrials and Materials Fund (NY: IDE )

10.47 +0.29 (+2.90%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 24, 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, 2018 8.233 8.361 8.233 8.328 131,126 +0.11(+1.29%)
Jul 30, 2018 8.383 8.417 8.177 8.222 179,526 -0.14(-1.67%)
Jul 27, 2018 8.506 8.523 8.361 8.361 95,084 -0.12(-1.45%)
Jul 26, 2018 8.517 8.534 8.484 8.484 110,839 -0.04(-0.46%)
Jul 25, 2018 8.545 8.546 8.445 8.523 186,202 -0.02(-0.20%)
Jul 24, 2018 8.433 8.573 8.429 8.539 113,234 +0.13(+1.49%)
Jul 23, 2018 8.411 8.428 8.350 8.414 109,677 +0.01(+0.17%)
Jul 20, 2018 8.361 8.411 8.294 8.400 146,121 +0.02(+0.20%)
Jul 19, 2018 8.316 8.405 8.300 8.383 82,027 +0.07(+0.80%)
Jul 18, 2018 8.266 8.322 8.249 8.316 72,617 +0.06(+0.73%)
Jul 17, 2018 8.160 8.261 8.110 8.256 129,759 +0.12(+1.53%)
Jul 16, 2018 8.021 8.155 8.021 8.132 158,563 +0.12(+1.46%)
Jul 13, 2018 8.088 8.177 7.943 8.015 180,746 -0.06(-0.76%)
Jul 12, 2018 8.144 8.171 8.077 8.077 121,684 +0.02(+0.28%)
Jul 11, 2018 8.199 8.229 8.054 8.054 166,523 -0.18(-2.23%)
Jul 10, 2018 8.350 8.355 8.238 8.238 128,968 -0.06(-0.74%)
Jul 09, 2018 8.350 8.383 8.300 8.300 126,060 +0.02(+0.20%)
Jul 06, 2018 8.355 8.378 8.283 8.283 117,255 -0.03(-0.40%)
Jul 05, 2018 8.378 8.395 8.316 8.316 98,416 +0.01(+0.13%)
Jul 03, 2018 8.305 8.305 8.305 0 -0.01(-0.07%)
Jul 02, 2018 8.445 8.469 8.311 8.311 115,599 -0.20(-2.29%)
Jun 29, 2018 8.506 8.566 8.495 8.506 73,780 +0.03(+0.32%)
Jun 28, 2018 8.489 8.561 8.407 8.479 69,745 -0.02(-0.26%)
Jun 27, 2018 8.566 8.582 8.479 8.500 80,759 -0.07(-0.77%)
Jun 26, 2018 8.533 8.582 8.457 8.566 71,719 +0.08(+0.97%)
Jun 25, 2018 8.517 8.517 8.418 8.484 96,056 -0.04(-0.51%)
Jun 22, 2018 8.522 8.555 8.466 8.528 107,160 +0.04(+0.52%)
Jun 21, 2018 8.539 8.539 8.451 8.484 76,295 -0.02(-0.26%)
Jun 20, 2018 8.484 8.522 8.462 8.506 75,610 +0.04(+0.52%)
Jun 19, 2018 8.615 8.621 8.435 8.462 114,595 -0.10(-1.15%)
Jun 18, 2018 8.572 8.572 8.517 8.561 80,339 -0.07(-0.76%)
Jun 15, 2018 8.626 8.533 8.626 97,251 +0.04(+0.45%)
Jun 14, 2018 8.610 8.610 8.572 8.588 92,620 +0.04(+0.45%)
Jun 13, 2018 8.615 8.615 8.550 8.550 93,778 -0.04(-0.45%)
Jun 12, 2018 8.599 8.617 8.582 8.588 64,262 -0.03(-0.32%)
Jun 11, 2018 8.615 8.621 8.588 8.615 73,672 +0.05(+0.57%)
Jun 08, 2018 8.572 8.604 8.539 8.566 69,365 -0.01(-0.06%)
Jun 07, 2018 8.533 8.599 8.533 8.572 89,198 +0.07(+0.77%)
Jun 06, 2018 8.539 8.440 8.506 125,403 +0.07(+0.84%)
Jun 05, 2018 8.386 8.446 8.342 8.435 79,571 +0.07(+0.78%)
Jun 04, 2018 8.375 8.398 8.298 8.369 91,657 +0.04(+0.53%)
Jun 01, 2018 8.304 8.347 8.276 8.325 76,686 +0.09(+1.06%)
May 31, 2018 8.375 8.396 8.238 8.238 139,957 -0.18(-2.08%)
May 30, 2018 8.260 8.413 8.260 8.413 101,598 +0.17(+2.06%)
May 29, 2018 8.287 8.293 8.172 8.243 117,130 -0.07(-0.86%)
May 25, 2018 8.314 8.314 8.314 0 -0.10(-1.17%)
May 24, 2018 8.429 8.429 8.317 8.413 179,071 +0.03(+0.33%)
May 23, 2018 8.396 8.396 8.304 8.386 88,571 -0.01(-0.13%)
May 22, 2018 8.511 8.511 8.380 8.396 104,741 -0.07(-0.78%)
May 21, 2018 8.446 8.468 8.416 8.462 117,359 +0.08(+0.91%)
May 18, 2018 8.407 8.407 8.325 8.386 76,664 -0.02(-0.26%)
May 17, 2018 8.479 8.479 8.375 8.407 96,357 -0.03(-0.32%)
May 16, 2018 8.402 8.435 8.320 8.435 72,451 +0.04(+0.52%)
May 15, 2018 8.402 8.402 8.325 8.391 114,268 -0.01(-0.13%)
May 14, 2018 8.446 8.446 8.391 8.402 89,728 +0.01(+0.07%)
May 11, 2018 8.386 8.407 8.358 8.396 65,917 +0.01(+0.13%)
May 10, 2018 8.353 8.391 8.342 8.386 101,774 +0.05(+0.66%)
May 09, 2018 8.309 8.336 8.260 8.331 112,395 +0.03(+0.40%)
May 08, 2018 8.429 8.429 8.282 8.298 144,015 -0.18(-2.13%)
May 07, 2018 8.364 8.479 8.298 8.479 65,169 +0.11(+1.37%)
May 04, 2018 8.287 8.380 8.251 8.364 60,394 +0.07(+0.79%)
May 03, 2018 8.298 8.304 8.232 8.298 122,341 +0.01(+0.07%)
May 02, 2018 8.276 8.342 8.276 8.293 82,668 +0.00(+0.00%)
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.