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

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

10.41 +0.23 (+2.26%)
Streaming Delayed Price Updated: 10:16 AM 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, 2019 7.524 7.608 7.524 7.530 157,413 -0.04(-0.51%)
Jul 30, 2019 7.569 7.584 7.509 7.569 151,418 -0.05(-0.59%)
Jul 29, 2019 7.576 7.634 7.570 7.614 98,210 +0.02(+0.26%)
Jul 26, 2019 7.608 7.660 7.595 7.595 81,925 -0.02(-0.25%)
Jul 25, 2019 7.673 7.686 7.608 7.614 98,779 -0.06(-0.76%)
Jul 24, 2019 7.653 7.686 7.640 7.673 57,684 +0.01(+0.17%)
Jul 23, 2019 7.647 7.673 7.582 7.660 80,669 +0.02(+0.25%)
Jul 22, 2019 7.673 7.673 7.588 7.640 105,684 -0.01(-0.17%)
Jul 19, 2019 7.673 7.698 7.640 7.653 138,191 -0.03(-0.34%)
Jul 18, 2019 7.627 7.698 7.627 7.679 113,672 +0.03(+0.42%)
Jul 17, 2019 7.660 7.679 7.634 7.647 122,067 +0.00(+0.00%)
Jul 16, 2019 7.711 7.768 7.640 7.647 260,618 -0.06(-0.84%)
Jul 15, 2019 7.679 7.724 7.653 7.711 146,732 +0.07(+0.93%)
Jul 12, 2019 7.647 7.686 7.640 7.640 160,450 +0.01(+0.08%)
Jul 11, 2019 7.666 7.711 7.634 7.634 126,678 -0.03(-0.34%)
Jul 10, 2019 7.666 7.731 7.647 7.660 78,614 +0.03(+0.34%)
Jul 09, 2019 7.698 7.724 7.634 7.634 132,031 -0.08(-1.09%)
Jul 08, 2019 7.731 7.749 7.698 7.718 59,380 -0.08(-1.00%)
Jul 05, 2019 7.860 7.860 7.770 7.795 55,029 -0.03(-0.33%)
Jul 03, 2019 7.757 7.821 7.757 7.821 61,676 +0.12(+1.60%)
Jul 02, 2019 7.789 7.795 7.698 7.698 79,659 -0.10(-1.24%)
Jul 01, 2019 7.925 7.925 7.783 7.795 125,796 -0.07(-0.90%)
Jun 28, 2019 7.785 7.867 7.753 7.867 188,808 +0.09(+1.22%)
Jun 27, 2019 7.766 7.797 7.743 7.772 69,721 +0.03(+0.41%)
Jun 26, 2019 7.740 7.747 7.696 7.740 139,830 +0.04(+0.57%)
Jun 25, 2019 7.696 7.759 7.671 7.696 125,572 -0.01(-0.08%)
Jun 24, 2019 7.664 7.740 7.664 7.702 127,288 +0.04(+0.49%)
Jun 21, 2019 7.677 7.688 7.639 7.664 116,956 -0.01(-0.16%)
Jun 20, 2019 7.721 7.734 7.671 7.677 101,475 +0.01(+0.16%)
Jun 19, 2019 7.677 7.690 7.608 7.664 102,799 +0.03(+0.33%)
Jun 18, 2019 7.608 7.671 7.601 7.639 81,581 +0.06(+0.75%)
Jun 17, 2019 7.601 7.627 7.582 7.582 84,943 -0.03(-0.33%)
Jun 14, 2019 7.639 7.677 7.582 7.608 70,110 -0.02(-0.25%)
Jun 13, 2019 7.589 7.633 7.576 7.627 81,242 +0.06(+0.84%)
Jun 12, 2019 7.582 7.582 7.525 7.563 48,525 -0.03(-0.33%)
Jun 11, 2019 7.620 7.626 7.544 7.589 131,695 +0.01(+0.17%)
Jun 10, 2019 7.582 7.582 7.519 7.576 67,986 +0.06(+0.76%)
Jun 07, 2019 7.494 7.576 7.494 7.519 70,268 +0.03(+0.34%)
Jun 06, 2019 7.469 7.494 7.431 7.494 65,114 +0.06(+0.85%)
Jun 05, 2019 7.405 7.456 7.405 7.431 41,450 +0.03(+0.43%)
Jun 04, 2019 7.311 7.399 7.298 7.399 69,876 +0.13(+1.83%)
Jun 03, 2019 7.241 7.323 7.241 7.266 98,189 +0.03(+0.35%)
May 31, 2019 7.292 7.298 7.228 7.241 85,778 -0.11(-1.46%)
May 30, 2019 7.367 7.418 7.330 7.349 119,965 -0.01(-0.09%)
May 29, 2019 7.399 7.399 7.254 7.355 158,419 -0.08(-1.10%)
May 28, 2019 7.488 7.519 7.355 7.437 62,835 -0.04(-0.59%)
May 24, 2019 7.469 7.488 7.437 7.481 84,354 +0.05(+0.68%)
May 23, 2019 7.506 7.506 7.349 7.431 86,981 -0.08(-1.01%)
May 22, 2019 7.488 7.532 7.475 7.506 102,735 +0.03(+0.34%)
May 21, 2019 7.506 7.519 7.462 7.481 109,828 +0.02(+0.25%)
May 20, 2019 7.456 7.506 7.456 7.462 78,938 -0.05(-0.67%)
May 17, 2019 7.513 7.544 7.481 7.513 100,813 -0.04(-0.50%)
May 16, 2019 7.519 7.582 7.519 7.551 81,029 +0.05(+0.67%)
May 15, 2019 7.488 7.506 7.443 7.500 93,660 -0.01(-0.17%)
May 14, 2019 7.488 7.519 7.456 7.513 89,353 +0.05(+0.68%)
May 13, 2019 7.544 7.551 7.431 7.462 114,248 -0.16(-2.07%)
May 10, 2019 7.570 7.620 7.519 7.620 104,770 +0.04(+0.58%)
May 09, 2019 7.582 7.627 7.488 7.576 108,483 -0.02(-0.25%)
May 08, 2019 7.639 7.639 7.595 7.595 75,376 -0.07(-0.91%)
May 07, 2019 7.766 7.770 7.595 7.664 114,742 -0.10(-1.30%)
May 06, 2019 7.759 7.772 7.715 7.766 89,733 -0.07(-0.89%)
May 03, 2019 7.816 7.853 7.785 7.835 65,995 +0.05(+0.65%)
May 02, 2019 7.803 7.828 7.772 7.785 72,970 -0.06(-0.73%)
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.