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 30, 2021 10.26 10.31 10.16 10.27 74,176 -0.01(-0.07%)
Jul 29, 2021 10.27 10.30 10.12 10.28 48,023 +0.04(+0.38%)
Jul 28, 2021 10.22 10.27 10.19 10.24 89,438 +0.05(+0.45%)
Jul 27, 2021 10.12 10.22 10.06 10.19 123,844 +0.07(+0.69%)
Jul 26, 2021 10.07 10.12 10.01 10.12 77,324 +0.05(+0.46%)
Jul 23, 2021 9.837 10.09 9.837 10.08 217,725 +0.35(+3.57%)
Jul 22, 2021 9.845 9.876 9.729 9.729 68,742 -0.12(-1.25%)
Jul 21, 2021 10.01 10.08 9.837 9.853 77,597 -0.12(-1.16%)
Jul 20, 2021 9.992 10.09 9.922 9.968 49,923 -0.02(-0.15%)
Jul 19, 2021 9.968 10.12 9.940 9.984 66,839 -0.17(-1.67%)
Jul 16, 2021 10.15 10.19 10.05 10.15 48,919 +0.02(+0.23%)
Jul 15, 2021 10.25 10.27 9.991 10.13 136,049 -0.08(-0.83%)
Jul 14, 2021 10.02 10.22 10.01 10.22 113,510 +0.21(+2.08%)
Jul 13, 2021 9.822 10.01 9.792 10.01 124,016 +0.19(+1.89%)
Jul 12, 2021 9.853 9.853 9.775 9.822 103,004 -0.02(-0.16%)
Jul 09, 2021 9.914 9.914 9.790 9.837 86,360 -0.11(-1.09%)
Jul 08, 2021 9.737 9.945 9.629 9.945 111,474 +0.13(+1.34%)
Jul 07, 2021 9.907 9.930 9.729 9.814 72,067 -0.09(-0.94%)
Jul 06, 2021 10.02 10.03 9.899 9.907 83,499 -0.12(-1.16%)
Jul 02, 2021 9.914 10.06 9.914 10.02 100,669 +0.12(+1.25%)
Jul 01, 2021 9.806 9.953 9.745 9.899 70,846 +0.18(+1.90%)
Jun 30, 2021 9.874 9.896 9.714 9.714 199,448 -0.14(-1.46%)
Jun 29, 2021 9.927 9.965 9.858 9.858 108,690 +0.05(+0.46%)
Jun 28, 2021 9.692 9.896 9.684 9.813 113,780 +0.14(+1.41%)
Jun 25, 2021 9.752 9.881 9.676 9.676 141,165 -0.02(-0.23%)
Jun 24, 2021 9.555 9.783 9.540 9.699 79,217 +0.23(+2.40%)
Jun 23, 2021 9.593 9.775 9.464 9.472 101,515 -0.14(-1.50%)
Jun 22, 2021 9.737 9.798 9.616 9.616 96,090 -0.10(-1.01%)
Jun 21, 2021 9.441 9.760 9.441 9.714 123,247 +0.33(+3.47%)
Jun 18, 2021 9.593 9.683 9.366 9.388 125,593 -0.26(-2.67%)
Jun 17, 2021 9.866 9.916 9.646 9.646 119,683 -0.27(-2.68%)
Jun 16, 2021 9.995 10.04 9.866 9.912 82,440 -0.03(-0.31%)
Jun 15, 2021 9.889 9.995 9.859 9.942 76,345 +0.11(+1.13%)
Jun 14, 2021 9.669 9.949 9.669 9.830 78,492 +0.16(+1.67%)
Jun 11, 2021 9.608 9.714 9.593 9.669 72,378 +0.05(+0.55%)
Jun 10, 2021 9.517 9.745 9.517 9.616 99,738 +0.10(+1.04%)
Jun 09, 2021 9.737 9.759 9.403 9.517 326,877 -0.15(-1.57%)
Jun 08, 2021 9.631 9.752 9.612 9.669 109,591 +0.09(+0.95%)
Jun 07, 2021 9.457 9.631 9.441 9.578 309,791 +0.22(+2.35%)
Jun 04, 2021 10.48 10.48 9.335 9.358 978,203 -1.08(-10.32%)
Jun 03, 2021 10.47 10.54 10.36 10.43 178,877 -0.05(-0.51%)
Jun 02, 2021 10.08 10.51 10.08 10.49 157,837 +0.46(+4.61%)
Jun 01, 2021 9.881 10.09 9.737 10.03 302,589 +0.27(+2.80%)
May 28, 2021 9.957 9.957 9.707 9.752 80,932 -0.18(-1.83%)
May 27, 2021 10.07 10.15 9.762 9.934 97,248 -0.08(-0.76%)
May 26, 2021 10.28 10.32 9.916 10.01 129,935 -0.20(-2.00%)
May 25, 2021 9.904 10.40 9.874 10.21 251,574 +0.33(+3.38%)
May 24, 2021 9.737 9.881 9.737 9.881 123,169 +0.21(+2.20%)
May 21, 2021 9.737 9.737 9.502 9.669 92,337 -0.08(-0.78%)
May 20, 2021 9.525 9.813 9.525 9.745 90,421 +0.22(+2.31%)
May 19, 2021 9.403 9.563 9.366 9.525 73,805 +0.05(+0.56%)
May 18, 2021 9.366 9.479 9.353 9.472 169,330 +0.12(+1.30%)
May 17, 2021 9.328 9.358 9.297 9.350 60,595 +0.05(+0.57%)
May 14, 2021 9.244 9.381 9.244 9.297 46,976 +0.08(+0.82%)
May 13, 2021 9.206 9.267 9.184 9.221 65,701 +0.03(+0.33%)
May 12, 2021 9.366 9.517 9.176 9.191 136,826 -0.24(-2.49%)
May 11, 2021 9.426 9.498 9.373 9.426 118,311 -0.10(-1.04%)
May 10, 2021 9.517 9.532 9.510 9.525 69,286 +0.02(+0.16%)
May 07, 2021 9.479 9.517 9.472 9.510 99,230 +0.05(+0.48%)
May 06, 2021 9.502 9.506 9.457 9.464 64,640 -0.03(-0.32%)
May 05, 2021 9.517 9.517 9.403 9.494 254,430 +0.03(+0.32%)
May 04, 2021 9.517 9.532 9.434 9.464 261,675 -0.02(-0.24%)
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.