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 29, 2022 8.421 8.513 8.412 8.463 35,874 +0.08(+1.00%)
Jul 28, 2022 8.370 8.421 8.329 8.379 31,816 +0.06(+0.70%)
Jul 27, 2022 8.354 8.358 8.262 8.320 29,263 +0.06(+0.71%)
Jul 26, 2022 8.262 8.312 8.262 8.262 35,563 +0.00(+0.00%)
Jul 25, 2022 8.278 8.278 8.245 8.262 29,758 +0.03(+0.41%)
Jul 22, 2022 8.253 8.362 8.203 8.228 61,643 +0.01(+0.10%)
Jul 21, 2022 8.178 8.253 8.178 8.220 29,641 -0.01(-0.10%)
Jul 20, 2022 8.262 8.312 8.220 8.228 26,654 -0.01(-0.10%)
Jul 19, 2022 8.228 8.304 8.173 8.237 75,896 +0.09(+1.13%)
Jul 18, 2022 8.153 8.345 8.144 8.144 43,335 +0.05(+0.62%)
Jul 15, 2022 8.119 8.144 8.044 8.094 55,726 +0.09(+1.15%)
Jul 14, 2022 7.977 8.094 7.868 8.002 29,826 -0.10(-1.24%)
Jul 13, 2022 8.027 8.136 8.027 8.103 33,073 +0.03(+0.41%)
Jul 12, 2022 8.061 8.178 8.052 8.069 36,395 -0.01(-0.10%)
Jul 11, 2022 8.052 8.136 8.052 8.078 52,821 +0.00(+0.00%)
Jul 08, 2022 8.078 8.115 8.069 8.078 21,912 +0.00(+0.00%)
Jul 07, 2022 8.011 8.085 8.011 8.078 38,289 +0.13(+1.69%)
Jul 06, 2022 7.960 7.981 7.898 7.944 24,659 +0.03(+0.32%)
Jul 05, 2022 7.918 7.985 7.852 7.918 40,986 -0.16(-1.97%)
Jul 01, 2022 7.944 8.078 7.927 8.078 37,030 +0.09(+1.14%)
Jun 30, 2022 7.913 8.003 7.869 7.986 54,457 -0.03(-0.41%)
Jun 29, 2022 8.068 8.068 7.962 8.019 44,255 -0.02(-0.30%)
Jun 28, 2022 8.117 8.223 8.011 8.044 50,401 +0.00(+0.00%)
Jun 27, 2022 8.027 8.068 8.027 8.044 16,372 +0.03(+0.41%)
Jun 24, 2022 7.896 8.052 7.896 8.011 48,317 +0.20(+2.51%)
Jun 23, 2022 7.937 7.985 7.815 7.815 33,359 -0.11(-1.44%)
Jun 22, 2022 7.945 8.011 7.929 7.929 65,638 -0.12(-1.52%)
Jun 21, 2022 7.978 8.076 7.978 8.052 41,177 +0.12(+1.55%)
Jun 17, 2022 7.986 8.052 7.896 7.929 40,486 -0.07(-0.92%)
Jun 16, 2022 8.142 8.158 7.994 8.003 41,270 -0.27(-3.26%)
Jun 15, 2022 8.264 8.326 8.158 8.272 29,245 +0.11(+1.30%)
Jun 14, 2022 8.313 8.321 8.150 8.166 73,414 -0.13(-1.58%)
Jun 13, 2022 8.477 8.501 8.264 8.297 84,300 -0.34(-3.88%)
Jun 10, 2022 8.697 8.755 8.599 8.632 66,376 -0.13(-1.49%)
Jun 09, 2022 8.836 8.910 8.763 8.763 38,145 -0.14(-1.56%)
Jun 08, 2022 8.935 8.965 8.895 8.902 82,719 -0.04(-0.46%)
Jun 07, 2022 8.820 8.943 8.820 8.943 44,115 +0.07(+0.83%)
Jun 06, 2022 8.861 8.877 8.804 8.869 92,142 +0.10(+1.12%)
Jun 03, 2022 8.812 8.836 8.763 8.771 60,593 -0.10(-1.11%)
Jun 02, 2022 8.746 8.869 8.730 8.869 39,544 +0.16(+1.88%)
Jun 01, 2022 8.779 8.826 8.665 8.706 53,888 -0.03(-0.37%)
May 31, 2022 8.828 8.877 8.730 8.738 135,598 -0.07(-0.74%)
May 27, 2022 8.509 8.796 8.500 8.804 172,128 +0.36(+4.26%)
May 26, 2022 8.420 8.491 8.411 8.444 54,810 +0.07(+0.78%)
May 25, 2022 8.362 8.379 8.289 8.379 40,304 +0.02(+0.20%)
May 24, 2022 8.313 8.362 8.223 8.362 27,905 +0.05(+0.59%)
May 23, 2022 8.232 8.362 8.232 8.313 64,208 +0.10(+1.19%)
May 20, 2022 8.346 8.346 8.109 8.215 59,312 -0.07(-0.89%)
May 19, 2022 8.191 8.305 8.191 8.289 65,230 +0.06(+0.70%)
May 18, 2022 8.444 8.493 8.223 8.232 45,428 -0.28(-3.27%)
May 17, 2022 8.379 8.518 8.346 8.509 42,040 +0.27(+3.27%)
May 16, 2022 8.142 8.301 8.142 8.240 74,671 +0.08(+1.00%)
May 13, 2022 7.978 8.193 7.978 8.158 62,044 +0.22(+2.78%)
May 12, 2022 8.044 8.109 7.864 7.937 90,311 -0.14(-1.72%)
May 11, 2022 8.068 8.191 8.027 8.076 67,870 +0.02(+0.30%)
May 10, 2022 8.133 8.225 8.035 8.052 76,341 -0.06(-0.71%)
May 09, 2022 8.199 8.321 8.109 8.109 160,637 -0.27(-3.22%)
May 06, 2022 8.313 8.379 8.256 8.379 80,882 +0.04(+0.49%)
May 05, 2022 8.518 8.542 8.313 8.338 78,922 -0.21(-2.49%)
May 04, 2022 8.420 8.567 8.354 8.550 83,755 +0.14(+1.65%)
May 03, 2022 8.362 8.469 8.362 8.411 60,640 +0.07(+0.88%)
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.