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

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

10.36 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2015 5.285 5.298 5.213 5.281 247,231 -0.07(-1.26%)
Aug 28, 2015 5.361 5.386 5.273 5.348 148,026 -0.04(-0.78%)
Aug 27, 2015 5.319 5.424 5.319 5.391 133,543 +0.10(+1.83%)
Aug 26, 2015 5.264 5.306 5.184 5.294 167,156 +0.13(+2.45%)
Aug 25, 2015 5.289 5.289 5.142 5.167 272,307 +0.08(+1.49%)
Aug 24, 2015 4.948 5.205 4.695 5.091 400,369 -0.31(-5.70%)
Aug 21, 2015 5.542 5.542 5.357 5.399 336,375 -0.17(-3.03%)
Aug 20, 2015 5.627 5.669 5.568 5.568 183,948 -0.11(-2.00%)
Aug 19, 2015 5.711 5.711 5.665 5.682 134,641 -0.05(-0.81%)
Aug 18, 2015 5.741 5.743 5.724 5.728 155,790 -0.02(-0.29%)
Aug 17, 2015 5.758 5.779 5.737 5.745 185,954 -0.03(-0.58%)
Aug 14, 2015 5.779 5.804 5.766 5.779 327,596 -0.02(-0.29%)
Aug 13, 2015 5.783 5.823 5.783 5.796 242,506 -0.00(-0.07%)
Aug 12, 2015 5.834 5.850 5.791 5.800 225,799 -0.07(-1.22%)
Aug 11, 2015 5.888 5.918 5.850 5.871 101,841 -0.08(-1.28%)
Aug 10, 2015 5.893 5.947 5.871 5.947 71,173 +0.08(+1.44%)
Aug 07, 2015 5.880 5.897 5.859 5.863 63,968 -0.04(-0.64%)
Aug 06, 2015 5.901 5.909 5.846 5.901 171,229 +0.00(+0.00%)
Aug 05, 2015 5.880 5.926 5.867 5.901 123,154 +0.04(+0.72%)
Aug 04, 2015 5.800 5.859 5.800 5.859 131,028 +0.04(+0.65%)
Aug 03, 2015 5.871 5.871 5.808 5.821 148,187 -0.03(-0.50%)
Jul 31, 2015 5.846 5.893 5.821 5.850 185,020 +0.02(+0.29%)
Jul 30, 2015 5.791 5.834 5.779 5.834 162,495 +0.03(+0.44%)
Jul 29, 2015 5.707 5.821 5.707 5.808 145,615 +0.08(+1.47%)
Jul 28, 2015 5.669 5.726 5.661 5.724 239,775 +0.05(+0.89%)
Jul 27, 2015 5.745 5.745 5.652 5.673 156,035 -0.10(-1.75%)
Jul 24, 2015 5.888 5.888 5.749 5.774 195,695 -0.12(-2.07%)
Jul 23, 2015 5.947 5.960 5.897 5.897 149,138 -0.03(-0.50%)
Jul 22, 2015 5.909 5.953 5.909 5.926 163,884 -0.02(-0.35%)
Jul 21, 2015 5.964 6.002 5.943 5.947 79,416 -0.03(-0.42%)
Jul 20, 2015 5.964 5.993 5.964 5.973 93,410 -0.00(-0.07%)
Jul 17, 2015 5.998 6.015 5.969 5.977 165,193 -0.04(-0.70%)
Jul 16, 2015 6.002 6.044 6.002 6.019 196,534 +0.04(+0.63%)
Jul 15, 2015 6.002 6.028 5.964 5.981 262,983 -0.01(-0.14%)
Jul 14, 2015 5.939 5.994 5.939 5.990 115,876 +0.04(+0.71%)
Jul 13, 2015 5.905 5.973 5.884 5.947 96,632 +0.05(+0.86%)
Jul 10, 2015 5.901 5.922 5.848 5.897 124,057 +0.10(+1.75%)
Jul 09, 2015 5.876 5.876 5.787 5.796 163,578 -0.01(-0.15%)
Jul 08, 2015 5.838 5.863 5.791 5.804 111,288 -0.10(-1.71%)
Jul 07, 2015 5.931 5.960 5.812 5.905 276,968 -0.03(-0.43%)
Jul 06, 2015 5.952 5.964 5.922 5.931 124,067 -0.06(-0.99%)
Jul 02, 2015 5.998 5.990 5.990 5.990 253,435 -0.01(-0.21%)
Jul 01, 2015 6.061 6.061 5.947 6.002 163,092 -0.16(-2.67%)
Jun 30, 2015 6.230 6.230 6.137 6.167 157,203 +0.02(+0.34%)
Jun 29, 2015 6.184 6.205 6.129 6.146 168,526 -0.12(-1.95%)
Jun 26, 2015 6.306 6.306 6.268 6.268 93,131 -0.05(-0.80%)
Jun 25, 2015 6.403 6.403 6.306 6.319 109,762 -0.07(-1.06%)
Jun 24, 2015 6.411 6.411 6.373 6.386 132,692 -0.03(-0.52%)
Jun 23, 2015 6.386 6.424 6.369 6.419 119,150 +0.03(+0.52%)
Jun 22, 2015 6.395 6.399 6.378 6.386 130,579 +0.05(+0.87%)
Jun 19, 2015 6.357 6.357 6.319 6.331 78,297 -0.05(-0.79%)
Jun 18, 2015 6.302 6.386 6.302 6.382 129,904 +0.07(+1.07%)
Jun 17, 2015 6.331 6.334 6.285 6.314 49,902 -0.03(-0.47%)
Jun 16, 2015 6.302 6.344 6.285 6.344 63,347 +0.00(+0.07%)
Jun 15, 2015 6.310 6.386 6.289 6.340 91,711 -0.01(-0.20%)
Jun 12, 2015 6.378 6.378 6.335 6.352 134,517 -0.06(-0.99%)
Jun 11, 2015 6.365 6.416 6.365 6.416 83,375 +0.04(+0.66%)
Jun 10, 2015 6.344 6.403 6.344 6.373 154,432 +0.05(+0.80%)
Jun 09, 2015 6.352 6.361 6.310 6.323 155,959 -0.01(-0.13%)
Jun 08, 2015 6.373 6.373 6.327 6.331 125,169 -0.04(-0.60%)
Jun 05, 2015 6.373 6.378 6.335 6.369 95,755 -0.04(-0.66%)
Jun 04, 2015 6.445 6.462 6.386 6.411 139,363 -0.07(-1.11%)
Jun 03, 2015 6.437 6.483 6.416 6.483 251,065 +0.08(+1.32%)
Jun 02, 2015 6.390 6.421 6.373 6.399 129,015 +0.03(+0.40%)
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.