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, 2017 7.796 7.869 7.796 7.838 142,955 +0.06(+0.80%)
Aug 30, 2017 7.786 7.807 7.745 7.776 96,934 +0.01(+0.13%)
Aug 29, 2017 7.739 7.801 7.734 7.765 95,976 -0.02(-0.20%)
Aug 28, 2017 7.812 7.812 7.750 7.781 88,813 -0.02(-0.27%)
Aug 25, 2017 7.807 7.815 7.776 7.802 58,231 +0.03(+0.34%)
Aug 24, 2017 7.776 7.802 7.760 7.776 73,282 +0.00(+0.00%)
Aug 23, 2017 7.786 7.796 7.738 7.776 125,842 -0.02(-0.20%)
Aug 22, 2017 7.755 7.791 7.734 7.791 61,553 +0.06(+0.74%)
Aug 21, 2017 7.724 7.745 7.703 7.734 86,093 +0.01(+0.07%)
Aug 18, 2017 7.656 7.734 7.636 7.729 119,711 +0.03(+0.40%)
Aug 17, 2017 7.750 7.771 7.677 7.698 100,032 -0.07(-0.87%)
Aug 16, 2017 7.724 7.773 7.724 7.765 52,147 +0.04(+0.57%)
Aug 15, 2017 7.724 7.753 7.693 7.721 110,696 +0.00(+0.03%)
Aug 14, 2017 7.698 7.796 7.693 7.719 112,454 +0.06(+0.74%)
Aug 11, 2017 7.532 7.693 7.439 7.662 382,831 +0.04(+0.54%)
Aug 10, 2017 7.874 7.874 7.620 7.620 246,834 -0.29(-3.67%)
Aug 09, 2017 8.004 8.004 7.879 7.910 263,191 -0.13(-1.61%)
Aug 08, 2017 8.113 8.190 8.040 8.040 110,247 -0.11(-1.40%)
Aug 07, 2017 8.082 8.159 8.061 8.154 152,803 +0.08(+0.96%)
Aug 04, 2017 8.113 8.126 8.066 8.076 96,898 -0.05(-0.64%)
Aug 03, 2017 8.050 8.133 8.037 8.128 97,181 +0.07(+0.88%)
Aug 02, 2017 8.009 8.066 7.983 8.057 99,195 +0.05(+0.60%)
Aug 01, 2017 8.009 8.045 7.993 8.009 136,701 -0.02(-0.24%)
Jul 31, 2017 8.113 8.164 8.014 8.028 134,060 -0.11(-1.30%)
Jul 28, 2017 8.107 8.144 8.082 8.133 76,116 +0.03(+0.32%)
Jul 27, 2017 8.118 8.242 8.076 8.107 88,537 +0.04(+0.45%)
Jul 26, 2017 8.128 8.180 8.071 8.071 162,078 -0.03(-0.38%)
Jul 25, 2017 8.118 8.139 8.086 8.102 64,364 +0.03(+0.39%)
Jul 24, 2017 8.123 8.139 8.056 8.071 115,743 -0.03(-0.38%)
Jul 21, 2017 8.030 8.123 8.017 8.102 61,354 +0.07(+0.90%)
Jul 20, 2017 8.050 8.056 8.009 8.030 71,231 +0.01(+0.06%)
Jul 19, 2017 8.030 8.092 8.019 8.025 97,608 +0.01(+0.06%)
Jul 18, 2017 8.061 8.092 8.004 8.019 112,518 -0.03(-0.32%)
Jul 17, 2017 8.113 8.123 8.025 8.045 135,177 -0.06(-0.77%)
Jul 14, 2017 8.087 8.113 8.035 8.107 59,041 +0.03(+0.39%)
Jul 13, 2017 8.102 8.115 8.045 8.076 104,475 -0.03(-0.32%)
Jul 12, 2017 8.139 8.154 8.082 8.102 135,013 +0.04(+0.48%)
Jul 11, 2017 8.009 8.097 7.963 8.063 112,261 +0.04(+0.48%)
Jul 10, 2017 7.910 8.045 7.905 8.025 96,747 +0.09(+1.11%)
Jul 07, 2017 7.900 7.973 7.869 7.936 91,998 +0.06(+0.80%)
Jul 06, 2017 7.900 7.957 7.822 7.874 108,688 -0.05(-0.66%)
Jul 05, 2017 8.087 8.087 7.910 7.926 71,634 -0.09(-1.10%)
Jul 03, 2017 8.035 8.097 7.983 8.014 57,290 +0.06(+0.78%)
Jun 30, 2017 7.926 8.028 7.926 7.952 146,208 +0.05(+0.58%)
Jun 29, 2017 8.059 8.064 7.871 7.906 172,371 -0.16(-1.96%)
Jun 28, 2017 8.145 8.161 8.023 8.064 184,581 -0.08(-0.94%)
Jun 27, 2017 8.161 8.247 8.079 8.140 157,272 +0.11(+1.39%)
Jun 26, 2017 8.069 8.069 7.974 8.028 92,332 -0.02(-0.19%)
Jun 23, 2017 7.896 8.135 7.867 8.044 135,613 +0.15(+1.93%)
Jun 22, 2017 7.845 7.982 7.845 7.891 109,743 +0.05(+0.65%)
Jun 21, 2017 7.799 7.937 7.789 7.840 170,246 +0.05(+0.59%)
Jun 20, 2017 7.901 7.906 7.794 7.794 71,636 -0.09(-1.16%)
Jun 19, 2017 7.876 7.962 7.876 7.886 142,697 +0.05(+0.65%)
Jun 16, 2017 7.733 7.835 7.728 7.835 149,472 +0.11(+1.45%)
Jun 15, 2017 7.774 7.784 7.676 7.723 125,862 -0.07(-0.91%)
Jun 14, 2017 7.830 7.830 7.738 7.794 175,901 -0.04(-0.52%)
Jun 13, 2017 7.835 7.835 7.784 7.835 120,885 +0.01(+0.06%)
Jun 12, 2017 7.809 7.830 7.784 7.830 124,130 +0.02(+0.26%)
Jun 09, 2017 7.692 7.820 7.692 7.809 220,425 +0.11(+1.39%)
Jun 08, 2017 7.738 7.748 7.677 7.703 165,755 -0.03(-0.33%)
Jun 07, 2017 7.657 7.738 7.652 7.728 119,486 +0.07(+0.93%)
Jun 06, 2017 7.672 7.723 7.657 7.657 104,033 -0.07(-0.92%)
Jun 05, 2017 7.692 7.748 7.667 7.728 132,158 +0.03(+0.33%)
Jun 02, 2017 7.698 7.754 7.677 7.703 140,246 +0.01(+0.13%)
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.