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 (%)
Aug 30, 2019 7.220 7.310 7.220 7.252 140,510 +0.06(+0.90%)
Aug 29, 2019 7.181 7.239 7.168 7.187 66,888 +0.04(+0.54%)
Aug 28, 2019 7.110 7.149 7.071 7.149 58,278 +0.04(+0.55%)
Aug 27, 2019 7.168 7.220 7.097 7.110 72,700 +0.00(+0.00%)
Aug 26, 2019 7.181 7.213 7.097 7.110 92,150 -0.05(-0.63%)
Aug 23, 2019 7.271 7.278 7.142 7.155 138,810 -0.10(-1.34%)
Aug 22, 2019 7.271 7.271 7.213 7.252 71,980 -0.01(-0.09%)
Aug 21, 2019 7.239 7.259 7.194 7.259 91,487 +0.07(+0.99%)
Aug 20, 2019 7.149 7.194 7.137 7.187 122,296 +0.03(+0.45%)
Aug 19, 2019 7.161 7.187 7.116 7.155 121,293 +0.08(+1.19%)
Aug 16, 2019 7.039 7.123 7.039 7.071 95,683 +0.03(+0.46%)
Aug 15, 2019 7.071 7.086 7.026 7.039 89,495 -0.02(-0.28%)
Aug 14, 2019 7.168 7.220 7.035 7.058 172,489 -0.17(-2.33%)
Aug 13, 2019 7.207 7.284 7.207 7.226 132,591 +0.00(+0.00%)
Aug 12, 2019 7.278 7.284 7.194 7.226 184,071 -0.06(-0.80%)
Aug 09, 2019 7.317 7.330 7.259 7.284 70,950 -0.03(-0.44%)
Aug 08, 2019 7.259 7.336 7.246 7.317 123,451 +0.06(+0.80%)
Aug 07, 2019 7.207 7.265 7.174 7.259 127,025 -0.03(-0.36%)
Aug 06, 2019 7.226 7.317 7.226 7.284 94,434 +0.08(+1.08%)
Aug 05, 2019 7.310 7.311 7.174 7.207 124,001 -0.17(-2.28%)
Aug 02, 2019 7.440 7.484 7.278 7.375 150,248 -0.07(-0.96%)
Aug 01, 2019 7.524 7.569 7.446 7.446 85,647 -0.08(-1.12%)
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%)
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.