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

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

10.32 -0.06 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 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 (%)
Sep 29, 2017 8.375 8.436 8.310 8.436 137,472 +0.13(+1.55%)
Sep 28, 2017 8.287 8.318 8.266 8.308 83,692 +0.03(+0.33%)
Sep 27, 2017 8.256 8.327 8.215 8.280 74,885 +0.03(+0.35%)
Sep 26, 2017 8.359 8.359 8.215 8.251 131,817 -0.00(-0.00%)
Sep 25, 2017 8.364 8.364 8.241 8.252 98,856 -0.06(-0.70%)
Sep 22, 2017 8.369 8.369 8.272 8.309 117,005 -0.01(-0.10%)
Sep 21, 2017 8.298 8.318 8.241 8.318 113,739 +0.01(+0.06%)
Sep 20, 2017 8.292 8.446 8.251 8.313 254,011 +0.07(+0.81%)
Sep 19, 2017 8.102 8.259 8.102 8.246 186,906 +0.15(+1.84%)
Sep 18, 2017 7.979 8.108 7.975 8.097 191,108 +0.14(+1.81%)
Sep 15, 2017 7.882 7.959 7.871 7.954 128,605 +0.09(+1.11%)
Sep 14, 2017 7.830 7.918 7.830 7.866 177,797 +0.04(+0.46%)
Sep 13, 2017 7.820 7.871 7.820 7.830 128,186 -0.03(-0.39%)
Sep 12, 2017 7.799 7.861 7.775 7.861 158,792 +0.08(+1.05%)
Sep 11, 2017 7.774 7.820 7.753 7.779 121,742 +0.06(+0.80%)
Sep 08, 2017 7.717 7.769 7.702 7.717 109,180 -0.02(-0.27%)
Sep 07, 2017 7.748 7.779 7.728 7.738 97,567 -0.01(-0.13%)
Sep 06, 2017 7.728 7.758 7.692 7.748 107,408 +0.02(+0.20%)
Sep 05, 2017 7.769 7.778 7.692 7.733 104,039 -0.07(-0.92%)
Sep 01, 2017 7.774 7.825 7.728 7.805 101,468 +0.04(+0.53%)
Aug 31, 2017 7.722 7.794 7.722 7.764 144,324 +0.06(+0.80%)
Aug 30, 2017 7.712 7.733 7.671 7.702 97,863 +0.01(+0.13%)
Aug 29, 2017 7.666 7.727 7.661 7.692 96,895 -0.02(-0.20%)
Aug 28, 2017 7.738 7.738 7.676 7.707 89,664 -0.02(-0.27%)
Aug 25, 2017 7.733 7.741 7.702 7.728 58,789 +0.03(+0.34%)
Aug 24, 2017 7.702 7.728 7.687 7.702 73,984 +0.00(+0.00%)
Aug 23, 2017 7.712 7.722 7.665 7.702 127,047 -0.02(-0.20%)
Aug 22, 2017 7.681 7.717 7.661 7.717 62,142 +0.06(+0.74%)
Aug 21, 2017 7.651 7.671 7.630 7.661 86,917 +0.01(+0.07%)
Aug 18, 2017 7.584 7.661 7.563 7.656 120,858 +0.03(+0.40%)
Aug 17, 2017 7.676 7.697 7.604 7.625 100,991 -0.07(-0.87%)
Aug 16, 2017 7.651 7.699 7.651 7.692 52,646 +0.04(+0.57%)
Aug 15, 2017 7.651 7.680 7.620 7.648 111,757 +0.00(+0.03%)
Aug 14, 2017 7.625 7.722 7.620 7.645 113,531 +0.06(+0.74%)
Aug 11, 2017 7.461 7.620 7.368 7.589 386,498 +0.04(+0.54%)
Aug 10, 2017 7.799 7.799 7.548 7.548 249,199 -0.29(-3.67%)
Aug 09, 2017 7.928 7.928 7.805 7.835 265,712 -0.13(-1.61%)
Aug 08, 2017 8.036 8.113 7.964 7.964 111,303 -0.11(-1.40%)
Aug 07, 2017 8.005 8.082 7.984 8.077 154,266 +0.08(+0.96%)
Aug 04, 2017 8.036 8.049 7.989 8.000 97,826 -0.05(-0.64%)
Aug 03, 2017 7.974 8.056 7.961 8.051 98,112 +0.07(+0.88%)
Aug 02, 2017 7.933 7.989 7.907 7.980 100,145 +0.05(+0.60%)
Aug 01, 2017 7.933 7.969 7.918 7.933 138,010 -0.02(-0.24%)
Jul 31, 2017 8.036 8.087 7.938 7.952 135,344 -0.10(-1.30%)
Jul 28, 2017 8.031 8.066 8.005 8.056 76,845 +0.03(+0.32%)
Jul 27, 2017 8.041 8.164 8.000 8.031 89,385 +0.04(+0.45%)
Jul 26, 2017 8.051 8.102 7.995 7.995 163,630 -0.03(-0.38%)
Jul 25, 2017 8.041 8.061 8.009 8.025 64,980 +0.03(+0.39%)
Jul 24, 2017 8.046 8.061 7.979 7.995 116,852 -0.03(-0.38%)
Jul 21, 2017 7.954 8.046 7.941 8.025 61,942 +0.07(+0.90%)
Jul 20, 2017 7.974 7.979 7.933 7.954 71,913 +0.01(+0.06%)
Jul 19, 2017 7.954 8.015 7.943 7.948 98,543 +0.01(+0.06%)
Jul 18, 2017 7.984 8.015 7.928 7.943 113,595 -0.03(-0.32%)
Jul 17, 2017 8.036 8.046 7.948 7.969 136,471 -0.06(-0.77%)
Jul 14, 2017 8.010 8.036 7.959 8.031 59,607 +0.03(+0.39%)
Jul 13, 2017 8.025 8.038 7.969 8.000 105,476 -0.03(-0.32%)
Jul 12, 2017 8.061 8.077 8.005 8.025 136,306 +0.04(+0.48%)
Jul 11, 2017 7.933 8.020 7.887 7.987 113,336 +0.04(+0.48%)
Jul 10, 2017 7.835 7.969 7.830 7.948 97,674 +0.09(+1.11%)
Jul 07, 2017 7.825 7.897 7.794 7.861 92,879 +0.06(+0.80%)
Jul 06, 2017 7.825 7.882 7.748 7.799 109,729 -0.05(-0.66%)
Jul 05, 2017 8.010 8.010 7.835 7.851 72,320 -0.09(-1.10%)
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.