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 (%)
Sep 28, 2018 8.773 8.807 8.718 8.768 117,689 +0.01(+0.13%)
Sep 27, 2018 8.751 8.863 8.640 8.757 57,951 +0.03(+0.32%)
Sep 26, 2018 8.712 8.779 8.707 8.729 46,069 +0.03(+0.32%)
Sep 25, 2018 8.734 8.734 8.684 8.701 63,469 +0.01(+0.13%)
Sep 24, 2018 8.773 8.801 8.656 8.690 99,148 -0.07(-0.76%)
Sep 21, 2018 8.790 8.863 8.718 8.757 75,888 -0.02(-0.25%)
Sep 20, 2018 8.801 8.824 8.757 8.779 83,392 +0.06(+0.70%)
Sep 19, 2018 8.707 8.729 8.673 8.718 30,507 +0.07(+0.84%)
Sep 18, 2018 8.612 8.687 8.612 8.645 55,633 +0.04(+0.45%)
Sep 17, 2018 8.623 8.645 8.573 8.606 56,033 +0.01(+0.13%)
Sep 14, 2018 8.695 8.701 8.511 8.595 106,387 -0.08(-0.96%)
Sep 13, 2018 8.673 8.701 8.662 8.679 46,151 +0.06(+0.65%)
Sep 12, 2018 8.578 8.746 8.528 8.623 150,414 +0.06(+0.75%)
Sep 11, 2018 8.472 8.573 8.456 8.559 129,899 +0.09(+1.02%)
Sep 10, 2018 8.456 8.478 8.456 8.472 49,426 +0.02(+0.20%)
Sep 07, 2018 8.478 8.506 8.433 8.456 34,086 -0.06(-0.72%)
Sep 06, 2018 8.456 8.556 8.456 8.517 133,672 +0.08(+0.99%)
Sep 05, 2018 8.472 8.484 8.417 8.433 39,939 -0.01(-0.13%)
Sep 04, 2018 8.517 8.517 8.439 8.445 52,832 -0.08(-0.98%)
Aug 31, 2018 8.528 8.528 8.528 0 -0.01(-0.07%)
Aug 30, 2018 8.584 8.584 8.506 8.534 86,166 -0.02(-0.26%)
Aug 29, 2018 8.539 8.578 8.511 8.556 75,798 +0.05(+0.59%)
Aug 28, 2018 8.550 8.556 8.495 8.506 61,232 -0.01(-0.13%)
Aug 27, 2018 8.445 8.562 8.445 8.517 126,128 +0.08(+0.92%)
Aug 24, 2018 8.383 8.439 8.372 8.439 62,791 +0.11(+1.27%)
Aug 23, 2018 8.367 8.383 8.331 8.333 89,110 -0.03(-0.33%)
Aug 22, 2018 8.316 8.383 8.306 8.361 67,850 +0.07(+0.81%)
Aug 21, 2018 8.300 8.318 8.277 8.294 70,210 +0.04(+0.54%)
Aug 20, 2018 8.249 8.277 8.239 8.249 73,595 +0.04(+0.54%)
Aug 17, 2018 8.277 8.294 8.205 8.205 103,695 -0.04(-0.47%)
Aug 16, 2018 8.283 8.322 8.239 8.244 77,350 +0.00(+0.00%)
Aug 15, 2018 8.294 8.316 8.238 8.244 74,625 -0.09(-1.14%)
Aug 14, 2018 8.266 8.406 8.266 8.339 116,878 +0.04(+0.47%)
Aug 13, 2018 8.305 8.329 8.276 8.300 80,671 +0.00(+0.00%)
Aug 10, 2018 8.272 8.355 8.244 8.300 65,482 -0.07(-0.87%)
Aug 09, 2018 8.316 8.398 8.311 8.372 123,726 +0.06(+0.74%)
Aug 08, 2018 8.333 8.355 8.280 8.311 115,389 +0.01(+0.13%)
Aug 07, 2018 8.255 8.300 8.241 8.300 98,218 +0.09(+1.12%)
Aug 06, 2018 8.160 8.222 8.155 8.208 100,504 +0.06(+0.72%)
Aug 03, 2018 8.160 8.199 8.138 8.149 82,346 -0.02(-0.20%)
Aug 02, 2018 8.255 8.255 8.166 8.166 115,003 -0.10(-1.21%)
Aug 01, 2018 8.305 8.344 8.249 8.266 85,714 -0.06(-0.74%)
Jul 31, 2018 8.233 8.361 8.233 8.328 131,126 +0.11(+1.29%)
Jul 30, 2018 8.383 8.417 8.177 8.222 179,526 -0.14(-1.67%)
Jul 27, 2018 8.506 8.523 8.361 8.361 95,084 -0.12(-1.45%)
Jul 26, 2018 8.517 8.534 8.484 8.484 110,839 -0.04(-0.46%)
Jul 25, 2018 8.545 8.546 8.445 8.523 186,202 -0.02(-0.20%)
Jul 24, 2018 8.433 8.573 8.429 8.539 113,234 +0.13(+1.49%)
Jul 23, 2018 8.411 8.428 8.350 8.414 109,677 +0.01(+0.17%)
Jul 20, 2018 8.361 8.411 8.294 8.400 146,121 +0.02(+0.20%)
Jul 19, 2018 8.316 8.405 8.300 8.383 82,027 +0.07(+0.80%)
Jul 18, 2018 8.266 8.322 8.249 8.316 72,617 +0.06(+0.73%)
Jul 17, 2018 8.160 8.261 8.110 8.256 129,759 +0.12(+1.53%)
Jul 16, 2018 8.021 8.155 8.021 8.132 158,563 +0.12(+1.46%)
Jul 13, 2018 8.088 8.177 7.943 8.015 180,746 -0.06(-0.76%)
Jul 12, 2018 8.144 8.171 8.077 8.077 121,684 +0.02(+0.28%)
Jul 11, 2018 8.199 8.229 8.054 8.054 166,523 -0.18(-2.23%)
Jul 10, 2018 8.350 8.355 8.238 8.238 128,968 -0.06(-0.74%)
Jul 09, 2018 8.350 8.383 8.300 8.300 126,060 +0.02(+0.20%)
Jul 06, 2018 8.355 8.378 8.283 8.283 117,255 -0.03(-0.40%)
Jul 05, 2018 8.378 8.395 8.316 8.316 98,416 +0.01(+0.13%)
Jul 03, 2018 8.305 8.305 8.305 0 -0.01(-0.07%)
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.