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

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

10.37 +0.19 (+1.86%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 24, 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 30, 2019 7.369 7.446 7.356 7.407 164,782 +0.06(+0.88%)
Sep 27, 2019 7.407 7.427 7.336 7.343 78,834 -0.06(-0.87%)
Sep 26, 2019 7.407 7.414 7.350 7.407 72,952 +0.03(+0.35%)
Sep 25, 2019 7.388 7.407 7.323 7.381 149,188 +0.01(+0.09%)
Sep 24, 2019 7.407 7.472 7.375 7.375 255,098 -0.19(-2.48%)
Sep 23, 2019 7.634 7.634 7.543 7.563 134,948 -0.04(-0.51%)
Sep 20, 2019 7.601 7.634 7.569 7.601 102,175 +0.02(+0.26%)
Sep 19, 2019 7.601 7.634 7.569 7.582 55,295 +0.01(+0.17%)
Sep 18, 2019 7.601 7.620 7.517 7.569 69,340 -0.03(-0.34%)
Sep 17, 2019 7.608 7.608 7.582 7.595 59,986 -0.01(-0.17%)
Sep 16, 2019 7.640 7.640 7.595 7.608 58,921 -0.01(-0.08%)
Sep 13, 2019 7.627 7.640 7.582 7.614 103,257 +0.05(+0.60%)
Sep 12, 2019 7.511 7.591 7.504 7.569 181,306 +0.06(+0.85%)
Sep 11, 2019 7.440 7.508 7.401 7.505 177,321 +0.07(+0.97%)
Sep 10, 2019 7.356 7.433 7.323 7.433 95,149 +0.08(+1.14%)
Sep 09, 2019 7.356 7.358 7.310 7.349 60,071 +0.00(+0.00%)
Sep 06, 2019 7.291 7.349 7.278 7.349 157,050 +0.08(+1.16%)
Sep 05, 2019 7.304 7.343 7.265 7.265 128,326 -0.01(-0.09%)
Sep 04, 2019 7.233 7.284 7.228 7.271 79,149 +0.10(+1.44%)
Sep 03, 2019 7.220 7.265 7.161 7.168 109,554 -0.08(-1.16%)
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%)
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.