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 (%)
Sep 30, 2020 6.745 6.895 6.710 6.759 176,697 +0.01(+0.11%)
Sep 29, 2020 6.788 6.816 6.724 6.752 71,187 -0.01(-0.21%)
Sep 28, 2020 6.717 6.804 6.717 6.767 125,776 +0.07(+1.06%)
Sep 25, 2020 6.596 6.696 6.575 6.696 74,847 +0.04(+0.64%)
Sep 24, 2020 6.639 6.681 6.539 6.653 156,230 +0.01(+0.21%)
Sep 23, 2020 6.745 6.767 6.639 6.639 147,700 -0.11(-1.58%)
Sep 22, 2020 6.710 6.809 6.710 6.745 136,742 +0.02(+0.32%)
Sep 21, 2020 6.738 6.738 6.646 6.724 109,761 -0.09(-1.36%)
Sep 18, 2020 6.845 6.859 6.802 6.816 33,062 -0.02(-0.31%)
Sep 17, 2020 6.809 6.838 6.781 6.838 50,108 -0.01(-0.10%)
Sep 16, 2020 6.852 6.866 6.831 6.845 81,879 +0.01(+0.21%)
Sep 15, 2020 6.852 7.328 6.809 6.831 100,321 +0.04(+0.52%)
Sep 14, 2020 6.674 6.809 6.674 6.795 153,677 +0.07(+1.06%)
Sep 11, 2020 6.681 6.731 6.653 6.724 59,653 +0.10(+1.50%)
Sep 10, 2020 6.688 6.731 6.624 6.624 57,773 -0.05(-0.75%)
Sep 09, 2020 6.518 6.688 6.511 6.674 69,021 +0.17(+2.62%)
Sep 08, 2020 6.546 6.546 6.489 6.504 73,916 -0.09(-1.29%)
Sep 04, 2020 6.660 6.745 6.589 6.589 57,964 -0.10(-1.49%)
Sep 03, 2020 6.852 6.852 6.681 6.688 80,353 -0.19(-2.79%)
Sep 02, 2020 6.816 6.880 6.759 6.880 123,143 +0.11(+1.68%)
Sep 01, 2020 6.745 6.866 6.745 6.767 102,783 +0.01(+0.21%)
Aug 31, 2020 6.703 6.774 6.703 6.752 92,947 +0.01(+0.21%)
Aug 28, 2020 6.681 6.752 6.667 6.738 51,211 +0.04(+0.53%)
Aug 27, 2020 6.624 6.717 6.624 6.703 107,426 +0.06(+0.96%)
Aug 26, 2020 6.632 6.667 6.617 6.639 46,155 +0.00(+0.00%)
Aug 25, 2020 6.681 6.684 6.610 6.639 52,651 -0.01(-0.21%)
Aug 24, 2020 6.667 6.710 6.653 6.653 58,918 +0.04(+0.54%)
Aug 21, 2020 6.624 6.641 6.603 6.617 40,519 -0.05(-0.75%)
Aug 20, 2020 6.710 6.732 6.653 6.667 67,194 -0.03(-0.42%)
Aug 19, 2020 6.738 6.745 6.688 6.696 93,386 -0.01(-0.21%)
Aug 18, 2020 6.703 6.738 6.696 6.710 79,698 -0.02(-0.32%)
Aug 17, 2020 6.660 6.731 6.660 6.731 75,441 +0.09(+1.28%)
Aug 14, 2020 6.617 6.646 6.617 6.646 45,724 +0.03(+0.43%)
Aug 13, 2020 6.603 6.660 6.603 6.617 97,810 -0.01(-0.11%)
Aug 12, 2020 6.575 6.653 6.575 6.624 63,648 +0.07(+1.08%)
Aug 11, 2020 6.617 6.660 6.553 6.553 79,290 -0.04(-0.65%)
Aug 10, 2020 6.496 6.624 6.496 6.596 134,501 +0.09(+1.42%)
Aug 07, 2020 6.454 6.514 6.454 6.504 49,242 +0.00(+0.00%)
Aug 06, 2020 6.532 6.553 6.489 6.504 92,130 -0.08(-1.19%)
Aug 05, 2020 6.568 6.589 6.521 6.582 45,114 +0.06(+0.98%)
Aug 04, 2020 6.433 6.539 6.433 6.518 31,827 +0.05(+0.77%)
Aug 03, 2020 6.461 6.482 6.440 6.468 57,753 +0.01(+0.22%)
Jul 31, 2020 6.461 6.468 6.369 6.454 59,934 +0.01(+0.22%)
Jul 30, 2020 6.575 6.575 6.404 6.440 109,161 -0.18(-2.69%)
Jul 29, 2020 6.539 6.617 6.525 6.617 111,713 +0.07(+1.09%)
Jul 28, 2020 6.539 6.553 6.511 6.546 54,133 -0.01(-0.11%)
Jul 27, 2020 6.511 6.568 6.496 6.553 96,473 +0.06(+0.88%)
Jul 24, 2020 6.468 6.511 6.433 6.496 180,366 +0.01(+0.22%)
Jul 23, 2020 6.418 6.482 6.418 6.482 120,023 +0.06(+0.88%)
Jul 22, 2020 6.376 6.454 6.376 6.425 81,039 +0.01(+0.11%)
Jul 21, 2020 6.411 6.495 6.411 6.418 62,841 +0.02(+0.33%)
Jul 20, 2020 6.411 6.411 6.395 6.397 20,600 -0.01(-0.11%)
Jul 17, 2020 6.454 6.454 6.369 6.404 55,573 -0.02(-0.33%)
Jul 16, 2020 6.376 6.447 6.361 6.425 128,700 +0.03(+0.44%)
Jul 15, 2020 6.496 6.496 6.361 6.397 146,111 +0.06(+1.01%)
Jul 14, 2020 6.248 6.333 6.205 6.333 93,369 +0.10(+1.60%)
Jul 13, 2020 6.276 6.347 6.219 6.233 78,306 +0.03(+0.46%)
Jul 10, 2020 6.155 6.269 6.155 6.205 74,425 +0.00(+0.00%)
Jul 09, 2020 6.297 6.297 6.191 6.205 94,679 -0.09(-1.36%)
Jul 08, 2020 6.262 6.333 6.262 6.290 49,997 +0.04(+0.57%)
Jul 07, 2020 6.305 6.326 6.255 6.255 82,318 -0.06(-1.01%)
Jul 06, 2020 6.397 6.397 6.305 6.319 109,861 +0.01(+0.23%)
Jul 02, 2020 6.326 6.404 6.305 6.305 63,733 -0.02(-0.34%)
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.