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

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

10.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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, 2021 9.767 9.787 9.629 9.606 80,895 -0.15(-1.49%)
Sep 29, 2021 9.721 9.759 9.704 9.751 52,825 +0.03(+0.31%)
Sep 28, 2021 9.621 9.728 9.599 9.721 53,164 +0.06(+0.63%)
Sep 27, 2021 9.591 9.683 9.591 9.660 18,436 +0.10(+1.04%)
Sep 24, 2021 9.576 9.675 9.560 9.560 63,251 +0.01(+0.08%)
Sep 23, 2021 9.537 9.698 9.537 9.553 77,012 +0.00(+0.00%)
Sep 22, 2021 9.560 9.577 9.545 9.553 57,214 +0.00(+0.00%)
Sep 21, 2021 9.660 9.844 9.407 9.553 51,830 -0.09(-0.95%)
Sep 20, 2021 9.966 9.969 9.599 9.644 79,632 -0.38(-3.81%)
Sep 17, 2021 10.08 10.13 10.03 10.03 20,841 -0.07(-0.68%)
Sep 16, 2021 10.11 10.24 10.07 10.10 26,157 -0.06(-0.60%)
Sep 15, 2021 10.14 10.26 10.12 10.16 35,506 +0.02(+0.15%)
Sep 14, 2021 10.20 10.28 10.11 10.14 17,524 -0.04(-0.38%)
Sep 13, 2021 10.23 10.28 10.14 10.18 166,462 -0.03(-0.30%)
Sep 10, 2021 10.13 10.23 10.13 10.21 90,177 +0.15(+1.44%)
Sep 09, 2021 10.03 10.07 9.984 10.07 29,388 +0.05(+0.46%)
Sep 08, 2021 10.02 10.06 9.971 10.02 37,581 +0.00(+0.00%)
Sep 07, 2021 10.01 10.05 9.981 10.02 38,750 -0.03(-0.30%)
Sep 03, 2021 9.866 10.05 9.866 10.05 57,112 +0.22(+2.26%)
Sep 02, 2021 9.866 10.02 9.828 9.828 85,004 -0.06(-0.62%)
Sep 01, 2021 9.958 9.958 9.859 9.889 69,523 +0.00(+0.00%)
Aug 31, 2021 9.958 9.973 9.843 9.889 92,709 +0.00(+0.00%)
Aug 30, 2021 9.935 9.943 9.859 9.889 85,455 -0.11(-1.07%)
Aug 27, 2021 9.805 10.02 9.721 9.996 102,643 +0.27(+2.75%)
Aug 26, 2021 9.866 9.885 9.721 9.729 81,811 -0.18(-1.85%)
Aug 25, 2021 9.981 10.01 9.882 9.912 78,932 -0.01(-0.08%)
Aug 24, 2021 9.981 10.04 9.917 9.920 72,091 -0.02(-0.15%)
Aug 23, 2021 9.981 10.05 9.897 9.935 83,965 +0.05(+0.46%)
Aug 20, 2021 9.973 10.07 9.889 9.889 64,838 -0.13(-1.30%)
Aug 19, 2021 10.05 10.11 10.00 10.02 43,315 -0.06(-0.61%)
Aug 18, 2021 10.19 10.27 10.04 10.08 79,214 -0.14(-1.35%)
Aug 17, 2021 10.21 10.26 10.15 10.22 43,977 +0.00(+0.00%)
Aug 16, 2021 10.19 10.22 10.16 10.22 30,448 +0.04(+0.38%)
Aug 13, 2021 10.18 10.19 10.12 10.18 44,890 +0.02(+0.15%)
Aug 12, 2021 10.15 10.17 10.11 10.16 47,301 +0.04(+0.38%)
Aug 11, 2021 10.01 10.15 10.01 10.13 76,090 +0.11(+1.15%)
Aug 10, 2021 9.851 10.01 9.851 10.01 67,511 +0.16(+1.63%)
Aug 09, 2021 9.866 9.904 9.851 9.851 59,080 -0.04(-0.39%)
Aug 06, 2021 9.866 10.01 9.866 9.889 78,382 -0.01(-0.08%)
Aug 05, 2021 9.851 9.962 9.851 9.897 51,730 +0.02(+0.15%)
Aug 04, 2021 10.09 10.14 9.859 9.882 100,176 -0.21(-2.12%)
Aug 03, 2021 10.10 10.16 10.02 10.10 69,868 -0.02(-0.15%)
Aug 02, 2021 10.20 10.29 10.04 10.11 70,829 -0.06(-0.60%)
Jul 30, 2021 10.16 10.21 10.07 10.17 74,886 -0.01(-0.08%)
Jul 29, 2021 10.17 10.20 10.03 10.18 48,483 +0.04(+0.38%)
Jul 28, 2021 10.12 10.17 10.10 10.14 90,295 +0.05(+0.45%)
Jul 27, 2021 10.03 10.12 9.966 10.10 125,030 +0.07(+0.69%)
Jul 26, 2021 9.973 10.03 9.920 10.03 78,065 +0.05(+0.46%)
Jul 23, 2021 9.744 9.996 9.744 9.981 219,810 +0.34(+3.57%)
Jul 22, 2021 9.751 9.782 9.637 9.637 69,400 -0.12(-1.25%)
Jul 21, 2021 9.912 9.981 9.744 9.759 78,341 -0.11(-1.16%)
Jul 20, 2021 9.897 9.996 9.828 9.874 50,401 -0.02(-0.15%)
Jul 19, 2021 9.874 10.02 9.846 9.889 67,479 -0.17(-1.67%)
Jul 16, 2021 10.06 10.10 9.950 10.06 49,387 +0.02(+0.23%)
Jul 15, 2021 10.15 10.17 9.896 10.03 137,352 -0.08(-0.83%)
Jul 14, 2021 9.927 10.12 9.912 10.12 114,597 +0.21(+2.08%)
Jul 13, 2021 9.729 9.912 9.700 9.912 125,204 +0.18(+1.89%)
Jul 12, 2021 9.759 9.759 9.683 9.729 103,991 -0.02(-0.16%)
Jul 09, 2021 9.820 9.820 9.697 9.744 87,187 -0.11(-1.09%)
Jul 08, 2021 9.644 9.851 9.537 9.851 112,542 +0.13(+1.34%)
Jul 07, 2021 9.813 9.836 9.637 9.721 72,758 -0.09(-0.94%)
Jul 06, 2021 9.927 9.935 9.805 9.813 84,299 -0.11(-1.16%)
Jul 02, 2021 9.820 9.963 9.820 9.927 101,634 +0.12(+1.25%)
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.