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

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

10.12 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 7.803 7.841 7.778 7.829 68,187 +0.01(+0.08%)
Apr 29, 2019 7.766 7.822 7.750 7.822 112,772 +0.06(+0.73%)
Apr 26, 2019 7.759 7.791 7.759 7.766 99,231 +0.03(+0.33%)
Apr 25, 2019 7.797 7.811 7.740 7.740 47,729 -0.08(-1.05%)
Apr 24, 2019 7.835 7.867 7.803 7.822 62,464 -0.03(-0.40%)
Apr 23, 2019 7.835 7.860 7.822 7.854 54,450 +0.03(+0.40%)
Apr 22, 2019 7.860 7.867 7.816 7.822 95,350 -0.07(-0.88%)
Apr 18, 2019 7.867 7.898 7.841 7.892 68,053 +0.03(+0.40%)
Apr 17, 2019 7.898 7.905 7.856 7.860 61,937 -0.03(-0.40%)
Apr 16, 2019 7.936 7.942 7.886 7.892 79,916 +0.00(+0.00%)
Apr 15, 2019 7.879 7.898 7.835 7.892 103,005 +0.02(+0.24%)
Apr 12, 2019 7.873 7.892 7.842 7.873 97,648 +0.04(+0.56%)
Apr 11, 2019 7.841 7.867 7.816 7.829 82,683 -0.01(-0.16%)
Apr 10, 2019 7.810 7.841 7.782 7.841 44,853 +0.05(+0.65%)
Apr 09, 2019 7.803 7.817 7.772 7.791 95,524 -0.04(-0.56%)
Apr 08, 2019 7.816 7.848 7.810 7.835 69,336 +0.01(+0.08%)
Apr 05, 2019 7.854 7.879 7.797 7.829 95,116 -0.01(-0.08%)
Apr 04, 2019 7.841 7.848 7.803 7.835 50,015 -0.01(-0.08%)
Apr 03, 2019 7.822 7.854 7.791 7.841 120,031 +0.03(+0.40%)
Apr 02, 2019 7.822 7.829 7.778 7.810 86,331 -0.03(-0.40%)
Apr 01, 2019 7.835 7.854 7.803 7.841 129,381 +0.06(+0.81%)
Mar 29, 2019 7.716 7.778 7.692 7.778 249,791 +0.07(+0.96%)
Mar 28, 2019 7.716 7.716 7.692 7.704 139,871 -0.01(-0.08%)
Mar 27, 2019 7.686 7.710 7.663 7.710 111,939 +0.04(+0.48%)
Mar 26, 2019 7.630 7.679 7.630 7.673 228,217 +0.06(+0.73%)
Mar 25, 2019 7.642 7.686 7.581 7.618 433,306 -0.16(-2.06%)
Mar 22, 2019 7.828 7.834 7.751 7.778 130,727 -0.07(-0.94%)
Mar 21, 2019 7.784 7.858 7.780 7.852 99,208 +0.07(+0.87%)
Mar 20, 2019 7.803 7.828 7.766 7.784 55,355 -0.04(-0.55%)
Mar 19, 2019 7.809 7.846 7.797 7.828 120,024 +0.04(+0.56%)
Mar 18, 2019 7.753 7.791 7.704 7.784 78,241 +0.05(+0.64%)
Mar 15, 2019 7.716 7.760 7.710 7.735 111,450 +0.02(+0.24%)
Mar 14, 2019 7.716 7.747 7.716 7.716 99,140 -0.02(-0.24%)
Mar 13, 2019 7.753 7.753 7.723 7.735 83,652 +0.02(+0.24%)
Mar 12, 2019 7.716 7.729 7.710 7.716 57,298 +0.02(+0.32%)
Mar 11, 2019 7.630 7.695 7.630 7.692 68,758 +0.09(+1.14%)
Mar 08, 2019 7.574 7.624 7.531 7.605 100,596 -0.06(-0.81%)
Mar 07, 2019 7.716 7.723 7.655 7.667 101,531 -0.07(-0.88%)
Mar 06, 2019 7.784 7.787 7.735 7.735 117,290 -0.04(-0.56%)
Mar 05, 2019 7.809 7.812 7.778 7.778 77,336 -0.02(-0.24%)
Mar 04, 2019 7.858 7.889 7.791 7.797 148,303 -0.06(-0.71%)
Mar 01, 2019 7.865 7.883 7.852 7.852 49,083 +0.01(+0.16%)
Feb 28, 2019 7.834 7.877 7.834 7.840 75,838 +0.00(+0.00%)
Feb 27, 2019 7.815 7.858 7.815 7.840 75,714 +0.02(+0.24%)
Feb 26, 2019 7.846 7.877 7.821 7.821 80,932 -0.06(-0.71%)
Feb 25, 2019 7.889 7.914 7.858 7.877 52,252 +0.01(+0.08%)
Feb 22, 2019 7.858 7.871 7.834 7.871 73,382 +0.08(+1.03%)
Feb 21, 2019 7.815 7.834 7.778 7.791 89,398 -0.04(-0.47%)
Feb 20, 2019 7.753 7.828 7.751 7.828 63,764 +0.07(+0.96%)
Feb 19, 2019 7.778 7.778 7.729 7.753 88,926 +0.00(+0.00%)
Feb 15, 2019 7.679 7.753 7.679 7.753 101,406 +0.09(+1.21%)
Feb 14, 2019 7.649 7.686 7.642 7.661 124,762 +0.02(+0.24%)
Feb 13, 2019 7.667 7.686 7.636 7.642 63,316 -0.02(-0.24%)
Feb 12, 2019 7.630 7.661 7.599 7.661 79,301 +0.11(+1.47%)
Feb 11, 2019 7.531 7.568 7.513 7.550 98,466 +0.05(+0.66%)
Feb 08, 2019 7.550 7.568 7.470 7.500 113,556 -0.09(-1.14%)
Feb 07, 2019 7.655 7.655 7.476 7.587 82,037 -0.05(-0.65%)
Feb 06, 2019 7.673 7.704 7.605 7.636 96,065 -0.05(-0.64%)
Feb 05, 2019 7.723 7.739 7.686 7.686 81,114 +0.00(+0.00%)
Feb 04, 2019 7.612 7.686 7.605 7.686 72,671 +0.06(+0.81%)
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.