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

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

10.30 -0.03 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Nov 30, 2017 8.350 8.376 8.329 8.366 69,310 +0.04(+0.44%)
Nov 29, 2017 8.381 8.387 8.283 8.329 80,693 -0.04(-0.44%)
Nov 28, 2017 8.313 8.387 8.266 8.366 90,559 +0.08(+0.95%)
Nov 27, 2017 8.460 8.460 8.287 8.287 71,278 -0.17(-2.04%)
Nov 24, 2017 8.402 8.460 8.360 8.460 48,824 +0.08(+0.94%)
Nov 22, 2017 8.350 8.381 8.297 8.381 56,354 +0.06(+0.75%)
Nov 21, 2017 8.293 8.340 8.251 8.319 88,408 +0.07(+0.89%)
Nov 20, 2017 8.235 8.246 8.198 8.246 84,508 +0.05(+0.57%)
Nov 17, 2017 8.162 8.209 8.146 8.198 73,544 +0.07(+0.90%)
Nov 16, 2017 8.131 8.246 8.115 8.125 80,079 +0.03(+0.32%)
Nov 15, 2017 8.026 8.139 8.026 8.099 114,707 +0.01(+0.06%)
Nov 14, 2017 8.293 8.293 7.989 8.094 269,182 -0.20(-2.39%)
Nov 13, 2017 8.350 8.386 8.287 8.293 133,628 -0.10(-1.24%)
Nov 10, 2017 8.334 8.434 8.334 8.397 121,717 +0.04(+0.50%)
Nov 09, 2017 8.418 8.439 8.334 8.355 128,978 -0.11(-1.36%)
Nov 08, 2017 8.381 8.470 8.350 8.470 165,860 +0.08(+1.00%)
Nov 07, 2017 8.408 8.455 8.387 8.387 109,850 -0.02(-0.25%)
Nov 06, 2017 8.491 8.491 8.371 8.408 109,266 -0.04(-0.49%)
Nov 03, 2017 8.449 8.496 8.423 8.449 75,203 +0.02(+0.19%)
Nov 02, 2017 8.496 8.496 8.434 8.434 62,922 -0.07(-0.80%)
Nov 01, 2017 8.517 8.517 8.444 8.502 89,818 +0.01(+0.12%)
Oct 31, 2017 8.507 8.507 8.428 8.491 74,659 +0.01(+0.06%)
Oct 30, 2017 8.481 8.486 8.418 8.486 112,458 +0.03(+0.31%)
Oct 27, 2017 8.470 8.485 8.428 8.460 114,410 +0.01(+0.06%)
Oct 26, 2017 8.491 8.522 8.455 8.455 125,418 -0.02(-0.25%)
Oct 25, 2017 8.533 8.569 8.444 8.475 104,219 -0.05(-0.61%)
Oct 24, 2017 8.528 8.559 8.523 8.528 105,310 +0.00(+0.00%)
Oct 23, 2017 8.502 8.590 8.465 8.528 75,482 -0.01(-0.06%)
Oct 20, 2017 8.502 8.543 8.476 8.533 80,234 +0.06(+0.68%)
Oct 19, 2017 8.543 8.543 8.428 8.475 96,038 -0.05(-0.61%)
Oct 18, 2017 8.549 8.610 8.470 8.528 85,114 +0.00(+0.00%)
Oct 17, 2017 8.481 8.564 8.428 8.528 115,174 +0.07(+0.80%)
Oct 16, 2017 8.491 8.522 8.415 8.460 96,511 +0.03(+0.31%)
Oct 13, 2017 8.549 8.549 8.423 8.434 63,630 -0.10(-1.22%)
Oct 12, 2017 8.470 8.559 8.470 8.538 66,880 +0.09(+1.05%)
Oct 11, 2017 8.418 8.460 8.418 8.449 84,146 +0.02(+0.25%)
Oct 10, 2017 8.376 8.438 8.376 8.428 72,971 +0.10(+1.19%)
Oct 09, 2017 8.340 8.403 8.287 8.329 70,388 -0.03(-0.31%)
Oct 06, 2017 8.402 8.402 8.345 8.355 89,219 -0.07(-0.81%)
Oct 05, 2017 8.434 8.459 8.408 8.423 45,377 +0.03(+0.31%)
Oct 04, 2017 8.423 8.454 8.397 8.397 126,798 -0.03(-0.31%)
Oct 03, 2017 8.585 8.585 8.408 8.423 143,676 -0.16(-1.83%)
Oct 02, 2017 8.441 8.652 8.409 8.580 153,094 +0.14(+1.70%)
Sep 29, 2017 8.375 8.436 8.310 8.436 137,472 +0.13(+1.55%)
Sep 28, 2017 8.287 8.318 8.266 8.308 83,692 +0.03(+0.33%)
Sep 27, 2017 8.256 8.327 8.215 8.280 74,885 +0.03(+0.35%)
Sep 26, 2017 8.359 8.359 8.215 8.251 131,817 -0.00(-0.00%)
Sep 25, 2017 8.364 8.364 8.241 8.252 98,856 -0.06(-0.70%)
Sep 22, 2017 8.369 8.369 8.272 8.309 117,005 -0.01(-0.10%)
Sep 21, 2017 8.298 8.318 8.241 8.318 113,739 +0.01(+0.06%)
Sep 20, 2017 8.292 8.446 8.251 8.313 254,011 +0.07(+0.81%)
Sep 19, 2017 8.102 8.259 8.102 8.246 186,906 +0.15(+1.84%)
Sep 18, 2017 7.979 8.108 7.975 8.097 191,108 +0.14(+1.81%)
Sep 15, 2017 7.882 7.959 7.871 7.954 128,605 +0.09(+1.11%)
Sep 14, 2017 7.830 7.918 7.830 7.866 177,797 +0.04(+0.46%)
Sep 13, 2017 7.820 7.871 7.820 7.830 128,186 -0.03(-0.39%)
Sep 12, 2017 7.799 7.861 7.775 7.861 158,792 +0.08(+1.05%)
Sep 11, 2017 7.774 7.820 7.753 7.779 121,742 +0.06(+0.80%)
Sep 08, 2017 7.717 7.769 7.702 7.717 109,180 -0.02(-0.27%)
Sep 07, 2017 7.748 7.779 7.728 7.738 97,567 -0.01(-0.13%)
Sep 06, 2017 7.728 7.758 7.692 7.748 107,408 +0.02(+0.20%)
Sep 05, 2017 7.769 7.778 7.692 7.733 104,039 -0.07(-0.92%)
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.