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

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

10.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2022 8.069 8.324 8.069 8.316 81,814 +0.21(+2.63%)
Nov 29, 2022 8.077 8.129 8.077 8.103 32,397 -0.01(-0.10%)
Nov 28, 2022 8.188 8.205 8.044 8.112 121,887 -0.08(-0.94%)
Nov 25, 2022 8.103 8.222 8.103 8.188 42,415 +0.04(+0.52%)
Nov 23, 2022 8.086 8.171 8.062 8.146 100,927 +0.06(+0.74%)
Nov 22, 2022 8.035 8.095 8.035 8.086 62,135 +0.09(+1.06%)
Nov 21, 2022 7.958 8.026 7.958 8.001 40,513 +0.01(+0.11%)
Nov 18, 2022 7.967 8.035 7.967 7.992 55,392 +0.04(+0.54%)
Nov 17, 2022 7.924 7.975 7.890 7.950 50,185 -0.07(-0.85%)
Nov 16, 2022 7.975 8.060 7.975 8.018 88,057 +0.00(+0.00%)
Nov 15, 2022 8.001 8.086 7.992 8.018 58,573 +0.07(+0.86%)
Nov 14, 2022 7.975 8.035 7.941 7.950 52,118 -0.03(-0.32%)
Nov 11, 2022 7.975 8.043 7.950 7.975 77,388 +0.03(+0.32%)
Nov 10, 2022 7.797 7.975 7.797 7.950 56,289 +0.26(+3.43%)
Nov 09, 2022 7.720 7.795 7.677 7.686 75,665 -0.10(-1.31%)
Nov 08, 2022 7.720 7.848 7.720 7.788 95,959 +0.05(+0.66%)
Nov 07, 2022 7.720 7.758 7.686 7.737 56,150 +0.06(+0.78%)
Nov 04, 2022 7.754 7.801 7.635 7.677 56,674 +0.05(+0.67%)
Nov 03, 2022 7.609 7.664 7.575 7.626 36,227 -0.03(-0.44%)
Nov 02, 2022 7.788 7.845 7.660 7.660 24,546 -0.16(-2.07%)
Nov 01, 2022 7.763 7.831 7.715 7.822 34,805 +0.14(+1.77%)
Oct 31, 2022 7.754 7.754 7.686 7.686 30,066 -0.09(-1.10%)
Oct 28, 2022 7.729 7.788 7.729 7.771 23,227 +0.03(+0.33%)
Oct 27, 2022 7.703 7.780 7.703 7.746 49,685 +0.06(+0.78%)
Oct 26, 2022 7.618 7.720 7.618 7.686 129,161 +0.09(+1.12%)
Oct 25, 2022 7.507 7.618 7.507 7.601 25,876 +0.12(+1.59%)
Oct 24, 2022 7.473 7.524 7.439 7.482 82,894 +0.03(+0.46%)
Oct 21, 2022 7.260 7.465 7.260 7.448 28,723 +0.15(+2.10%)
Oct 20, 2022 7.371 7.422 7.286 7.294 45,035 -0.10(-1.38%)
Oct 19, 2022 7.431 7.431 7.363 7.397 53,293 -0.03(-0.46%)
Oct 18, 2022 7.448 7.516 7.397 7.431 84,083 +0.07(+0.92%)
Oct 17, 2022 7.354 7.431 7.345 7.363 103,661 +0.14(+2.00%)
Oct 14, 2022 7.337 7.363 7.201 7.218 45,193 -0.08(-1.05%)
Oct 13, 2022 7.141 7.345 6.809 7.294 114,824 +0.06(+0.82%)
Oct 12, 2022 7.218 7.260 7.201 7.235 47,618 +0.02(+0.24%)
Oct 11, 2022 7.286 7.318 7.209 7.218 36,355 -0.09(-1.17%)
Oct 10, 2022 7.294 7.363 7.235 7.303 33,674 +0.02(+0.23%)
Oct 07, 2022 7.380 7.387 7.260 7.286 84,999 -0.11(-1.50%)
Oct 06, 2022 7.422 7.482 7.388 7.397 110,375 -0.05(-0.69%)
Oct 05, 2022 7.660 7.686 7.405 7.448 279,518 -0.25(-3.21%)
Oct 04, 2022 7.652 7.763 7.618 7.694 59,709 +0.16(+2.15%)
Oct 03, 2022 7.397 7.601 7.395 7.533 55,887 +0.20(+2.78%)
Sep 30, 2022 7.271 7.366 7.271 7.329 73,039 +0.05(+0.68%)
Sep 29, 2022 7.387 7.396 7.255 7.280 36,265 -0.15(-2.01%)
Sep 28, 2022 7.288 7.437 7.288 7.429 54,261 +0.18(+2.52%)
Sep 27, 2022 7.387 7.429 7.230 7.246 48,127 -0.11(-1.47%)
Sep 26, 2022 7.512 7.570 7.271 7.354 102,113 -0.16(-2.10%)
Sep 23, 2022 7.545 7.570 7.479 7.512 129,548 -0.12(-1.63%)
Sep 22, 2022 7.719 7.719 7.636 7.636 32,665 -0.10(-1.29%)
Sep 21, 2022 7.818 7.868 7.711 7.736 31,615 -0.07(-0.96%)
Sep 20, 2022 7.926 7.959 7.810 7.810 28,521 -0.15(-1.88%)
Sep 19, 2022 7.877 7.959 7.877 7.959 27,015 +0.03(+0.42%)
Sep 16, 2022 7.951 7.951 7.893 7.926 50,126 -0.08(-1.04%)
Sep 15, 2022 8.067 8.137 8.001 8.009 28,104 -0.12(-1.43%)
Sep 14, 2022 8.125 8.158 8.067 8.125 53,430 +0.00(+0.00%)
Sep 13, 2022 8.308 8.333 8.117 8.125 45,263 -0.28(-3.35%)
Sep 12, 2022 8.357 8.407 8.225 8.407 70,264 +0.12(+1.50%)
Sep 09, 2022 8.216 8.316 8.216 8.283 28,246 +0.12(+1.52%)
Sep 08, 2022 8.092 8.200 8.092 8.158 15,388 +0.04(+0.51%)
Sep 07, 2022 8.100 8.117 8.059 8.117 61,694 -0.01(-0.10%)
Sep 06, 2022 8.150 8.190 8.092 8.125 18,354 -0.02(-0.20%)
Sep 02, 2022 8.225 8.250 8.142 8.142 35,012 +0.00(+0.00%)
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.