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: 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 (%)
Dec 31, 2019 7.569 7.675 7.560 7.675 321,971 +0.11(+1.41%)
Dec 30, 2019 7.689 7.722 7.563 7.569 251,507 -0.13(-1.74%)
Dec 27, 2019 7.735 7.755 7.689 7.703 165,477 -0.01(-0.17%)
Dec 26, 2019 7.761 7.761 7.683 7.716 148,502 -0.02(-0.25%)
Dec 24, 2019 7.729 7.748 7.689 7.735 102,008 +0.05(+0.60%)
Dec 23, 2019 7.657 7.689 7.631 7.689 183,154 +0.03(+0.43%)
Dec 20, 2019 7.591 7.663 7.591 7.657 227,875 +0.09(+1.21%)
Dec 19, 2019 7.526 7.585 7.526 7.565 198,298 +0.03(+0.35%)
Dec 18, 2019 7.559 7.559 7.513 7.539 227,260 +0.00(+0.00%)
Dec 17, 2019 7.506 7.552 7.441 7.539 148,377 +0.05(+0.61%)
Dec 16, 2019 7.513 7.559 7.487 7.493 261,212 +0.03(+0.35%)
Dec 13, 2019 7.493 7.540 7.467 7.467 120,972 -0.03(-0.35%)
Dec 12, 2019 7.428 7.500 7.421 7.493 149,083 +0.06(+0.79%)
Dec 11, 2019 7.369 7.441 7.356 7.434 324,007 +0.09(+1.25%)
Dec 10, 2019 7.343 7.371 7.304 7.343 200,646 +0.00(+0.00%)
Dec 09, 2019 7.349 7.376 7.336 7.343 144,072 -0.01(-0.09%)
Dec 06, 2019 7.343 7.382 7.323 7.349 128,007 +0.04(+0.54%)
Dec 05, 2019 7.304 7.349 7.284 7.310 209,683 +0.02(+0.27%)
Dec 04, 2019 7.297 7.317 7.264 7.291 112,080 +0.05(+0.72%)
Dec 03, 2019 7.193 7.264 7.179 7.238 181,101 -0.01(-0.18%)
Dec 02, 2019 7.317 7.319 7.245 7.251 114,293 -0.05(-0.72%)
Nov 29, 2019 7.317 7.336 7.304 7.304 62,092 -0.06(-0.80%)
Nov 27, 2019 7.382 7.382 7.330 7.363 192,699 -0.01(-0.18%)
Nov 26, 2019 7.395 7.395 7.323 7.376 266,330 -0.01(-0.18%)
Nov 25, 2019 7.389 7.426 7.376 7.389 145,570 -0.01(-0.09%)
Nov 22, 2019 7.363 7.395 7.323 7.395 125,407 +0.05(+0.71%)
Nov 21, 2019 7.402 7.402 7.343 7.343 136,810 -0.06(-0.79%)
Nov 20, 2019 7.402 7.441 7.389 7.402 81,669 -0.02(-0.26%)
Nov 19, 2019 7.434 7.448 7.415 7.421 102,883 +0.00(+0.00%)
Nov 18, 2019 7.421 7.434 7.402 7.421 127,623 -0.01(-0.18%)
Nov 15, 2019 7.395 7.448 7.389 7.434 83,197 +0.03(+0.44%)
Nov 14, 2019 7.428 7.454 7.402 7.402 114,241 -0.04(-0.53%)
Nov 13, 2019 7.454 7.474 7.428 7.441 107,494 -0.03(-0.44%)
Nov 12, 2019 7.500 7.506 7.454 7.474 197,078 +0.00(+0.00%)
Nov 11, 2019 7.467 7.529 7.467 7.474 86,870 -0.07(-0.95%)
Nov 08, 2019 7.519 7.559 7.500 7.546 122,807 -0.03(-0.35%)
Nov 07, 2019 7.526 7.578 7.500 7.572 140,199 +0.05(+0.61%)
Nov 06, 2019 7.454 7.526 7.454 7.526 205,994 +0.04(+0.52%)
Nov 05, 2019 7.434 7.500 7.434 7.487 101,181 +0.03(+0.44%)
Nov 04, 2019 7.441 7.467 7.441 7.454 71,789 +0.03(+0.44%)
Nov 01, 2019 7.415 7.441 7.397 7.421 125,101 +0.05(+0.62%)
Oct 31, 2019 7.395 7.408 7.336 7.376 79,555 -0.01(-0.18%)
Oct 30, 2019 7.356 7.389 7.336 7.389 116,471 +0.02(+0.27%)
Oct 29, 2019 7.376 7.389 7.369 7.369 71,858 -0.03(-0.35%)
Oct 28, 2019 7.376 7.408 7.376 7.395 87,031 +0.01(+0.18%)
Oct 25, 2019 7.389 7.448 7.376 7.382 165,171 +0.00(+0.00%)
Oct 24, 2019 7.389 7.408 7.376 7.382 116,405 -0.01(-0.09%)
Oct 23, 2019 7.402 7.415 7.363 7.389 90,249 +0.00(+0.00%)
Oct 22, 2019 7.382 7.402 7.343 7.389 134,054 +0.01(+0.18%)
Oct 21, 2019 7.356 7.376 7.317 7.376 89,874 +0.07(+0.98%)
Oct 18, 2019 7.323 7.323 7.271 7.304 129,078 -0.01(-0.09%)
Oct 17, 2019 7.232 7.317 7.232 7.310 150,158 +0.08(+1.08%)
Oct 16, 2019 7.258 7.258 7.160 7.232 270,599 -0.05(-0.63%)
Oct 15, 2019 7.238 7.310 7.206 7.278 192,615 +0.09(+1.27%)
Oct 14, 2019 7.258 7.258 7.170 7.186 117,124 -0.08(-1.08%)
Oct 11, 2019 7.245 7.323 7.212 7.264 105,220 +0.08(+1.09%)
Oct 10, 2019 7.193 7.199 7.140 7.186 101,295 +0.01(+0.09%)
Oct 09, 2019 7.127 7.179 7.117 7.179 102,471 +0.04(+0.55%)
Oct 08, 2019 7.199 7.199 7.081 7.140 109,976 -0.07(-0.91%)
Oct 07, 2019 7.166 7.219 7.166 7.206 117,331 +0.02(+0.27%)
Oct 04, 2019 7.068 7.186 7.068 7.186 93,291 +0.09(+1.29%)
Oct 03, 2019 7.075 7.108 7.029 7.094 178,557 +0.01(+0.18%)
Oct 02, 2019 7.179 7.179 7.042 7.081 186,903 -0.14(-1.90%)
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.