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 (%)
Feb 28, 2020 6.795 6.828 6.562 6.715 291,978 -0.28(-4.00%)
Feb 27, 2020 7.175 7.175 6.958 6.995 176,229 -0.25(-3.41%)
Feb 26, 2020 7.242 7.355 7.235 7.242 170,280 +0.01(+0.09%)
Feb 25, 2020 7.455 7.456 7.215 7.235 197,885 -0.21(-2.86%)
Feb 24, 2020 7.535 7.535 7.428 7.448 125,597 -0.21(-2.79%)
Feb 21, 2020 7.682 7.682 7.622 7.662 92,827 -0.03(-0.35%)
Feb 20, 2020 7.729 7.740 7.669 7.689 77,781 -0.07(-0.95%)
Feb 19, 2020 7.755 7.762 7.727 7.762 72,402 +0.04(+0.52%)
Feb 18, 2020 7.735 7.735 7.699 7.722 91,420 -0.03(-0.34%)
Feb 14, 2020 7.722 7.749 7.709 7.749 105,724 +0.01(+0.09%)
Feb 13, 2020 7.709 7.755 7.702 7.742 118,093 +0.02(+0.26%)
Feb 12, 2020 7.715 7.755 7.698 7.722 82,398 +0.06(+0.78%)
Feb 11, 2020 7.689 7.735 7.662 7.662 85,494 +0.03(+0.35%)
Feb 10, 2020 7.622 7.652 7.622 7.635 110,217 -0.01(-0.09%)
Feb 07, 2020 7.682 7.682 7.635 7.642 73,032 -0.04(-0.52%)
Feb 06, 2020 7.682 7.705 7.675 7.682 76,716 -0.01(-0.09%)
Feb 05, 2020 7.662 7.709 7.655 7.689 114,780 +0.07(+0.96%)
Feb 04, 2020 7.649 7.682 7.609 7.615 117,193 +0.05(+0.71%)
Feb 03, 2020 7.562 7.602 7.549 7.562 118,991 -0.01(-0.18%)
Jan 31, 2020 7.582 7.602 7.549 7.575 68,833 -0.05(-0.70%)
Jan 30, 2020 7.589 7.629 7.575 7.629 177,935 -0.01(-0.17%)
Jan 29, 2020 7.682 7.722 7.629 7.642 136,694 -0.03(-0.35%)
Jan 28, 2020 7.615 7.669 7.595 7.669 95,475 +0.07(+0.97%)
Jan 27, 2020 7.649 7.649 7.569 7.595 112,255 -0.12(-1.56%)
Jan 24, 2020 7.802 7.809 7.709 7.715 132,867 -0.06(-0.77%)
Jan 23, 2020 7.829 7.829 7.762 7.775 155,705 -0.05(-0.60%)
Jan 22, 2020 7.802 7.835 7.769 7.822 91,240 +0.04(+0.51%)
Jan 21, 2020 7.835 7.855 7.775 7.782 125,307 -0.07(-0.93%)
Jan 17, 2020 7.882 7.913 7.855 7.855 80,680 +0.00(+0.00%)
Jan 16, 2020 7.829 7.855 7.789 7.855 145,207 +0.03(+0.34%)
Jan 15, 2020 7.815 7.842 7.787 7.829 190,418 +0.05(+0.60%)
Jan 14, 2020 7.702 7.782 7.684 7.782 302,948 +0.08(+1.04%)
Jan 13, 2020 7.695 7.715 7.689 7.702 97,329 +0.03(+0.35%)
Jan 10, 2020 7.689 7.722 7.669 7.675 69,582 -0.03(-0.43%)
Jan 09, 2020 7.695 7.722 7.680 7.709 122,346 +0.00(+0.00%)
Jan 08, 2020 7.655 7.715 7.642 7.709 168,147 +0.05(+0.70%)
Jan 07, 2020 7.622 7.689 7.602 7.655 260,421 +0.04(+0.53%)
Jan 06, 2020 7.609 7.629 7.575 7.615 65,303 -0.02(-0.26%)
Jan 03, 2020 7.642 7.669 7.609 7.635 122,070 -0.08(-1.04%)
Jan 02, 2020 7.662 7.729 7.662 7.715 97,483 +0.04(+0.52%)
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%)
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.