Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 30, 2015 5.482 5.556 5.482 5.556 201,126 +0.06(+1.03%)
Oct 29, 2015 5.513 5.556 5.500 5.500 156,847 -0.04(-0.78%)
Oct 28, 2015 5.552 5.582 5.495 5.543 183,219 +0.02(+0.31%)
Oct 27, 2015 5.626 5.626 5.526 5.526 187,463 -0.10(-1.78%)
Oct 26, 2015 5.652 5.656 5.613 5.626 124,330 -0.03(-0.61%)
Oct 23, 2015 5.691 5.700 5.656 5.660 164,367 +0.02(+0.39%)
Oct 22, 2015 5.556 5.643 5.556 5.639 229,846 +0.13(+2.29%)
Oct 21, 2015 5.552 5.565 5.513 5.513 236,393 -0.01(-0.24%)
Oct 20, 2015 5.491 5.547 5.491 5.526 146,858 +0.01(+0.16%)
Oct 19, 2015 5.517 5.534 5.495 5.517 151,845 -0.03(-0.55%)
Oct 16, 2015 5.513 5.552 5.491 5.547 164,390 +0.03(+0.55%)
Oct 15, 2015 5.478 5.517 5.452 5.517 254,790 +0.04(+0.79%)
Oct 14, 2015 5.504 5.518 5.460 5.473 118,706 -0.03(-0.63%)
Oct 13, 2015 5.539 5.560 5.495 5.508 168,910 -0.07(-1.32%)
Oct 12, 2015 5.543 5.595 5.539 5.582 142,851 +0.02(+0.39%)
Oct 09, 2015 5.478 5.560 5.478 5.560 122,701 +0.10(+1.91%)
Oct 08, 2015 5.421 5.486 5.405 5.456 191,323 +0.03(+0.64%)
Oct 07, 2015 5.404 5.456 5.400 5.421 173,535 +0.05(+0.97%)
Oct 06, 2015 5.317 5.382 5.313 5.369 155,638 +0.06(+1.06%)
Oct 05, 2015 5.208 5.313 5.187 5.313 159,536 +0.14(+2.69%)
Oct 02, 2015 5.082 5.178 5.052 5.173 173,791 +0.04(+0.76%)
Oct 01, 2015 5.191 5.208 5.108 5.134 218,605 -0.04(-0.71%)
Sep 30, 2015 5.142 5.176 5.108 5.171 176,338 +0.07(+1.41%)
Sep 29, 2015 5.104 5.138 5.057 5.100 149,425 -0.03(-0.49%)
Sep 28, 2015 5.251 5.251 5.108 5.125 146,895 -0.14(-2.72%)
Sep 25, 2015 5.336 5.340 5.243 5.268 153,638 -0.05(-0.87%)
Sep 24, 2015 5.264 5.323 5.209 5.315 380,450 -0.03(-0.63%)
Sep 23, 2015 5.273 5.348 5.264 5.348 105,568 +0.07(+1.28%)
Sep 22, 2015 5.251 5.311 5.235 5.281 183,154 -0.05(-1.03%)
Sep 21, 2015 5.323 5.340 5.302 5.336 219,979 -0.05(-0.86%)
Sep 18, 2015 5.273 5.382 5.247 5.382 170,714 +0.04(+0.79%)
Sep 17, 2015 5.327 5.372 5.323 5.340 72,000 -0.00(-0.08%)
Sep 16, 2015 5.289 5.348 5.264 5.344 281,325 +0.07(+1.28%)
Sep 15, 2015 5.285 5.302 5.277 5.277 129,762 +0.01(+0.24%)
Sep 14, 2015 5.289 5.289 5.263 5.264 77,450 -0.05(-0.87%)
Sep 11, 2015 5.294 5.313 5.268 5.311 92,401 -0.03(-0.47%)
Sep 10, 2015 5.289 5.336 5.260 5.336 81,656 +0.06(+1.12%)
Sep 09, 2015 5.391 5.391 5.268 5.277 271,925 -0.03(-0.56%)
Sep 08, 2015 5.315 5.332 5.273 5.306 151,179 +0.05(+1.04%)
Sep 04, 2015 5.213 5.251 5.251 5.251 129,918 -0.06(-1.11%)
Sep 03, 2015 5.289 5.311 5.273 5.311 91,929 +0.05(+1.04%)
Sep 02, 2015 5.218 5.260 5.213 5.256 118,202 +0.04(+0.73%)
Sep 01, 2015 5.159 5.226 5.116 5.218 143,142 -0.06(-1.20%)
Aug 31, 2015 5.285 5.298 5.213 5.281 247,231 -0.07(-1.26%)
Aug 28, 2015 5.361 5.386 5.273 5.348 148,026 -0.04(-0.78%)
Aug 27, 2015 5.319 5.424 5.319 5.391 133,543 +0.10(+1.83%)
Aug 26, 2015 5.264 5.306 5.184 5.294 167,156 +0.13(+2.45%)
Aug 25, 2015 5.289 5.289 5.142 5.167 272,307 +0.08(+1.49%)
Aug 24, 2015 4.948 5.205 4.695 5.091 400,369 -0.31(-5.70%)
Aug 21, 2015 5.542 5.542 5.357 5.399 336,375 -0.17(-3.03%)
Aug 20, 2015 5.627 5.669 5.568 5.568 183,948 -0.11(-2.00%)
Aug 19, 2015 5.711 5.711 5.665 5.682 134,641 -0.05(-0.81%)
Aug 18, 2015 5.741 5.743 5.724 5.728 155,790 -0.02(-0.29%)
Aug 17, 2015 5.758 5.779 5.737 5.745 185,954 -0.03(-0.58%)
Aug 14, 2015 5.779 5.804 5.766 5.779 327,596 -0.02(-0.29%)
Aug 13, 2015 5.783 5.823 5.783 5.796 242,506 -0.00(-0.07%)
Aug 12, 2015 5.834 5.850 5.791 5.800 225,799 -0.07(-1.22%)
Aug 11, 2015 5.888 5.918 5.850 5.871 101,841 -0.08(-1.28%)
Aug 10, 2015 5.893 5.947 5.871 5.947 71,173 +0.08(+1.44%)
Aug 07, 2015 5.880 5.897 5.859 5.863 63,968 -0.04(-0.64%)
Aug 06, 2015 5.901 5.909 5.846 5.901 171,229 +0.00(+0.00%)
Aug 05, 2015 5.880 5.926 5.867 5.901 123,154 +0.04(+0.72%)
Aug 04, 2015 5.800 5.859 5.800 5.859 131,028 +0.04(+0.65%)
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.