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 31, 2016 6.118 6.172 6.118 6.138 112,625 +0.01(+0.16%)
Oct 28, 2016 6.225 6.311 6.128 6.128 137,032 -0.12(-1.88%)
Oct 27, 2016 6.318 6.382 6.235 6.245 115,306 -0.06(-1.01%)
Oct 26, 2016 6.245 6.328 6.245 6.308 120,594 +0.02(+0.39%)
Oct 25, 2016 6.274 6.306 6.245 6.284 70,342 +0.02(+0.39%)
Oct 24, 2016 6.240 6.289 6.240 6.260 125,321 +0.05(+0.87%)
Oct 21, 2016 6.147 6.221 6.139 6.206 74,511 +0.04(+0.71%)
Oct 20, 2016 6.157 6.201 6.133 6.162 86,609 -0.02(-0.32%)
Oct 19, 2016 6.162 6.196 6.136 6.182 120,443 +0.04(+0.72%)
Oct 18, 2016 6.147 6.152 6.103 6.138 96,270 +0.07(+1.13%)
Oct 17, 2016 6.133 6.152 5.972 6.069 228,024 -0.02(-0.40%)
Oct 14, 2016 6.142 6.162 6.094 6.094 72,082 -0.00(-0.08%)
Oct 13, 2016 6.142 6.152 6.099 6.099 105,478 -0.05(-0.79%)
Oct 12, 2016 6.152 6.210 6.147 6.147 156,703 +0.01(+0.24%)
Oct 11, 2016 6.225 6.246 6.133 6.133 144,624 -0.10(-1.57%)
Oct 10, 2016 6.235 6.279 6.221 6.230 80,033 +0.03(+0.55%)
Oct 07, 2016 6.162 6.279 6.162 6.196 195,149 +0.04(+0.71%)
Oct 06, 2016 6.167 6.191 6.152 6.152 116,937 -0.00(-0.08%)
Oct 05, 2016 6.167 6.211 6.152 6.157 142,719 +0.04(+0.64%)
Oct 04, 2016 6.274 6.357 6.118 6.118 363,922 -0.15(-2.34%)
Oct 03, 2016 6.372 6.426 6.260 6.265 430,777 -0.14(-2.17%)
Sep 30, 2016 6.332 6.420 6.313 6.404 194,375 +0.10(+1.58%)
Sep 29, 2016 6.404 6.404 6.294 6.304 197,572 -0.10(-1.63%)
Sep 28, 2016 6.271 6.408 6.256 6.408 261,201 +0.15(+2.43%)
Sep 27, 2016 6.123 6.256 6.095 6.256 310,396 +0.14(+2.25%)
Sep 26, 2016 6.161 6.204 6.119 6.119 130,733 -0.06(-1.00%)
Sep 23, 2016 6.233 6.233 6.176 6.180 106,908 -0.04(-0.69%)
Sep 22, 2016 6.214 6.299 6.204 6.223 240,991 +0.08(+1.24%)
Sep 21, 2016 6.095 6.166 6.076 6.147 221,856 +0.06(+1.01%)
Sep 20, 2016 6.138 6.138 6.081 6.085 153,987 +0.00(+0.08%)
Sep 19, 2016 6.147 6.147 6.076 6.081 207,416 +0.00(+0.08%)
Sep 16, 2016 6.081 6.119 6.066 6.076 168,253 -0.01(-0.23%)
Sep 15, 2016 6.161 6.204 6.081 6.090 200,195 -0.05(-0.85%)
Sep 14, 2016 6.142 6.180 6.121 6.142 220,313 -0.00(-0.08%)
Sep 13, 2016 6.157 6.190 6.095 6.147 151,198 -0.02(-0.38%)
Sep 12, 2016 6.147 6.214 6.133 6.171 187,352 +0.02(+0.39%)
Sep 09, 2016 6.299 6.332 6.142 6.147 206,755 -0.17(-2.71%)
Sep 08, 2016 6.304 6.318 6.275 6.318 94,457 +0.00(+0.00%)
Sep 07, 2016 6.294 6.318 6.275 6.318 91,369 +0.01(+0.23%)
Sep 06, 2016 6.275 6.309 6.271 6.304 123,403 +0.07(+1.14%)
Sep 02, 2016 6.252 6.233 6.233 6.233 40,627 +0.03(+0.46%)
Sep 01, 2016 6.204 6.242 6.176 6.204 60,324 +0.01(+0.23%)
Aug 31, 2016 6.171 6.214 6.152 6.190 82,595 -0.01(-0.15%)
Aug 30, 2016 6.185 6.199 6.138 6.199 89,043 +0.05(+0.77%)
Aug 29, 2016 6.081 6.173 6.057 6.152 129,142 +0.10(+1.57%)
Aug 26, 2016 6.128 6.147 6.057 6.057 93,352 -0.04(-0.70%)
Aug 25, 2016 6.171 6.176 6.095 6.100 162,065 -0.05(-0.85%)
Aug 24, 2016 6.171 6.190 6.147 6.152 113,013 +0.02(+0.39%)
Aug 23, 2016 6.204 6.204 6.128 6.128 232,320 -0.02(-0.31%)
Aug 22, 2016 6.199 6.247 6.138 6.147 223,902 -0.04(-0.61%)
Aug 19, 2016 6.185 6.261 6.179 6.185 169,963 +0.02(+0.31%)
Aug 18, 2016 6.114 6.176 6.095 6.166 154,741 +0.06(+0.93%)
Aug 17, 2016 6.100 6.109 6.043 6.109 174,097 +0.02(+0.39%)
Aug 16, 2016 6.138 6.138 6.062 6.085 182,736 -0.02(-0.39%)
Aug 15, 2016 6.147 6.147 6.085 6.109 131,562 +0.00(+0.08%)
Aug 12, 2016 6.123 6.138 6.081 6.104 187,999 +0.00(+0.08%)
Aug 11, 2016 5.986 6.100 5.971 6.100 256,749 +0.10(+1.66%)
Aug 10, 2016 5.929 6.000 5.924 6.000 189,405 +0.05(+0.88%)
Aug 09, 2016 5.895 5.948 5.886 5.948 179,789 +0.06(+1.05%)
Aug 08, 2016 5.862 5.915 5.862 5.886 112,708 +0.01(+0.16%)
Aug 05, 2016 5.824 5.881 5.819 5.876 138,097 +0.06(+1.06%)
Aug 04, 2016 5.791 5.843 5.791 5.815 138,086 +0.01(+0.16%)
Aug 03, 2016 5.791 5.834 5.767 5.805 189,603 +0.02(+0.41%)
Aug 02, 2016 5.843 5.862 5.777 5.781 211,771 -0.08(-1.38%)
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.