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 -0.02 (-0.19%)
Official Closing 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 (%)
Nov 30, 2016 6.675 6.684 6.567 6.611 333,050 -0.05(-0.73%)
Nov 29, 2016 6.660 6.675 6.624 6.660 190,195 -0.00(-0.07%)
Nov 28, 2016 6.802 6.802 6.660 6.665 300,781 -0.15(-2.15%)
Nov 25, 2016 6.577 6.816 6.577 6.811 167,830 +0.29(+4.49%)
Nov 23, 2016 6.518 6.518 6.518 0 -0.01(-0.19%)
Nov 22, 2016 6.509 6.538 6.502 6.531 346,915 +0.05(+0.84%)
Nov 21, 2016 6.440 6.479 6.435 6.476 222,112 +0.06(+0.87%)
Nov 18, 2016 6.455 6.455 6.411 6.421 190,150 -0.02(-0.38%)
Nov 17, 2016 6.421 6.470 6.409 6.445 239,221 +0.06(+0.92%)
Nov 16, 2016 6.411 6.431 6.357 6.387 219,208 -0.07(-1.06%)
Nov 15, 2016 6.538 6.540 6.401 6.455 214,436 -0.07(-1.05%)
Nov 14, 2016 6.572 6.572 6.484 6.523 405,729 -0.04(-0.60%)
Nov 11, 2016 6.543 6.587 6.352 6.562 447,511 +0.01(+0.15%)
Nov 10, 2016 6.348 6.645 6.323 6.553 658,099 +0.27(+4.27%)
Nov 09, 2016 6.040 6.284 6.035 6.284 591,978 +0.20(+3.29%)
Nov 08, 2016 6.025 6.084 6.001 6.084 110,237 +0.03(+0.48%)
Nov 07, 2016 6.030 6.059 5.962 6.055 164,461 +0.11(+1.89%)
Nov 04, 2016 5.923 5.957 5.903 5.942 122,986 +0.02(+0.33%)
Nov 03, 2016 5.981 6.001 5.923 5.923 167,794 -0.06(-1.06%)
Nov 02, 2016 6.069 6.098 5.986 5.986 184,944 -0.14(-2.31%)
Nov 01, 2016 6.142 6.157 6.093 6.128 148,855 -0.01(-0.16%)
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%)
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.