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 )

10.54 +0.36 (+3.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2017 8.430 8.456 8.409 8.446 68,653 +0.04(+0.44%)
Nov 29, 2017 8.462 8.467 8.363 8.409 79,928 -0.04(-0.44%)
Nov 28, 2017 8.393 8.467 8.346 8.446 89,700 +0.08(+0.95%)
Nov 27, 2017 8.541 8.541 8.367 8.367 70,601 -0.17(-2.04%)
Nov 24, 2017 8.483 8.541 8.441 8.541 48,360 +0.08(+0.94%)
Nov 22, 2017 8.430 8.462 8.377 8.462 55,820 +0.06(+0.75%)
Nov 21, 2017 8.372 8.419 8.330 8.399 87,569 +0.07(+0.89%)
Nov 20, 2017 8.314 8.325 8.277 8.325 83,706 +0.05(+0.57%)
Nov 17, 2017 8.240 8.288 8.224 8.277 72,846 +0.07(+0.90%)
Nov 16, 2017 8.208 8.325 8.193 8.203 79,319 +0.03(+0.32%)
Nov 15, 2017 8.103 8.217 8.103 8.177 113,619 +0.01(+0.06%)
Nov 14, 2017 8.372 8.372 8.066 8.172 266,628 -0.20(-2.39%)
Nov 13, 2017 8.430 8.466 8.367 8.372 132,360 -0.11(-1.24%)
Nov 10, 2017 8.414 8.514 8.414 8.477 120,562 +0.04(+0.50%)
Nov 09, 2017 8.499 8.520 8.414 8.435 127,754 -0.12(-1.36%)
Nov 08, 2017 8.462 8.551 8.430 8.551 164,286 +0.08(+1.00%)
Nov 07, 2017 8.488 8.536 8.467 8.467 108,808 -0.02(-0.25%)
Nov 06, 2017 8.572 8.572 8.451 8.488 108,229 -0.04(-0.49%)
Nov 03, 2017 8.530 8.578 8.504 8.530 74,489 +0.02(+0.19%)
Nov 02, 2017 8.578 8.578 8.514 8.514 62,325 -0.07(-0.80%)
Nov 01, 2017 8.599 8.599 8.525 8.583 88,966 +0.01(+0.12%)
Oct 31, 2017 8.588 8.588 8.509 8.572 73,951 +0.01(+0.06%)
Oct 30, 2017 8.562 8.567 8.499 8.567 111,391 +0.03(+0.31%)
Oct 27, 2017 8.551 8.567 8.509 8.541 113,325 +0.01(+0.06%)
Oct 26, 2017 8.572 8.604 8.536 8.536 124,228 -0.02(-0.25%)
Oct 25, 2017 8.615 8.652 8.525 8.557 103,231 -0.05(-0.61%)
Oct 24, 2017 8.609 8.641 8.604 8.609 104,311 +0.00(+0.00%)
Oct 23, 2017 8.583 8.673 8.546 8.609 74,766 -0.01(-0.06%)
Oct 20, 2017 8.583 8.625 8.557 8.615 79,473 +0.06(+0.68%)
Oct 19, 2017 8.625 8.625 8.509 8.557 95,127 -0.05(-0.61%)
Oct 18, 2017 8.630 8.693 8.551 8.609 84,307 +0.00(+0.00%)
Oct 17, 2017 8.562 8.646 8.509 8.609 114,081 +0.07(+0.80%)
Oct 16, 2017 8.572 8.604 8.495 8.541 95,595 +0.03(+0.31%)
Oct 13, 2017 8.630 8.630 8.504 8.514 63,027 -0.11(-1.22%)
Oct 12, 2017 8.551 8.641 8.551 8.620 66,245 +0.09(+1.05%)
Oct 11, 2017 8.499 8.541 8.499 8.530 83,348 +0.02(+0.25%)
Oct 10, 2017 8.456 8.519 8.456 8.509 72,279 +0.10(+1.19%)
Oct 09, 2017 8.419 8.484 8.367 8.409 69,720 -0.03(-0.31%)
Oct 06, 2017 8.483 8.483 8.425 8.435 88,373 -0.07(-0.81%)
Oct 05, 2017 8.514 8.540 8.488 8.504 44,946 +0.03(+0.31%)
Oct 04, 2017 8.504 8.535 8.477 8.477 125,595 -0.03(-0.31%)
Oct 03, 2017 8.667 8.667 8.488 8.504 142,312 -0.16(-1.83%)
Oct 02, 2017 8.522 8.735 8.490 8.662 151,641 +0.15(+1.70%)
Sep 29, 2017 8.455 8.517 8.390 8.517 136,168 +0.13(+1.55%)
Sep 28, 2017 8.367 8.398 8.345 8.387 82,898 +0.03(+0.33%)
Sep 27, 2017 8.336 8.407 8.294 8.360 74,175 +0.03(+0.35%)
Sep 26, 2017 8.439 8.439 8.294 8.330 130,566 -0.00(-0.00%)
Sep 25, 2017 8.444 8.444 8.320 8.331 97,918 -0.06(-0.70%)
Sep 22, 2017 8.450 8.450 8.351 8.389 115,895 -0.01(-0.10%)
Sep 21, 2017 8.377 8.398 8.320 8.398 112,660 +0.01(+0.06%)
Sep 20, 2017 8.372 8.527 8.330 8.393 251,601 +0.07(+0.81%)
Sep 19, 2017 8.180 8.338 8.180 8.325 185,132 +0.15(+1.84%)
Sep 18, 2017 8.056 8.185 8.051 8.175 189,295 +0.15(+1.81%)
Sep 15, 2017 7.957 8.035 7.947 8.030 127,385 +0.09(+1.11%)
Sep 14, 2017 7.905 7.993 7.905 7.942 176,110 +0.04(+0.46%)
Sep 13, 2017 7.895 7.947 7.895 7.905 126,970 -0.03(-0.39%)
Sep 12, 2017 7.874 7.936 7.849 7.936 157,286 +0.08(+1.05%)
Sep 11, 2017 7.848 7.895 7.828 7.853 120,587 +0.06(+0.80%)
Sep 08, 2017 7.791 7.843 7.776 7.791 108,144 -0.02(-0.27%)
Sep 07, 2017 7.822 7.853 7.802 7.812 96,641 -0.01(-0.13%)
Sep 06, 2017 7.802 7.832 7.765 7.822 106,389 +0.02(+0.20%)
Sep 05, 2017 7.843 7.853 7.765 7.807 103,051 -0.07(-0.92%)
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.