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 (%)
Dec 30, 2022 8.044 8.079 8.026 8.079 58,723 +0.02(+0.22%)
Dec 29, 2022 8.017 8.096 8.017 8.061 89,575 +0.07(+0.87%)
Dec 28, 2022 8.060 8.078 7.974 7.992 55,551 -0.07(-0.85%)
Dec 27, 2022 8.069 8.146 8.043 8.060 92,859 +0.00(+0.00%)
Dec 23, 2022 7.992 8.086 7.992 8.060 50,469 +0.06(+0.75%)
Dec 22, 2022 8.120 8.140 7.966 8.000 63,075 -0.15(-1.90%)
Dec 21, 2022 8.232 8.234 8.138 8.155 58,155 -0.03(-0.32%)
Dec 20, 2022 8.138 8.232 8.120 8.181 44,572 +0.04(+0.53%)
Dec 19, 2022 8.181 8.301 8.129 8.138 57,632 -0.05(-0.63%)
Dec 16, 2022 8.249 8.292 8.120 8.189 71,842 -0.13(-1.55%)
Dec 15, 2022 8.404 8.439 8.301 8.318 67,118 -0.15(-1.83%)
Dec 14, 2022 8.490 8.542 8.421 8.473 71,773 -0.02(-0.20%)
Dec 13, 2022 8.550 8.593 8.481 8.490 46,448 +0.05(+0.61%)
Dec 12, 2022 8.378 8.438 8.370 8.438 47,057 +0.06(+0.72%)
Dec 09, 2022 8.464 8.490 8.378 8.378 81,429 -0.10(-1.22%)
Dec 08, 2022 8.438 8.516 8.438 8.481 43,823 +0.01(+0.10%)
Dec 07, 2022 8.395 8.481 8.387 8.473 53,930 +0.07(+0.82%)
Dec 06, 2022 8.378 8.447 8.378 8.404 146,501 +0.03(+0.31%)
Dec 05, 2022 8.456 8.464 8.378 8.378 56,907 -0.13(-1.49%)
Dec 02, 2022 8.404 8.542 8.378 8.505 58,246 +0.02(+0.27%)
Dec 01, 2022 8.395 8.507 8.395 8.481 91,124 +0.09(+1.02%)
Nov 30, 2022 8.146 8.404 8.146 8.395 81,038 +0.21(+2.63%)
Nov 29, 2022 8.155 8.206 8.155 8.181 32,089 -0.01(-0.10%)
Nov 28, 2022 8.267 8.284 8.121 8.189 120,730 -0.08(-0.94%)
Nov 25, 2022 8.181 8.301 8.181 8.267 42,012 +0.04(+0.52%)
Nov 23, 2022 8.163 8.249 8.139 8.224 99,969 +0.06(+0.74%)
Nov 22, 2022 8.112 8.172 8.112 8.163 61,545 +0.09(+1.06%)
Nov 21, 2022 8.035 8.103 8.035 8.078 40,128 +0.01(+0.11%)
Nov 18, 2022 8.043 8.112 8.043 8.069 54,867 +0.04(+0.54%)
Nov 17, 2022 8.000 8.052 7.966 8.026 49,709 -0.07(-0.85%)
Nov 16, 2022 8.052 8.138 8.052 8.095 87,222 +0.00(+0.00%)
Nov 15, 2022 8.078 8.163 8.069 8.095 58,017 +0.07(+0.86%)
Nov 14, 2022 8.052 8.112 8.017 8.026 51,623 -0.03(-0.32%)
Nov 11, 2022 8.052 8.120 8.026 8.052 76,654 +0.03(+0.32%)
Nov 10, 2022 7.871 8.052 7.871 8.026 55,755 +0.27(+3.43%)
Nov 09, 2022 7.794 7.869 7.751 7.760 74,947 -0.10(-1.31%)
Nov 08, 2022 7.794 7.923 7.794 7.863 95,049 +0.05(+0.66%)
Nov 07, 2022 7.794 7.833 7.760 7.811 55,617 +0.06(+0.78%)
Nov 04, 2022 7.828 7.876 7.708 7.751 56,136 +0.05(+0.67%)
Nov 03, 2022 7.682 7.737 7.648 7.699 35,883 -0.03(-0.44%)
Nov 02, 2022 7.863 7.920 7.734 7.734 24,313 -0.16(-2.07%)
Nov 01, 2022 7.837 7.906 7.789 7.897 34,475 +0.14(+1.77%)
Oct 31, 2022 7.828 7.828 7.760 7.760 29,780 -0.09(-1.10%)
Oct 28, 2022 7.803 7.863 7.803 7.846 23,006 +0.03(+0.33%)
Oct 27, 2022 7.777 7.854 7.777 7.820 49,213 +0.06(+0.78%)
Oct 26, 2022 7.691 7.794 7.691 7.760 127,936 +0.09(+1.12%)
Oct 25, 2022 7.579 7.691 7.579 7.674 25,631 +0.12(+1.59%)
Oct 24, 2022 7.545 7.596 7.510 7.553 82,107 +0.03(+0.46%)
Oct 21, 2022 7.330 7.536 7.330 7.519 28,450 +0.15(+2.10%)
Oct 20, 2022 7.442 7.493 7.356 7.364 44,607 -0.10(-1.38%)
Oct 19, 2022 7.502 7.502 7.433 7.467 52,787 -0.03(-0.46%)
Oct 18, 2022 7.519 7.588 7.467 7.502 83,285 +0.07(+0.92%)
Oct 17, 2022 7.424 7.502 7.416 7.433 102,677 +0.15(+2.00%)
Oct 14, 2022 7.407 7.433 7.270 7.287 44,764 -0.08(-1.05%)
Oct 13, 2022 7.210 7.416 6.874 7.364 113,735 +0.06(+0.82%)
Oct 12, 2022 7.287 7.330 7.270 7.304 47,166 +0.02(+0.24%)
Oct 11, 2022 7.356 7.388 7.278 7.287 36,010 -0.09(-1.17%)
Oct 10, 2022 7.364 7.433 7.304 7.373 33,354 +0.02(+0.23%)
Oct 07, 2022 7.450 7.458 7.330 7.356 84,193 -0.11(-1.50%)
Oct 06, 2022 7.493 7.553 7.459 7.467 109,328 -0.05(-0.69%)
Oct 05, 2022 7.734 7.760 7.476 7.519 276,866 -0.25(-3.21%)
Oct 04, 2022 7.725 7.837 7.691 7.768 59,142 +0.16(+2.15%)
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.