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 )

10.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Apr 28, 2017 7.544 7.604 7.536 7.569 145,181 +0.02(+0.20%)
Apr 27, 2017 7.549 7.564 7.519 7.554 84,876 +0.02(+0.20%)
Apr 26, 2017 7.488 7.625 7.473 7.539 177,171 +0.05(+0.67%)
Apr 25, 2017 7.458 7.569 7.448 7.488 266,788 +0.09(+1.16%)
Apr 24, 2017 7.418 7.438 7.376 7.403 131,687 +0.09(+1.17%)
Apr 21, 2017 7.317 7.337 7.267 7.317 124,363 +0.01(+0.07%)
Apr 20, 2017 7.362 7.398 7.262 7.312 174,903 -0.03(-0.41%)
Apr 19, 2017 7.327 7.357 7.287 7.342 116,739 +0.07(+0.90%)
Apr 18, 2017 7.191 7.322 7.191 7.277 211,198 +0.02(+0.21%)
Apr 17, 2017 7.262 7.302 7.206 7.262 274,857 +0.08(+1.05%)
Apr 13, 2017 7.181 7.277 7.166 7.186 285,529 -0.09(-1.25%)
Apr 12, 2017 7.408 7.427 7.216 7.277 401,216 -0.15(-1.97%)
Apr 11, 2017 7.383 7.438 7.352 7.423 125,125 +0.03(+0.34%)
Apr 10, 2017 7.357 7.413 7.328 7.398 137,428 +0.05(+0.62%)
Apr 07, 2017 7.332 7.403 7.298 7.352 188,308 +0.06(+0.76%)
Apr 06, 2017 7.216 7.347 7.216 7.297 184,732 +0.06(+0.77%)
Apr 05, 2017 7.226 7.337 7.208 7.242 188,893 +0.08(+1.13%)
Apr 04, 2017 7.443 7.534 7.161 7.161 552,810 -0.32(-4.25%)
Apr 03, 2017 7.529 7.599 7.458 7.478 385,351 -0.01(-0.13%)
Mar 31, 2017 7.212 7.568 7.212 7.488 497,440 +0.27(+3.68%)
Mar 30, 2017 7.187 7.256 7.177 7.223 222,467 +0.04(+0.57%)
Mar 29, 2017 7.103 7.182 7.097 7.182 158,998 +0.08(+1.11%)
Mar 28, 2017 6.955 7.113 6.955 7.103 154,486 +0.13(+1.91%)
Mar 27, 2017 6.925 6.993 6.925 6.969 164,568 -0.01(-0.14%)
Mar 24, 2017 6.979 7.004 6.950 6.979 147,189 -0.01(-0.14%)
Mar 23, 2017 6.960 7.029 6.945 6.989 205,072 +0.03(+0.43%)
Mar 22, 2017 6.945 6.979 6.945 6.960 171,161 +0.02(+0.29%)
Mar 21, 2017 7.108 7.118 6.935 6.940 335,765 -0.15(-2.16%)
Mar 20, 2017 7.093 7.128 7.068 7.093 222,378 +0.03(+0.42%)
Mar 17, 2017 7.034 7.083 7.019 7.063 672,472 +0.07(+1.04%)
Mar 16, 2017 6.935 7.007 6.925 6.990 163,734 +0.08(+1.16%)
Mar 15, 2017 6.876 6.935 6.871 6.910 157,058 +0.02(+0.29%)
Mar 14, 2017 6.871 6.895 6.841 6.890 95,104 +0.00(+0.00%)
Mar 13, 2017 6.885 6.903 6.876 6.890 130,185 +0.02(+0.29%)
Mar 10, 2017 6.880 6.895 6.851 6.871 83,151 +0.01(+0.22%)
Mar 09, 2017 6.866 6.880 6.841 6.856 123,642 -0.01(-0.14%)
Mar 08, 2017 6.876 6.887 6.841 6.866 121,095 +0.00(+0.07%)
Mar 07, 2017 6.861 6.885 6.851 6.861 80,718 -0.01(-0.14%)
Mar 06, 2017 6.871 6.871 6.827 6.871 172,547 -0.00(-0.07%)
Mar 03, 2017 6.876 6.895 6.851 6.876 132,228 +0.00(+0.00%)
Mar 02, 2017 6.905 6.905 6.843 6.876 188,634 -0.04(-0.57%)
Mar 01, 2017 6.920 6.925 6.895 6.915 191,111 +0.05(+0.79%)
Feb 28, 2017 6.866 6.876 6.851 6.861 83,884 -0.02(-0.36%)
Feb 27, 2017 6.871 6.890 6.846 6.885 125,157 +0.06(+0.94%)
Feb 24, 2017 6.806 6.836 6.799 6.821 89,387 -0.02(-0.36%)
Feb 23, 2017 6.836 6.895 6.836 6.846 226,962 +0.00(+0.07%)
Feb 22, 2017 6.806 6.851 6.801 6.841 115,802 +0.03(+0.44%)
Feb 21, 2017 6.801 6.827 6.787 6.811 109,377 +0.03(+0.51%)
Feb 17, 2017 6.777 6.777 6.777 0 -0.04(-0.65%)
Feb 16, 2017 6.871 6.871 6.821 6.821 157,167 -0.05(-0.72%)
Feb 15, 2017 6.866 6.876 6.831 6.871 141,427 -0.01(-0.14%)
Feb 14, 2017 6.885 6.885 6.839 6.880 150,090 +0.00(+0.00%)
Feb 13, 2017 6.836 6.890 6.832 6.880 165,680 +0.06(+0.87%)
Feb 10, 2017 6.826 6.841 6.787 6.821 141,144 +0.01(+0.15%)
Feb 09, 2017 6.787 6.826 6.782 6.811 112,213 +0.02(+0.36%)
Feb 08, 2017 6.772 6.791 6.742 6.787 201,338 -0.01(-0.15%)
Feb 07, 2017 6.826 6.841 6.767 6.796 124,407 -0.03(-0.51%)
Feb 06, 2017 6.792 6.841 6.792 6.831 147,851 +0.02(+0.29%)
Feb 03, 2017 6.811 6.846 6.801 6.811 109,084 -0.01(-0.14%)
Feb 02, 2017 6.796 6.831 6.777 6.821 107,024 +0.00(+0.00%)
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.