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 (%)
Jun 30, 2016 5.624 5.698 5.606 5.698 207,298 +0.08(+1.48%)
Jun 29, 2016 5.588 5.634 5.588 5.615 195,459 +0.08(+1.50%)
Jun 28, 2016 5.477 5.569 5.477 5.532 170,035 +0.12(+2.21%)
Jun 27, 2016 5.491 5.514 5.385 5.412 243,678 -0.12(-2.17%)
Jun 24, 2016 5.624 5.684 5.500 5.532 369,969 -0.26(-4.53%)
Jun 23, 2016 5.813 5.846 5.788 5.795 245,472 +0.06(+1.04%)
Jun 22, 2016 5.735 5.767 5.734 5.735 129,746 +0.00(+0.08%)
Jun 21, 2016 5.707 5.731 5.694 5.731 85,694 +0.02(+0.40%)
Jun 20, 2016 5.707 5.742 5.684 5.707 128,404 +0.07(+1.23%)
Jun 17, 2016 5.592 5.648 5.592 5.638 47,969 +0.05(+0.82%)
Jun 16, 2016 5.601 5.605 5.532 5.592 181,755 -0.02(-0.33%)
Jun 15, 2016 5.597 5.652 5.588 5.611 221,384 +0.00(+0.08%)
Jun 14, 2016 5.606 5.606 5.541 5.606 105,704 -0.01(-0.25%)
Jun 13, 2016 5.624 5.648 5.613 5.620 117,263 -0.01(-0.25%)
Jun 10, 2016 5.749 5.749 5.624 5.634 171,590 -0.14(-2.47%)
Jun 09, 2016 5.818 5.818 5.754 5.777 75,556 -0.03(-0.56%)
Jun 08, 2016 5.740 5.823 5.731 5.809 171,525 +0.07(+1.29%)
Jun 07, 2016 5.707 5.754 5.707 5.735 179,987 +0.02(+0.40%)
Jun 06, 2016 5.675 5.726 5.671 5.712 163,250 +0.03(+0.57%)
Jun 03, 2016 5.684 5.694 5.671 5.680 145,062 -0.02(-0.32%)
Jun 02, 2016 5.629 5.712 5.606 5.698 96,986 +0.05(+0.82%)
Jun 01, 2016 5.574 5.657 5.574 5.652 199,916 +0.05(+0.91%)
May 31, 2016 5.661 5.661 5.592 5.601 92,685 -0.02(-0.41%)
May 27, 2016 5.615 5.624 5.624 5.624 74,833 +0.03(+0.49%)
May 26, 2016 5.615 5.638 5.588 5.597 85,119 +0.00(+0.08%)
May 25, 2016 5.546 5.620 5.546 5.592 119,606 +0.05(+0.83%)
May 24, 2016 5.565 5.592 5.546 5.546 156,810 +0.04(+0.75%)
May 23, 2016 5.541 5.541 5.491 5.505 139,865 -0.02(-0.33%)
May 20, 2016 5.541 5.560 5.505 5.523 182,097 +0.01(+0.25%)
May 19, 2016 5.523 5.528 5.477 5.509 212,374 -0.03(-0.58%)
May 18, 2016 5.551 5.578 5.523 5.541 149,346 -0.01(-0.17%)
May 17, 2016 5.555 5.569 5.532 5.551 178,965 -0.00(-0.08%)
May 16, 2016 5.555 5.592 5.555 5.555 139,418 +0.01(+0.17%)
May 13, 2016 5.555 5.597 5.532 5.546 91,518 -0.03(-0.58%)
May 12, 2016 5.611 5.634 5.565 5.578 155,918 +0.01(+0.25%)
May 11, 2016 5.555 5.615 5.555 5.565 208,159 -0.02(-0.33%)
May 10, 2016 5.528 5.601 5.528 5.583 135,618 +0.07(+1.25%)
May 09, 2016 5.560 5.629 5.514 5.514 118,380 -0.05(-0.83%)
May 06, 2016 5.486 5.565 5.486 5.560 146,925 +0.06(+1.09%)
May 05, 2016 5.551 5.555 5.486 5.500 256,667 -0.05(-0.83%)
May 04, 2016 5.560 5.569 5.505 5.546 149,201 -0.03(-0.50%)
May 03, 2016 5.601 5.629 5.546 5.574 224,904 -0.08(-1.47%)
May 02, 2016 5.675 5.698 5.624 5.657 174,939 +0.01(+0.25%)
Apr 29, 2016 5.680 5.680 5.634 5.643 101,012 -0.04(-0.73%)
Apr 28, 2016 5.707 5.740 5.671 5.684 92,110 -0.05(-0.80%)
Apr 27, 2016 5.694 5.744 5.684 5.731 108,040 +0.07(+1.22%)
Apr 26, 2016 5.638 5.675 5.638 5.661 147,815 +0.05(+0.82%)
Apr 25, 2016 5.671 5.707 5.615 5.615 183,273 -0.08(-1.38%)
Apr 22, 2016 5.707 5.715 5.689 5.694 113,881 -0.01(-0.16%)
Apr 21, 2016 5.744 5.744 5.675 5.703 184,321 -0.03(-0.48%)
Apr 20, 2016 5.694 5.754 5.673 5.731 251,044 +0.05(+0.89%)
Apr 19, 2016 5.643 5.680 5.634 5.680 109,786 +0.09(+1.57%)
Apr 18, 2016 5.532 5.592 5.514 5.592 210,823 +0.07(+1.25%)
Apr 15, 2016 5.500 5.565 5.475 5.523 192,850 -0.01(-0.25%)
Apr 14, 2016 5.528 5.541 5.518 5.537 102,379 +0.03(+0.50%)
Apr 13, 2016 5.509 5.565 5.509 5.509 159,641 +0.05(+0.84%)
Apr 12, 2016 5.445 5.493 5.445 5.463 182,614 +0.04(+0.68%)
Apr 11, 2016 5.435 5.477 5.426 5.426 86,078 +0.02(+0.34%)
Apr 08, 2016 5.426 5.458 5.408 5.408 75,319 +0.05(+0.86%)
Apr 07, 2016 5.403 5.422 5.362 5.362 149,602 -0.05(-0.85%)
Apr 06, 2016 5.394 5.458 5.377 5.408 160,899 +0.04(+0.77%)
Apr 05, 2016 5.376 5.426 5.366 5.366 155,198 -0.07(-1.27%)
Apr 04, 2016 5.537 5.537 5.435 5.435 160,725 -0.10(-1.83%)
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.