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 (%)
Jul 31, 2014 7.782 7.782 7.685 7.715 153,028 -0.10(-1.30%)
Jul 30, 2014 7.900 7.900 7.732 7.816 165,525 -0.08(-0.96%)
Jul 29, 2014 7.875 7.913 7.770 7.892 156,857 +0.00(+0.00%)
Jul 28, 2014 7.951 7.951 7.846 7.892 122,590 -0.05(-0.69%)
Jul 25, 2014 7.943 7.972 7.896 7.947 160,292 -0.01(-0.11%)
Jul 24, 2014 7.947 7.955 7.862 7.955 171,151 +0.03(+0.37%)
Jul 23, 2014 7.900 7.951 7.862 7.926 212,416 +0.06(+0.75%)
Jul 22, 2014 7.824 7.867 7.824 7.867 89,880 +0.09(+1.19%)
Jul 21, 2014 7.867 7.867 7.740 7.774 146,087 -0.11(-1.39%)
Jul 18, 2014 7.858 7.883 7.841 7.883 215,330 +0.04(+0.54%)
Jul 17, 2014 7.917 7.917 7.803 7.841 147,308 -0.08(-1.06%)
Jul 16, 2014 7.905 7.930 7.892 7.926 217,841 +0.04(+0.54%)
Jul 15, 2014 7.888 7.888 7.812 7.883 151,037 -0.03(-0.32%)
Jul 14, 2014 7.888 7.909 7.833 7.909 167,364 +0.10(+1.24%)
Jul 11, 2014 7.879 7.892 7.771 7.812 164,458 -0.04(-0.48%)
Jul 10, 2014 7.862 7.878 7.799 7.850 141,810 -0.09(-1.12%)
Jul 09, 2014 7.879 7.938 7.879 7.938 201,231 +0.11(+1.46%)
Jul 08, 2014 7.841 7.934 7.740 7.824 140,665 +0.00(+0.00%)
Jul 07, 2014 7.765 7.841 7.732 7.824 173,332 +0.06(+0.76%)
Jul 03, 2014 7.761 7.765 7.765 7.765 129,207 +0.05(+0.71%)
Jul 02, 2014 7.753 7.837 7.702 7.711 175,136 -0.01(-0.11%)
Jul 01, 2014 7.753 7.938 7.715 7.719 135,579 -0.12(-1.51%)
Jun 30, 2014 7.816 7.934 7.816 7.837 195,923 +0.05(+0.65%)
Jun 27, 2014 7.774 7.786 7.744 7.786 193,104 +0.04(+0.49%)
Jun 26, 2014 7.715 7.761 7.658 7.749 187,023 +0.06(+0.77%)
Jun 25, 2014 7.711 7.732 7.643 7.689 282,055 +0.01(+0.11%)
Jun 24, 2014 7.715 7.744 7.639 7.681 233,758 -0.02(-0.22%)
Jun 23, 2014 7.727 7.727 7.668 7.698 152,798 -0.02(-0.22%)
Jun 20, 2014 7.727 7.744 7.639 7.715 158,514 +0.01(+0.11%)
Jun 19, 2014 7.660 7.732 7.652 7.706 245,230 +0.01(+0.11%)
Jun 18, 2014 7.736 7.736 7.630 7.698 198,493 +0.02(+0.22%)
Jun 17, 2014 7.824 7.824 7.668 7.681 175,555 -0.12(-1.51%)
Jun 16, 2014 7.803 7.833 7.732 7.799 135,805 -0.03(-0.43%)
Jun 13, 2014 7.761 7.833 7.719 7.833 166,167 +0.12(+1.59%)
Jun 12, 2014 7.799 7.829 7.685 7.711 174,557 -0.03(-0.38%)
Jun 11, 2014 7.706 7.740 7.652 7.740 190,292 +0.04(+0.55%)
Jun 10, 2014 7.635 7.698 7.635 7.698 180,107 +0.05(+0.61%)
Jun 06, 2014 7.652 7.681 7.622 7.652 151,703 +0.05(+0.67%)
Jun 05, 2014 7.706 7.706 7.576 7.601 261,902 -0.03(-0.39%)
Jun 04, 2014 7.715 7.732 7.609 7.630 261,899 -0.07(-0.88%)
Jun 03, 2014 7.816 7.816 7.681 7.698 147,531 -0.11(-1.40%)
Jun 02, 2014 7.824 7.824 7.767 7.808 143,778 +0.01(+0.11%)
May 30, 2014 7.803 7.803 7.761 7.799 155,506 +0.03(+0.43%)
May 29, 2014 7.778 7.867 7.753 7.765 177,360 +0.05(+0.60%)
May 28, 2014 7.698 7.723 7.630 7.719 274,227 +0.07(+0.94%)
May 27, 2014 7.715 7.753 7.618 7.647 192,080 -0.01(-0.17%)
May 23, 2014 7.664 7.660 7.660 7.660 174,963 +0.07(+0.89%)
May 22, 2014 7.567 7.630 7.542 7.592 204,884 +0.05(+0.73%)
May 21, 2014 7.533 7.571 7.461 7.538 162,931 +0.05(+0.73%)
May 20, 2014 7.504 7.504 7.411 7.483 110,162 -0.02(-0.28%)
May 19, 2014 7.449 7.504 7.424 7.504 148,325 +0.06(+0.85%)
May 16, 2014 7.432 7.453 7.407 7.441 257,404 +0.07(+0.92%)
May 15, 2014 7.449 7.449 7.356 7.373 171,791 -0.05(-0.74%)
May 14, 2014 7.445 7.453 7.403 7.428 186,276 -0.02(-0.23%)
May 13, 2014 7.424 7.462 7.420 7.445 99,702 +0.01(+0.11%)
May 12, 2014 7.411 7.451 7.411 7.436 139,579 +0.07(+0.92%)
May 09, 2014 7.420 7.428 7.369 7.369 102,078 -0.03(-0.46%)
May 08, 2014 7.411 7.457 7.390 7.403 138,827 -0.01(-0.11%)
May 07, 2014 7.360 7.424 7.344 7.411 131,310 +0.03(+0.34%)
May 06, 2014 7.415 7.415 7.356 7.386 130,333 -0.00(-0.06%)
May 05, 2014 7.403 7.403 7.344 7.390 128,289 -0.03(-0.40%)
May 02, 2014 7.382 7.420 7.365 7.420 115,810 +0.02(+0.29%)
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.