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 )

10.35 -0.04 (-0.34%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 5, 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 (%)
Aug 29, 2014 7.608 7.550 7.550 7.550 138,582 -0.07(-0.88%)
Aug 28, 2014 7.642 7.642 7.591 7.617 181,052 -0.05(-0.65%)
Aug 27, 2014 7.658 7.667 7.629 7.667 119,087 +0.00(+0.00%)
Aug 26, 2014 7.675 7.679 7.667 7.667 125,926 +0.00(+0.00%)
Aug 25, 2014 7.667 7.671 7.633 7.667 95,899 +0.04(+0.49%)
Aug 22, 2014 7.658 7.654 7.600 7.629 111,718 -0.03(-0.33%)
Aug 21, 2014 7.633 7.662 7.617 7.654 109,085 +0.02(+0.27%)
Aug 20, 2014 7.629 7.633 7.612 7.633 71,481 +0.01(+0.11%)
Aug 19, 2014 7.633 7.633 7.587 7.625 92,115 +0.03(+0.44%)
Aug 18, 2014 7.554 7.591 7.545 7.591 172,438 +0.11(+1.51%)
Aug 15, 2014 7.541 7.545 7.454 7.479 78,700 -0.02(-0.28%)
Aug 14, 2014 7.445 7.500 7.445 7.500 93,008 +0.04(+0.50%)
Aug 13, 2014 7.462 7.462 7.416 7.462 80,842 +0.05(+0.62%)
Aug 12, 2014 7.470 7.470 7.383 7.416 102,422 -0.06(-0.78%)
Aug 11, 2014 7.441 7.474 7.412 7.474 59,049 +0.08(+1.02%)
Aug 08, 2014 7.341 7.395 7.291 7.399 111,139 +0.12(+1.61%)
Aug 07, 2014 7.332 7.424 7.270 7.282 68,738 +0.00(+0.06%)
Aug 06, 2014 7.253 7.282 7.215 7.278 100,059 +0.03(+0.35%)
Aug 05, 2014 7.337 7.483 7.232 7.253 214,128 -0.06(-0.86%)
Aug 04, 2014 7.537 7.537 7.312 7.316 224,501 -0.23(-2.99%)
Aug 01, 2014 7.692 7.696 7.508 7.541 120,555 -0.10(-1.31%)
Jul 31, 2014 7.708 7.708 7.612 7.642 154,494 -0.10(-1.30%)
Jul 30, 2014 7.825 7.825 7.658 7.742 167,110 -0.08(-0.96%)
Jul 29, 2014 7.800 7.838 7.696 7.817 158,360 +0.00(+0.00%)
Jul 28, 2014 7.876 7.876 7.771 7.817 123,764 -0.05(-0.69%)
Jul 25, 2014 7.867 7.896 7.821 7.871 161,828 -0.01(-0.11%)
Jul 24, 2014 7.871 7.880 7.788 7.880 172,790 +0.03(+0.37%)
Jul 23, 2014 7.825 7.876 7.788 7.850 214,451 +0.06(+0.75%)
Jul 22, 2014 7.750 7.792 7.750 7.792 90,741 +0.09(+1.19%)
Jul 21, 2014 7.792 7.792 7.667 7.700 147,486 -0.11(-1.39%)
Jul 18, 2014 7.784 7.809 7.767 7.809 217,393 +0.04(+0.54%)
Jul 17, 2014 7.842 7.842 7.729 7.767 148,719 -0.08(-1.06%)
Jul 16, 2014 7.830 7.855 7.817 7.850 219,927 +0.04(+0.54%)
Jul 15, 2014 7.813 7.813 7.738 7.809 152,484 -0.03(-0.32%)
Jul 14, 2014 7.813 7.834 7.759 7.834 168,968 +0.10(+1.24%)
Jul 11, 2014 7.805 7.817 7.697 7.738 166,033 -0.04(-0.48%)
Jul 10, 2014 7.788 7.803 7.725 7.775 143,168 -0.09(-1.12%)
Jul 09, 2014 7.805 7.863 7.805 7.863 203,158 +0.11(+1.46%)
Jul 08, 2014 7.767 7.859 7.667 7.750 142,012 +0.00(+0.00%)
Jul 07, 2014 7.692 7.767 7.658 7.750 174,992 +0.06(+0.76%)
Jul 03, 2014 7.688 7.692 7.692 7.692 130,444 +0.05(+0.71%)
Jul 02, 2014 7.679 7.763 7.629 7.637 176,813 -0.01(-0.11%)
Jul 01, 2014 7.679 7.863 7.642 7.646 136,878 -0.12(-1.51%)
Jun 30, 2014 7.742 7.859 7.742 7.763 197,799 +0.05(+0.65%)
Jun 27, 2014 7.700 7.713 7.671 7.713 194,954 +0.04(+0.49%)
Jun 26, 2014 7.642 7.687 7.586 7.675 188,814 +0.06(+0.77%)
Jun 25, 2014 7.637 7.658 7.571 7.617 284,757 +0.01(+0.11%)
Jun 24, 2014 7.642 7.671 7.566 7.608 235,997 -0.02(-0.22%)
Jun 23, 2014 7.654 7.654 7.596 7.625 154,262 -0.02(-0.22%)
Jun 20, 2014 7.654 7.671 7.566 7.642 160,033 +0.01(+0.11%)
Jun 19, 2014 7.587 7.658 7.579 7.633 247,579 +0.01(+0.11%)
Jun 18, 2014 7.662 7.662 7.558 7.625 200,394 +0.02(+0.22%)
Jun 17, 2014 7.750 7.750 7.596 7.608 177,237 -0.12(-1.51%)
Jun 16, 2014 7.729 7.759 7.658 7.725 137,105 -0.03(-0.43%)
Jun 13, 2014 7.688 7.759 7.646 7.759 167,759 +0.12(+1.59%)
Jun 12, 2014 7.725 7.754 7.612 7.637 176,229 -0.03(-0.38%)
Jun 11, 2014 7.633 7.667 7.579 7.667 192,115 +0.04(+0.55%)
Jun 10, 2014 7.562 7.625 7.562 7.625 181,833 +0.05(+0.61%)
Jun 06, 2014 7.579 7.608 7.550 7.579 153,156 +0.05(+0.67%)
Jun 05, 2014 7.633 7.633 7.504 7.529 264,410 -0.03(-0.39%)
Jun 04, 2014 7.642 7.658 7.537 7.558 264,408 -0.07(-0.88%)
Jun 03, 2014 7.742 7.742 7.608 7.625 148,944 -0.11(-1.40%)
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.