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 )

10.29 -0.11 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2023 8.796 8.849 8.796 8.822 48,949 +0.06(+0.71%)
Jun 29, 2023 8.697 8.822 8.679 8.760 65,397 +0.03(+0.31%)
Jun 28, 2023 8.760 8.760 8.733 8.733 46,991 -0.03(-0.31%)
Jun 27, 2023 8.661 8.769 8.661 8.760 79,234 +0.11(+1.24%)
Jun 26, 2023 8.617 8.715 8.518 8.653 37,577 +0.03(+0.31%)
Jun 23, 2023 8.831 8.831 8.608 8.626 62,633 -0.23(-2.62%)
Jun 22, 2023 8.885 8.912 8.778 8.858 36,477 -0.08(-0.90%)
Jun 21, 2023 8.956 8.974 8.922 8.939 35,624 -0.06(-0.70%)
Jun 20, 2023 9.010 9.010 8.947 9.001 70,422 -0.01(-0.10%)
Jun 16, 2023 8.965 9.037 8.939 9.010 55,407 +0.07(+0.80%)
Jun 15, 2023 8.804 8.983 8.804 8.939 40,874 +0.13(+1.42%)
Jun 14, 2023 8.742 8.876 8.742 8.813 63,221 +0.09(+1.02%)
Jun 13, 2023 8.661 8.733 8.650 8.724 52,827 +0.08(+0.93%)
Jun 12, 2023 8.563 8.661 8.563 8.644 63,567 +0.05(+0.62%)
Jun 09, 2023 8.572 8.621 8.531 8.590 40,119 -0.02(-0.21%)
Jun 08, 2023 8.527 8.608 8.514 8.608 79,596 +0.04(+0.52%)
Jun 07, 2023 8.510 8.590 8.492 8.563 54,375 +0.03(+0.31%)
Jun 06, 2023 8.456 8.536 8.456 8.536 35,342 +0.06(+0.74%)
Jun 05, 2023 8.518 8.562 8.474 8.474 36,050 -0.03(-0.32%)
Jun 02, 2023 8.349 8.527 8.331 8.501 130,795 +0.23(+2.81%)
Jun 01, 2023 8.268 8.313 8.268 8.268 108,452 -0.02(-0.22%)
May 31, 2023 8.304 8.340 8.250 8.286 70,537 -0.05(-0.64%)
May 30, 2023 8.313 8.393 8.313 8.340 92,074 +0.00(+0.00%)
May 26, 2023 8.304 8.377 8.304 8.340 43,080 +0.04(+0.54%)
May 25, 2023 8.331 8.358 8.286 8.295 60,658 -0.04(-0.43%)
May 24, 2023 8.456 8.465 8.331 8.331 51,916 -0.15(-1.79%)
May 23, 2023 8.563 8.581 8.483 8.483 97,956 -0.10(-1.15%)
May 22, 2023 8.608 8.647 8.581 8.581 54,943 -0.04(-0.42%)
May 19, 2023 8.644 8.679 8.599 8.617 39,475 -0.01(-0.10%)
May 18, 2023 8.635 8.650 8.581 8.626 26,412 -0.01(-0.10%)
May 17, 2023 8.554 8.675 8.554 8.635 64,691 +0.06(+0.73%)
May 16, 2023 8.554 8.581 8.545 8.572 94,716 +0.01(+0.10%)
May 15, 2023 8.545 8.590 8.527 8.563 91,415 +0.04(+0.42%)
May 12, 2023 8.536 8.608 8.518 8.527 97,164 +0.00(+0.00%)
May 11, 2023 8.518 8.590 8.518 8.527 27,825 +0.00(+0.00%)
May 10, 2023 8.510 8.590 8.510 8.527 92,925 +0.03(+0.32%)
May 09, 2023 8.429 8.510 8.429 8.501 91,356 +0.07(+0.85%)
May 08, 2023 8.402 8.459 8.393 8.429 57,110 -0.01(-0.11%)
May 05, 2023 8.393 8.473 8.393 8.438 40,145 +0.05(+0.64%)
May 04, 2023 8.340 8.446 8.340 8.384 42,068 -0.01(-0.11%)
May 03, 2023 8.393 8.465 8.384 8.393 26,495 -0.01(-0.11%)
May 02, 2023 8.518 8.518 8.367 8.402 49,897 -0.11(-1.26%)
May 01, 2023 8.420 8.536 8.420 8.510 37,506 +0.04(+0.42%)
Apr 28, 2023 8.438 8.518 8.438 8.474 16,917 +0.03(+0.32%)
Apr 27, 2023 8.349 8.456 8.349 8.447 25,867 +0.08(+0.96%)
Apr 26, 2023 8.420 8.438 8.340 8.367 21,051 -0.04(-0.53%)
Apr 25, 2023 8.474 8.510 8.411 8.411 18,957 -0.13(-1.57%)
Apr 24, 2023 8.536 8.599 8.518 8.545 49,729 -0.02(-0.21%)
Apr 21, 2023 8.554 8.599 8.510 8.563 9,202 -0.01(-0.10%)
Apr 20, 2023 8.626 8.688 8.315 8.572 48,115 -0.11(-1.24%)
Apr 19, 2023 8.635 8.760 8.635 8.679 94,543 +0.02(+0.21%)
Apr 18, 2023 8.670 8.796 8.617 8.661 50,449 -0.03(-0.31%)
Apr 17, 2023 8.563 8.688 8.526 8.688 58,747 +0.17(+1.99%)
Apr 14, 2023 8.554 8.581 8.456 8.518 45,254 -0.03(-0.31%)
Apr 13, 2023 8.518 8.581 8.492 8.545 33,231 +0.11(+1.27%)
Apr 12, 2023 8.492 8.554 8.438 8.438 34,795 -0.02(-0.21%)
Apr 11, 2023 8.474 8.483 8.447 8.456 25,209 +0.03(+0.32%)
Apr 10, 2023 8.375 8.483 8.375 8.429 34,265 +0.02(+0.21%)
Apr 06, 2023 8.304 8.447 8.304 8.411 104,595 +0.08(+0.97%)
Apr 05, 2023 8.349 8.389 8.331 8.331 62,617 -0.08(-0.96%)
Apr 04, 2023 8.456 8.459 8.393 8.411 52,977 -0.04(-0.53%)
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.