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 (%)
May 31, 2019 7.222 7.229 7.160 7.172 86,600 -0.11(-1.46%)
May 30, 2019 7.298 7.348 7.260 7.279 121,114 -0.01(-0.09%)
May 29, 2019 7.329 7.329 7.185 7.285 159,937 -0.08(-1.10%)
May 28, 2019 7.416 7.448 7.285 7.366 63,437 -0.04(-0.59%)
May 24, 2019 7.398 7.416 7.366 7.410 85,162 +0.05(+0.68%)
May 23, 2019 7.435 7.435 7.279 7.360 87,814 -0.08(-1.01%)
May 22, 2019 7.416 7.460 7.404 7.435 103,719 +0.03(+0.34%)
May 21, 2019 7.435 7.448 7.391 7.410 110,880 +0.02(+0.25%)
May 20, 2019 7.385 7.435 7.385 7.391 79,694 -0.05(-0.67%)
May 17, 2019 7.442 7.473 7.410 7.442 101,779 -0.04(-0.50%)
May 16, 2019 7.448 7.510 7.448 7.479 81,805 +0.05(+0.67%)
May 15, 2019 7.416 7.435 7.373 7.429 94,557 -0.01(-0.17%)
May 14, 2019 7.416 7.448 7.385 7.442 90,209 +0.05(+0.68%)
May 13, 2019 7.473 7.479 7.360 7.391 115,343 -0.16(-2.07%)
May 10, 2019 7.498 7.548 7.448 7.548 105,773 +0.04(+0.58%)
May 09, 2019 7.510 7.554 7.416 7.504 109,522 -0.02(-0.25%)
May 08, 2019 7.567 7.567 7.523 7.523 76,098 -0.07(-0.91%)
May 07, 2019 7.692 7.697 7.523 7.592 115,841 -0.10(-1.30%)
May 06, 2019 7.686 7.698 7.642 7.692 90,593 -0.07(-0.89%)
May 03, 2019 7.742 7.779 7.711 7.761 66,627 +0.05(+0.65%)
May 02, 2019 7.729 7.754 7.698 7.711 73,669 -0.06(-0.73%)
May 01, 2019 7.761 7.823 7.736 7.767 141,615 +0.01(+0.16%)
Apr 30, 2019 7.729 7.767 7.704 7.754 68,840 +0.01(+0.08%)
Apr 29, 2019 7.692 7.748 7.677 7.748 113,852 +0.06(+0.73%)
Apr 26, 2019 7.686 7.717 7.686 7.692 100,181 +0.03(+0.33%)
Apr 25, 2019 7.723 7.737 7.667 7.667 48,186 -0.08(-1.05%)
Apr 24, 2019 7.761 7.792 7.729 7.748 63,063 -0.03(-0.40%)
Apr 23, 2019 7.761 7.785 7.748 7.779 54,972 +0.03(+0.40%)
Apr 22, 2019 7.786 7.792 7.742 7.748 96,263 -0.07(-0.88%)
Apr 18, 2019 7.792 7.823 7.766 7.817 68,705 +0.03(+0.40%)
Apr 17, 2019 7.823 7.830 7.781 7.786 62,531 -0.03(-0.40%)
Apr 16, 2019 7.861 7.867 7.811 7.817 80,682 +0.00(+0.00%)
Apr 15, 2019 7.805 7.823 7.761 7.817 103,992 +0.02(+0.24%)
Apr 12, 2019 7.798 7.817 7.768 7.798 98,583 +0.04(+0.56%)
Apr 11, 2019 7.767 7.792 7.742 7.754 83,475 -0.01(-0.16%)
Apr 10, 2019 7.736 7.767 7.708 7.767 45,283 +0.05(+0.65%)
Apr 09, 2019 7.729 7.743 7.698 7.717 96,439 -0.04(-0.56%)
Apr 08, 2019 7.742 7.773 7.736 7.761 70,000 +0.01(+0.08%)
Apr 05, 2019 7.779 7.805 7.723 7.754 96,027 -0.01(-0.08%)
Apr 04, 2019 7.767 7.773 7.729 7.761 50,495 -0.01(-0.08%)
Apr 03, 2019 7.748 7.779 7.717 7.767 121,181 +0.03(+0.40%)
Apr 02, 2019 7.748 7.754 7.704 7.736 87,157 -0.03(-0.40%)
Apr 01, 2019 7.761 7.779 7.729 7.767 130,621 +0.06(+0.81%)
Mar 29, 2019 7.643 7.704 7.619 7.704 252,183 +0.07(+0.96%)
Mar 28, 2019 7.643 7.643 7.619 7.631 141,211 -0.01(-0.08%)
Mar 27, 2019 7.613 7.637 7.590 7.637 113,011 +0.04(+0.48%)
Mar 26, 2019 7.558 7.607 7.558 7.600 230,403 +0.06(+0.73%)
Mar 25, 2019 7.570 7.613 7.509 7.545 437,457 -0.16(-2.06%)
Mar 22, 2019 7.753 7.759 7.677 7.704 131,979 -0.07(-0.94%)
Mar 21, 2019 7.710 7.784 7.706 7.778 100,158 +0.07(+0.87%)
Mar 20, 2019 7.729 7.753 7.692 7.710 55,886 -0.04(-0.55%)
Mar 19, 2019 7.735 7.772 7.723 7.753 121,174 +0.04(+0.56%)
Mar 18, 2019 7.680 7.717 7.631 7.710 78,991 +0.05(+0.64%)
Mar 15, 2019 7.643 7.686 7.637 7.662 112,517 +0.02(+0.24%)
Mar 14, 2019 7.643 7.674 7.643 7.643 100,090 -0.02(-0.24%)
Mar 13, 2019 7.680 7.680 7.649 7.662 84,453 +0.02(+0.24%)
Mar 12, 2019 7.643 7.655 7.637 7.643 57,846 +0.02(+0.32%)
Mar 11, 2019 7.558 7.622 7.558 7.619 69,417 +0.09(+1.14%)
Mar 08, 2019 7.503 7.552 7.460 7.533 101,560 -0.06(-0.81%)
Mar 07, 2019 7.643 7.649 7.582 7.594 102,504 -0.07(-0.88%)
Mar 06, 2019 7.710 7.713 7.662 7.662 118,413 -0.04(-0.56%)
Mar 05, 2019 7.735 7.738 7.704 7.704 78,077 -0.02(-0.24%)
Mar 04, 2019 7.784 7.814 7.717 7.723 149,723 -0.06(-0.71%)
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.