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 )

10.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2020 6.681 6.829 6.646 6.695 178,389 +0.01(+0.11%)
Sep 29, 2020 6.723 6.752 6.660 6.688 71,868 -0.01(-0.21%)
Sep 28, 2020 6.653 6.739 6.653 6.702 126,981 +0.07(+1.06%)
Sep 25, 2020 6.533 6.632 6.512 6.632 75,564 +0.04(+0.64%)
Sep 24, 2020 6.576 6.618 6.477 6.590 157,727 +0.01(+0.21%)
Sep 23, 2020 6.681 6.702 6.576 6.576 149,115 -0.11(-1.58%)
Sep 22, 2020 6.646 6.745 6.646 6.681 138,052 +0.02(+0.32%)
Sep 21, 2020 6.674 6.674 6.583 6.660 110,813 -0.09(-1.36%)
Sep 18, 2020 6.780 6.794 6.738 6.752 33,379 -0.02(-0.31%)
Sep 17, 2020 6.745 6.773 6.716 6.773 50,588 -0.01(-0.10%)
Sep 16, 2020 6.787 6.801 6.766 6.780 82,663 +0.01(+0.21%)
Sep 15, 2020 6.787 7.259 6.745 6.766 101,282 +0.04(+0.52%)
Sep 14, 2020 6.611 6.745 6.611 6.731 155,149 +0.07(+1.06%)
Sep 11, 2020 6.618 6.667 6.590 6.660 60,224 +0.10(+1.50%)
Sep 10, 2020 6.625 6.667 6.562 6.562 58,326 -0.05(-0.75%)
Sep 09, 2020 6.456 6.625 6.449 6.611 69,683 +0.17(+2.62%)
Sep 08, 2020 6.484 6.484 6.428 6.442 74,624 -0.08(-1.29%)
Sep 04, 2020 6.597 6.681 6.526 6.526 58,520 -0.10(-1.49%)
Sep 03, 2020 6.787 6.787 6.618 6.625 81,122 -0.19(-2.79%)
Sep 02, 2020 6.752 6.815 6.695 6.815 124,322 +0.11(+1.68%)
Sep 01, 2020 6.681 6.801 6.681 6.702 103,768 +0.01(+0.21%)
Aug 31, 2020 6.639 6.709 6.639 6.688 93,838 +0.01(+0.21%)
Aug 28, 2020 6.618 6.688 6.604 6.674 51,702 +0.04(+0.53%)
Aug 27, 2020 6.562 6.653 6.562 6.639 108,455 +0.06(+0.96%)
Aug 26, 2020 6.569 6.604 6.555 6.576 46,597 +0.00(+0.00%)
Aug 25, 2020 6.618 6.621 6.547 6.576 53,155 -0.01(-0.21%)
Aug 24, 2020 6.604 6.646 6.590 6.590 59,483 +0.04(+0.54%)
Aug 21, 2020 6.562 6.578 6.540 6.555 40,907 -0.05(-0.75%)
Aug 20, 2020 6.646 6.668 6.590 6.604 67,837 -0.03(-0.42%)
Aug 19, 2020 6.674 6.681 6.625 6.632 94,281 -0.01(-0.21%)
Aug 18, 2020 6.639 6.674 6.632 6.646 80,462 -0.02(-0.32%)
Aug 17, 2020 6.597 6.667 6.597 6.667 76,164 +0.08(+1.28%)
Aug 14, 2020 6.555 6.583 6.555 6.583 46,162 +0.03(+0.43%)
Aug 13, 2020 6.540 6.597 6.540 6.555 98,747 -0.01(-0.11%)
Aug 12, 2020 6.512 6.590 6.512 6.562 64,258 +0.07(+1.08%)
Aug 11, 2020 6.555 6.597 6.491 6.491 80,050 -0.04(-0.65%)
Aug 10, 2020 6.435 6.562 6.435 6.533 135,789 +0.09(+1.42%)
Aug 07, 2020 6.393 6.452 6.393 6.442 49,713 +0.00(+0.00%)
Aug 06, 2020 6.470 6.491 6.428 6.442 93,012 -0.08(-1.19%)
Aug 05, 2020 6.505 6.527 6.459 6.519 45,546 +0.06(+0.98%)
Aug 04, 2020 6.371 6.477 6.371 6.456 32,132 +0.05(+0.77%)
Aug 03, 2020 6.400 6.421 6.379 6.407 58,307 +0.01(+0.22%)
Jul 31, 2020 6.400 6.407 6.308 6.393 60,508 +0.01(+0.22%)
Jul 30, 2020 6.512 6.512 6.343 6.379 110,206 -0.18(-2.69%)
Jul 29, 2020 6.477 6.555 6.463 6.555 112,783 +0.07(+1.09%)
Jul 28, 2020 6.477 6.491 6.449 6.484 54,652 -0.01(-0.11%)
Jul 27, 2020 6.449 6.505 6.435 6.491 97,397 +0.06(+0.88%)
Jul 24, 2020 6.407 6.449 6.371 6.435 182,094 +0.01(+0.22%)
Jul 23, 2020 6.357 6.421 6.357 6.421 121,173 +0.06(+0.88%)
Jul 22, 2020 6.315 6.393 6.315 6.364 81,815 +0.01(+0.11%)
Jul 21, 2020 6.350 6.434 6.350 6.357 63,443 +0.02(+0.33%)
Jul 20, 2020 6.350 6.350 6.334 6.336 20,797 -0.01(-0.11%)
Jul 17, 2020 6.393 6.393 6.308 6.343 56,105 -0.02(-0.33%)
Jul 16, 2020 6.315 6.386 6.301 6.364 129,933 +0.03(+0.44%)
Jul 15, 2020 6.435 6.435 6.301 6.336 147,510 +0.06(+1.01%)
Jul 14, 2020 6.188 6.273 6.146 6.273 94,264 +0.10(+1.60%)
Jul 13, 2020 6.217 6.287 6.160 6.174 79,056 +0.03(+0.46%)
Jul 10, 2020 6.097 6.210 6.097 6.146 75,138 +0.00(+0.00%)
Jul 09, 2020 6.238 6.238 6.132 6.146 95,586 -0.08(-1.36%)
Jul 08, 2020 6.203 6.273 6.203 6.231 50,476 +0.04(+0.57%)
Jul 07, 2020 6.245 6.266 6.195 6.195 83,107 -0.06(-1.01%)
Jul 06, 2020 6.336 6.336 6.245 6.259 110,914 +0.01(+0.23%)
Jul 02, 2020 6.266 6.343 6.245 6.245 64,343 -0.02(-0.34%)
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.