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, 2022 7.271 7.366 7.271 7.329 73,039 +0.05(+0.68%)
Sep 29, 2022 7.387 7.396 7.255 7.280 36,265 -0.15(-2.01%)
Sep 28, 2022 7.288 7.437 7.288 7.429 54,261 +0.18(+2.52%)
Sep 27, 2022 7.387 7.429 7.230 7.246 48,127 -0.11(-1.47%)
Sep 26, 2022 7.512 7.570 7.271 7.354 102,113 -0.16(-2.10%)
Sep 23, 2022 7.545 7.570 7.479 7.512 129,548 -0.12(-1.63%)
Sep 22, 2022 7.719 7.719 7.636 7.636 32,665 -0.10(-1.29%)
Sep 21, 2022 7.818 7.868 7.711 7.736 31,615 -0.07(-0.96%)
Sep 20, 2022 7.926 7.959 7.810 7.810 28,521 -0.15(-1.88%)
Sep 19, 2022 7.877 7.959 7.877 7.959 27,015 +0.03(+0.42%)
Sep 16, 2022 7.951 7.951 7.893 7.926 50,126 -0.08(-1.04%)
Sep 15, 2022 8.067 8.137 8.001 8.009 28,104 -0.12(-1.43%)
Sep 14, 2022 8.125 8.158 8.067 8.125 53,430 +0.00(+0.00%)
Sep 13, 2022 8.308 8.333 8.117 8.125 45,263 -0.28(-3.35%)
Sep 12, 2022 8.357 8.407 8.225 8.407 70,264 +0.12(+1.50%)
Sep 09, 2022 8.216 8.316 8.216 8.283 28,246 +0.12(+1.52%)
Sep 08, 2022 8.092 8.200 8.092 8.158 15,388 +0.04(+0.51%)
Sep 07, 2022 8.100 8.117 8.059 8.117 61,694 -0.01(-0.10%)
Sep 06, 2022 8.150 8.190 8.092 8.125 18,354 -0.02(-0.20%)
Sep 02, 2022 8.225 8.250 8.142 8.142 35,012 +0.00(+0.00%)
Sep 01, 2022 8.158 8.183 8.060 8.142 49,784 -0.09(-1.11%)
Aug 31, 2022 8.200 8.283 8.200 8.233 25,506 +0.02(+0.30%)
Aug 30, 2022 8.366 8.366 8.208 8.208 49,018 -0.13(-1.59%)
Aug 29, 2022 8.308 8.357 8.299 8.341 25,160 +0.01(+0.10%)
Aug 26, 2022 8.498 8.506 8.316 8.333 38,450 -0.15(-1.76%)
Aug 25, 2022 8.457 8.507 8.415 8.482 19,514 +0.06(+0.69%)
Aug 24, 2022 8.391 8.432 8.374 8.424 18,878 +0.03(+0.40%)
Aug 23, 2022 8.308 8.440 8.299 8.391 39,041 +0.07(+0.80%)
Aug 22, 2022 8.299 8.353 8.299 8.324 58,262 -0.07(-0.89%)
Aug 19, 2022 8.440 8.457 8.374 8.399 39,636 -0.08(-0.98%)
Aug 18, 2022 8.473 8.527 8.432 8.482 48,292 +0.05(+0.59%)
Aug 17, 2022 8.498 8.515 8.432 8.432 45,787 -0.12(-1.36%)
Aug 16, 2022 8.556 8.573 8.523 8.548 35,275 +0.01(+0.10%)
Aug 15, 2022 8.532 8.588 8.523 8.540 41,339 -0.04(-0.48%)
Aug 12, 2022 8.581 8.606 8.532 8.581 41,141 +0.06(+0.68%)
Aug 11, 2022 8.590 8.755 8.498 8.523 37,872 -0.02(-0.19%)
Aug 10, 2022 8.540 8.587 8.540 8.540 42,660 +0.05(+0.59%)
Aug 09, 2022 8.523 8.532 8.465 8.490 23,966 -0.02(-0.20%)
Aug 08, 2022 8.590 8.631 8.498 8.507 33,747 -0.07(-0.77%)
Aug 05, 2022 8.556 8.573 8.507 8.573 25,759 +0.01(+0.10%)
Aug 04, 2022 8.573 8.581 8.531 8.565 23,446 +0.01(+0.10%)
Aug 03, 2022 8.532 8.556 8.498 8.556 20,699 +0.06(+0.68%)
Aug 02, 2022 8.399 8.565 8.341 8.498 33,165 +0.06(+0.69%)
Aug 01, 2022 8.407 8.440 8.346 8.440 39,882 +0.06(+0.69%)
Jul 29, 2022 8.341 8.432 8.333 8.382 36,218 +0.08(+1.00%)
Jul 28, 2022 8.291 8.341 8.250 8.299 32,121 +0.06(+0.70%)
Jul 27, 2022 8.274 8.279 8.183 8.241 29,543 +0.06(+0.71%)
Jul 26, 2022 8.183 8.233 8.183 8.183 35,903 +0.00(+0.00%)
Jul 25, 2022 8.200 8.200 8.167 8.183 30,043 +0.03(+0.41%)
Jul 22, 2022 8.175 8.283 8.125 8.150 62,234 +0.01(+0.10%)
Jul 21, 2022 8.100 8.175 8.100 8.142 29,924 -0.01(-0.10%)
Jul 20, 2022 8.183 8.233 8.142 8.150 26,909 -0.01(-0.10%)
Jul 19, 2022 8.150 8.225 8.096 8.158 76,623 +0.09(+1.13%)
Jul 18, 2022 8.076 8.266 8.067 8.067 43,750 +0.05(+0.62%)
Jul 15, 2022 8.042 8.067 7.968 8.017 56,260 +0.09(+1.15%)
Jul 14, 2022 7.901 8.017 7.794 7.926 30,111 -0.10(-1.24%)
Jul 13, 2022 7.951 8.059 7.951 8.026 33,390 +0.03(+0.41%)
Jul 12, 2022 7.984 8.100 7.976 7.993 36,744 -0.01(-0.10%)
Jul 11, 2022 7.976 8.059 7.975 8.001 53,327 +0.00(+0.00%)
Jul 08, 2022 8.001 8.038 7.993 8.001 22,122 +0.00(+0.00%)
Jul 07, 2022 7.935 8.008 7.935 8.001 38,656 +0.13(+1.69%)
Jul 06, 2022 7.885 7.906 7.823 7.868 24,895 +0.02(+0.32%)
Jul 05, 2022 7.843 7.910 7.777 7.843 41,379 -0.16(-1.97%)
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.