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 )

10.54 +0.36 (+3.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2022 8.278 8.362 8.278 8.312 25,264 +0.03(+0.30%)
Aug 30, 2022 8.446 8.446 8.287 8.287 48,553 -0.13(-1.59%)
Aug 29, 2022 8.387 8.437 8.379 8.421 24,922 +0.01(+0.10%)
Aug 26, 2022 8.580 8.587 8.396 8.412 38,086 -0.15(-1.76%)
Aug 25, 2022 8.538 8.588 8.496 8.563 19,329 +0.06(+0.69%)
Aug 24, 2022 8.471 8.513 8.454 8.504 18,699 +0.03(+0.40%)
Aug 23, 2022 8.387 8.521 8.379 8.471 38,671 +0.07(+0.80%)
Aug 22, 2022 8.379 8.433 8.379 8.404 57,709 -0.08(-0.89%)
Aug 19, 2022 8.521 8.538 8.454 8.479 39,260 -0.08(-0.98%)
Aug 18, 2022 8.555 8.609 8.513 8.563 47,834 +0.05(+0.59%)
Aug 17, 2022 8.580 8.597 8.513 8.513 45,353 -0.12(-1.36%)
Aug 16, 2022 8.638 8.655 8.605 8.630 34,940 +0.01(+0.10%)
Aug 15, 2022 8.613 8.670 8.605 8.622 40,947 -0.04(-0.48%)
Aug 12, 2022 8.663 8.689 8.613 8.663 40,751 +0.06(+0.68%)
Aug 11, 2022 8.672 8.839 8.580 8.605 37,512 -0.02(-0.19%)
Aug 10, 2022 8.622 8.669 8.622 8.622 42,255 +0.05(+0.59%)
Aug 09, 2022 8.605 8.613 8.546 8.571 23,739 -0.02(-0.19%)
Aug 08, 2022 8.672 8.714 8.580 8.588 33,426 -0.07(-0.77%)
Aug 05, 2022 8.638 8.655 8.588 8.655 25,514 +0.01(+0.10%)
Aug 04, 2022 8.655 8.663 8.613 8.647 23,224 +0.01(+0.10%)
Aug 03, 2022 8.613 8.638 8.580 8.638 20,502 +0.06(+0.68%)
Aug 02, 2022 8.479 8.647 8.421 8.580 32,851 +0.06(+0.69%)
Aug 01, 2022 8.488 8.521 8.425 8.521 39,504 +0.06(+0.69%)
Jul 29, 2022 8.421 8.513 8.412 8.463 35,874 +0.08(+1.00%)
Jul 28, 2022 8.370 8.421 8.329 8.379 31,816 +0.06(+0.70%)
Jul 27, 2022 8.354 8.358 8.262 8.320 29,263 +0.06(+0.71%)
Jul 26, 2022 8.262 8.312 8.262 8.262 35,563 +0.00(+0.00%)
Jul 25, 2022 8.278 8.278 8.245 8.262 29,758 +0.03(+0.41%)
Jul 22, 2022 8.253 8.362 8.203 8.228 61,643 +0.01(+0.10%)
Jul 21, 2022 8.178 8.253 8.178 8.220 29,641 -0.01(-0.10%)
Jul 20, 2022 8.262 8.312 8.220 8.228 26,654 -0.01(-0.10%)
Jul 19, 2022 8.228 8.304 8.173 8.237 75,896 +0.09(+1.13%)
Jul 18, 2022 8.153 8.345 8.144 8.144 43,335 +0.05(+0.62%)
Jul 15, 2022 8.119 8.144 8.044 8.094 55,726 +0.09(+1.15%)
Jul 14, 2022 7.977 8.094 7.868 8.002 29,826 -0.10(-1.24%)
Jul 13, 2022 8.027 8.136 8.027 8.103 33,073 +0.03(+0.41%)
Jul 12, 2022 8.061 8.178 8.052 8.069 36,395 -0.01(-0.10%)
Jul 11, 2022 8.052 8.136 8.052 8.078 52,821 +0.00(+0.00%)
Jul 08, 2022 8.078 8.115 8.069 8.078 21,912 +0.00(+0.00%)
Jul 07, 2022 8.011 8.085 8.011 8.078 38,289 +0.13(+1.69%)
Jul 06, 2022 7.960 7.981 7.898 7.944 24,659 +0.03(+0.32%)
Jul 05, 2022 7.918 7.985 7.852 7.918 40,986 -0.16(-1.97%)
Jul 01, 2022 7.944 8.078 7.927 8.078 37,030 +0.09(+1.14%)
Jun 30, 2022 7.913 8.003 7.869 7.986 54,457 -0.03(-0.41%)
Jun 29, 2022 8.068 8.068 7.962 8.019 44,255 -0.02(-0.30%)
Jun 28, 2022 8.117 8.223 8.011 8.044 50,401 +0.00(+0.00%)
Jun 27, 2022 8.027 8.068 8.027 8.044 16,372 +0.03(+0.41%)
Jun 24, 2022 7.896 8.052 7.896 8.011 48,317 +0.20(+2.51%)
Jun 23, 2022 7.937 7.985 7.815 7.815 33,359 -0.11(-1.44%)
Jun 22, 2022 7.945 8.011 7.929 7.929 65,638 -0.12(-1.52%)
Jun 21, 2022 7.978 8.076 7.978 8.052 41,177 +0.12(+1.55%)
Jun 17, 2022 7.986 8.052 7.896 7.929 40,486 -0.07(-0.92%)
Jun 16, 2022 8.142 8.158 7.994 8.003 41,270 -0.27(-3.26%)
Jun 15, 2022 8.264 8.326 8.158 8.272 29,245 +0.11(+1.30%)
Jun 14, 2022 8.313 8.321 8.150 8.166 73,414 -0.13(-1.58%)
Jun 13, 2022 8.477 8.501 8.264 8.297 84,300 -0.34(-3.88%)
Jun 10, 2022 8.697 8.755 8.599 8.632 66,376 -0.13(-1.49%)
Jun 09, 2022 8.836 8.910 8.763 8.763 38,145 -0.14(-1.56%)
Jun 08, 2022 8.935 8.965 8.895 8.902 82,719 -0.04(-0.46%)
Jun 07, 2022 8.820 8.943 8.820 8.943 44,115 +0.07(+0.83%)
Jun 06, 2022 8.861 8.877 8.804 8.869 92,142 +0.10(+1.12%)
Jun 03, 2022 8.812 8.836 8.763 8.771 60,593 -0.10(-1.11%)
Jun 02, 2022 8.746 8.869 8.730 8.869 39,544 +0.16(+1.88%)
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.