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 )

10.22 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2023 9.275 9.303 9.211 9.211 17,756 -0.04(-0.40%)
Aug 30, 2023 9.275 9.275 9.220 9.248 27,934 +0.00(+0.00%)
Aug 29, 2023 9.146 9.257 9.146 9.248 25,462 +0.13(+1.42%)
Aug 28, 2023 9.091 9.174 9.091 9.118 25,843 +0.07(+0.82%)
Aug 25, 2023 9.035 9.086 8.985 9.045 42,973 +0.06(+0.62%)
Aug 24, 2023 9.072 9.118 8.989 8.989 31,538 -0.08(-0.92%)
Aug 23, 2023 8.980 9.081 8.980 9.072 23,735 +0.11(+1.24%)
Aug 22, 2023 8.971 9.004 8.952 8.961 14,516 +0.02(+0.21%)
Aug 21, 2023 8.961 8.961 8.897 8.943 21,018 +0.02(+0.21%)
Aug 18, 2023 8.897 8.961 8.897 8.924 18,982 +0.00(+0.00%)
Aug 17, 2023 9.017 9.054 8.924 8.924 24,853 -0.07(-0.82%)
Aug 16, 2023 9.026 9.109 8.998 8.998 21,403 -0.05(-0.51%)
Aug 15, 2023 9.081 9.197 9.045 9.045 31,211 -0.07(-0.81%)
Aug 14, 2023 9.174 9.331 9.109 9.118 31,661 -0.05(-0.55%)
Aug 11, 2023 9.137 9.229 9.137 9.169 44,862 -0.00(-0.05%)
Aug 10, 2023 9.192 9.248 9.174 9.174 29,612 +0.04(+0.40%)
Aug 09, 2023 9.128 9.192 9.128 9.137 38,747 +0.03(+0.30%)
Aug 08, 2023 9.017 9.137 9.017 9.109 42,147 -0.01(-0.10%)
Aug 07, 2023 9.100 9.146 9.091 9.118 33,348 +0.04(+0.41%)
Aug 04, 2023 9.146 9.183 9.081 9.081 52,794 -0.02(-0.20%)
Aug 03, 2023 9.155 9.220 9.072 9.100 60,082 -0.08(-0.91%)
Aug 02, 2023 9.275 9.331 9.183 9.183 68,404 -0.17(-1.78%)
Aug 01, 2023 9.423 9.451 9.331 9.349 52,840 -0.16(-1.65%)
Jul 31, 2023 9.396 9.516 9.384 9.506 81,757 +0.12(+1.28%)
Jul 28, 2023 9.423 9.437 9.377 9.386 31,365 +0.01(+0.10%)
Jul 27, 2023 9.460 9.470 9.377 9.377 52,461 -0.06(-0.68%)
Jul 26, 2023 9.377 9.470 9.377 9.442 27,700 +0.01(+0.10%)
Jul 25, 2023 9.303 9.470 9.303 9.433 134,272 +0.12(+1.29%)
Jul 24, 2023 9.220 9.322 9.220 9.312 35,927 +0.08(+0.90%)
Jul 21, 2023 9.146 9.266 9.100 9.229 51,143 +0.09(+1.01%)
Jul 20, 2023 9.017 9.155 9.017 9.137 55,483 +0.04(+0.41%)
Jul 19, 2023 9.063 9.137 9.058 9.100 57,007 +0.02(+0.20%)
Jul 18, 2023 9.035 9.118 9.035 9.081 54,784 +0.01(+0.10%)
Jul 17, 2023 9.072 9.100 9.017 9.072 72,467 +0.01(+0.10%)
Jul 14, 2023 9.072 9.081 9.026 9.063 70,987 -0.01(-0.10%)
Jul 13, 2023 9.054 9.100 9.026 9.072 37,604 +0.06(+0.61%)
Jul 12, 2023 8.961 9.063 8.961 9.017 40,391 +0.11(+1.24%)
Jul 11, 2023 8.878 8.934 8.851 8.906 55,481 +0.08(+0.94%)
Jul 10, 2023 8.841 8.872 8.804 8.823 80,031 -0.03(-0.31%)
Jul 07, 2023 8.758 8.878 8.758 8.851 34,965 +0.10(+1.16%)
Jul 06, 2023 8.814 8.860 8.749 8.749 47,890 -0.17(-1.87%)
Jul 05, 2023 8.887 8.943 8.887 8.915 23,582 -0.03(-0.31%)
Jul 03, 2023 8.934 8.979 8.841 8.943 84,786 +0.04(+0.40%)
Jun 30, 2023 8.880 8.934 8.880 8.907 48,485 +0.06(+0.71%)
Jun 29, 2023 8.781 8.907 8.762 8.844 64,777 +0.03(+0.31%)
Jun 28, 2023 8.844 8.844 8.817 8.817 46,546 -0.03(-0.31%)
Jun 27, 2023 8.744 8.853 8.744 8.844 78,482 +0.11(+1.24%)
Jun 26, 2023 8.699 8.799 8.600 8.735 37,221 +0.03(+0.31%)
Jun 23, 2023 8.916 8.916 8.690 8.708 62,038 -0.23(-2.62%)
Jun 22, 2023 8.970 8.997 8.862 8.943 36,131 -0.08(-0.90%)
Jun 21, 2023 9.042 9.060 9.008 9.024 35,286 -0.06(-0.70%)
Jun 20, 2023 9.096 9.096 9.033 9.087 69,754 -0.01(-0.10%)
Jun 16, 2023 9.051 9.123 9.024 9.096 54,881 +0.07(+0.80%)
Jun 15, 2023 8.889 9.069 8.889 9.024 40,486 +0.13(+1.42%)
Jun 14, 2023 8.826 8.961 8.826 8.898 62,621 +0.09(+1.02%)
Jun 13, 2023 8.744 8.817 8.733 8.808 52,326 +0.08(+0.93%)
Jun 12, 2023 8.645 8.744 8.645 8.726 62,964 +0.05(+0.62%)
Jun 09, 2023 8.654 8.704 8.612 8.672 39,738 -0.02(-0.21%)
Jun 08, 2023 8.609 8.690 8.596 8.690 78,841 +0.05(+0.52%)
Jun 07, 2023 8.591 8.672 8.573 8.645 53,859 +0.03(+0.31%)
Jun 06, 2023 8.537 8.618 8.537 8.618 35,007 +0.06(+0.74%)
Jun 05, 2023 8.600 8.644 8.555 8.555 35,708 -0.03(-0.32%)
Jun 02, 2023 8.429 8.609 8.411 8.582 129,554 +0.23(+2.81%)
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.