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 29, 2020 6.189 6.189 6.093 6.169 83,508 -0.05(-0.77%)
May 28, 2020 6.313 6.313 6.189 6.217 94,437 -0.01(-0.11%)
May 27, 2020 6.189 6.230 6.101 6.223 156,025 +0.12(+1.91%)
May 26, 2020 6.038 6.114 6.038 6.107 200,955 +0.19(+3.25%)
May 22, 2020 5.867 5.915 5.832 5.915 145,010 +0.05(+0.82%)
May 21, 2020 5.949 5.949 5.832 5.867 114,422 -0.07(-1.16%)
May 20, 2020 5.908 5.949 5.887 5.935 99,124 +0.14(+2.49%)
May 19, 2020 5.860 5.870 5.784 5.791 70,615 -0.06(-1.06%)
May 18, 2020 5.688 5.915 5.688 5.853 121,614 +0.20(+3.52%)
May 15, 2020 5.654 5.675 5.612 5.654 59,753 -0.02(-0.36%)
May 14, 2020 5.647 5.675 5.504 5.675 76,221 +0.03(+0.49%)
May 13, 2020 5.846 5.846 5.613 5.647 108,212 -0.19(-3.18%)
May 12, 2020 5.880 5.880 5.798 5.832 175,411 -0.03(-0.47%)
May 11, 2020 5.894 5.901 5.812 5.860 67,516 -0.02(-0.35%)
May 08, 2020 5.819 5.901 5.815 5.880 58,587 +0.13(+2.27%)
May 07, 2020 5.764 5.819 5.743 5.750 132,256 +0.03(+0.48%)
May 06, 2020 5.839 5.851 5.709 5.723 62,159 -0.10(-1.65%)
May 05, 2020 5.819 5.853 5.772 5.819 155,143 +0.05(+0.95%)
May 04, 2020 5.709 5.764 5.640 5.764 148,266 +0.03(+0.48%)
May 01, 2020 5.668 5.757 5.668 5.736 168,328 -0.12(-1.99%)
Apr 30, 2020 5.922 5.922 5.805 5.853 127,279 -0.16(-2.63%)
Apr 29, 2020 5.860 6.050 5.860 6.011 115,512 +0.16(+2.70%)
Apr 28, 2020 5.819 5.867 5.784 5.853 127,701 +0.07(+1.19%)
Apr 27, 2020 5.716 5.819 5.709 5.784 123,410 +0.12(+2.06%)
Apr 24, 2020 5.620 5.688 5.606 5.668 176,781 +0.06(+1.10%)
Apr 23, 2020 5.681 5.730 5.606 5.606 146,772 -0.08(-1.45%)
Apr 22, 2020 5.709 5.709 5.647 5.688 112,853 +0.03(+0.61%)
Apr 21, 2020 5.675 5.675 5.585 5.654 33,872 -0.08(-1.44%)
Apr 20, 2020 5.901 5.901 5.728 5.736 81,966 -0.22(-3.69%)
Apr 17, 2020 5.887 5.956 5.853 5.956 185,234 +0.16(+2.84%)
Apr 16, 2020 5.867 5.887 5.743 5.791 182,507 -0.10(-1.63%)
Apr 15, 2020 5.894 5.894 5.716 5.887 205,933 -0.05(-0.92%)
Apr 14, 2020 5.846 5.983 5.846 5.942 108,591 +0.19(+3.22%)
Apr 13, 2020 5.928 5.928 5.692 5.757 119,940 -0.19(-3.12%)
Apr 09, 2020 5.846 6.018 5.846 5.942 64,562 +0.20(+3.46%)
Apr 08, 2020 5.530 5.784 5.530 5.743 111,563 +0.21(+3.85%)
Apr 07, 2020 5.592 5.709 5.530 5.530 76,835 +0.01(+0.25%)
Apr 06, 2020 5.222 5.524 5.201 5.517 161,760 +0.44(+8.65%)
Apr 03, 2020 5.167 5.240 5.036 5.078 208,844 -0.10(-1.99%)
Apr 02, 2020 5.098 5.290 5.030 5.180 202,752 +0.05(+1.07%)
Apr 01, 2020 5.256 5.386 5.119 5.126 192,167 -0.30(-5.46%)
Mar 31, 2020 5.435 5.548 5.408 5.421 237,807 -0.10(-1.81%)
Mar 30, 2020 5.535 5.625 5.435 5.521 145,600 -0.01(-0.12%)
Mar 27, 2020 5.401 5.555 5.315 5.528 121,770 -0.03(-0.48%)
Mar 26, 2020 5.321 5.561 5.321 5.555 177,466 +0.17(+3.09%)
Mar 25, 2020 5.048 5.448 4.981 5.388 150,995 +0.35(+7.02%)
Mar 24, 2020 4.488 5.156 4.488 5.035 287,421 +0.67(+15.44%)
Mar 23, 2020 4.514 4.529 4.288 4.361 289,858 -0.24(-5.22%)
Mar 20, 2020 4.674 4.774 4.561 4.601 313,573 +0.02(+0.44%)
Mar 19, 2020 4.468 4.881 4.448 4.581 233,704 +0.09(+1.93%)
Mar 18, 2020 4.868 4.935 4.468 4.494 241,677 -0.61(-12.01%)
Mar 17, 2020 4.861 5.201 4.861 5.108 277,961 +0.20(+4.08%)
Mar 16, 2020 5.081 5.155 4.828 4.908 388,631 -0.51(-9.36%)
Mar 13, 2020 5.228 5.565 5.228 5.415 267,534 +0.32(+6.28%)
Mar 12, 2020 5.735 5.738 5.085 5.095 321,527 -0.95(-15.67%)
Mar 11, 2020 6.262 6.288 6.028 6.041 181,205 -0.32(-5.03%)
Mar 10, 2020 6.375 6.522 6.228 6.362 146,506 +0.03(+0.42%)
Mar 09, 2020 6.635 6.635 6.255 6.335 374,413 -0.57(-8.30%)
Mar 06, 2020 6.862 6.908 6.788 6.908 132,267 -0.11(-1.52%)
Mar 05, 2020 7.068 7.075 6.988 7.015 219,721 -0.14(-1.96%)
Mar 04, 2020 6.982 7.155 6.982 7.155 161,072 +0.19(+2.78%)
Mar 03, 2020 6.915 7.048 6.888 6.962 238,312 +0.08(+1.16%)
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.