Voya Infrastructure, Industrials and Materials Fund (NY: IDE )

12.79 USD +0.30 (+2.40%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 12.60 12.90 12.58 12.79 60,074 +0.30(+2.40%)
Jun 23, 2021 12.65 12.89 12.48 12.49 76,984 -0.19(-1.50%)
Jun 22, 2021 12.84 12.92 12.68 12.68 72,870 -0.13(-1.01%)
Jun 21, 2021 12.45 12.87 12.45 12.81 93,464 +0.43(+3.47%)
Jun 18, 2021 12.65 12.77 12.35 12.38 95,243 -0.34(-2.67%)
Jun 17, 2021 13.01 13.08 12.72 12.72 90,761 -0.35(-2.68%)
Jun 16, 2021 13.18 13.24 13.01 13.07 62,518 -0.04(-0.31%)
Jun 15, 2021 13.04 13.18 13.00 13.11 57,896 +0.15(+1.13%)
Jun 14, 2021 12.75 13.12 12.75 12.96 59,524 +0.21(+1.67%)
Jun 11, 2021 12.67 12.81 12.65 12.75 54,888 +0.07(+0.55%)
Jun 10, 2021 12.55 12.85 12.55 12.68 75,636 +0.13(+1.04%)
Jun 09, 2021 12.84 12.87 12.40 12.55 247,886 -0.20(-1.57%)
Jun 08, 2021 12.70 12.86 12.68 12.75 83,108 +0.12(+0.95%)
Jun 07, 2021 12.47 12.70 12.45 12.63 234,929 +0.29(+2.35%)
Jun 04, 2021 13.82 13.82 12.31 12.34 741,815 -1.42(-10.32%)
Jun 03, 2021 13.80 13.90 13.66 13.76 135,651 -0.07(-0.51%)
Jun 02, 2021 13.29 13.86 13.29 13.83 119,695 +0.61(+4.61%)
Jun 01, 2021 13.03 13.30 12.84 13.22 108,640 +0.36(+2.80%)
May 28, 2021 13.13 13.13 12.80 12.86 61,375 -0.24(-1.83%)
May 27, 2021 13.28 13.38 12.87 13.10 73,748 -0.10(-0.76%)
May 26, 2021 13.56 13.61 13.08 13.20 98,536 -0.27(-2.00%)
May 25, 2021 13.06 13.72 13.02 13.47 190,780 +0.44(+3.38%)
May 24, 2021 12.84 13.03 12.84 13.03 93,405 +0.28(+2.20%)
May 21, 2021 12.84 12.84 12.53 12.75 70,024 -0.10(-0.78%)
May 20, 2021 12.56 12.94 12.56 12.85 68,571 +0.29(+2.31%)
May 19, 2021 12.40 12.61 12.35 12.56 55,970 +0.07(+0.56%)
May 18, 2021 12.35 12.50 12.33 12.49 128,411 +0.16(+1.30%)
May 17, 2021 12.30 12.34 12.26 12.33 45,952 +0.07(+0.57%)
May 14, 2021 12.19 12.37 12.19 12.26 35,624 +0.10(+0.82%)
May 13, 2021 12.14 12.22 12.11 12.16 49,824 +0.04(+0.33%)
May 12, 2021 12.35 12.55 12.10 12.12 104,205 -0.31(-2.49%)
May 11, 2021 12.43 12.53 12.36 12.43 89,721 -0.13(-1.04%)
May 10, 2021 12.55 12.57 12.54 12.56 52,543 +0.02(+0.16%)
May 07, 2021 12.50 12.55 12.49 12.54 75,251 +0.06(+0.48%)
May 06, 2021 12.53 12.54 12.47 12.48 49,020 -0.04(-0.32%)
May 05, 2021 12.55 12.55 12.40 12.52 192,946 +0.04(+0.32%)
May 04, 2021 12.55 12.57 12.44 12.48 198,440 -0.03(-0.24%)
May 03, 2021 12.37 12.55 12.37 12.51 139,238 +0.14(+1.13%)
Apr 30, 2021 12.23 12.41 12.23 12.37 123,500 +0.07(+0.57%)
Apr 29, 2021 12.17 12.35 12.17 12.30 132,955 +0.16(+1.32%)
Apr 28, 2021 12.16 12.22 12.10 12.14 144,634 +0.02(+0.17%)
Apr 27, 2021 12.14 12.27 12.11 12.12 121,986 -0.07(-0.57%)
Apr 26, 2021 12.20 12.26 12.09 12.19 184,307 +0.05(+0.41%)
Apr 23, 2021 12.21 12.25 12.12 12.14 178,600 -0.05(-0.41%)
Apr 22, 2021 12.31 12.37 12.17 12.19 88,671 -0.09(-0.73%)
Apr 21, 2021 12.32 12.37 12.24 12.28 111,144 -0.06(-0.49%)
Apr 20, 2021 12.42 12.42 12.28 12.34 106,583 -0.08(-0.64%)
Apr 19, 2021 12.47 12.47 12.41 12.42 44,534 -0.03(-0.24%)
Apr 16, 2021 12.43 12.47 12.39 12.45 54,400 +0.01(+0.08%)
Apr 15, 2021 12.48 12.52 12.40 12.44 98,355 +0.00(+0.00%)
Apr 14, 2021 12.40 12.44 12.39 12.44 67,009 +0.05(+0.40%)
Apr 13, 2021 12.43 12.48 12.35 12.39 62,093 +0.02(+0.16%)
Apr 12, 2021 12.45 12.49 12.36 12.37 98,701 -0.01(-0.08%)
Apr 09, 2021 12.45 12.49 12.38 12.38 71,100 -0.05(-0.40%)
Apr 08, 2021 12.37 12.45 12.37 12.43 112,744 +0.08(+0.65%)
Apr 07, 2021 12.20 12.37 12.15 12.35 150,323 +0.13(+1.06%)
Apr 06, 2021 12.27 12.28 12.17 12.22 105,981 -0.06(-0.49%)
Apr 05, 2021 12.22 12.31 12.22 12.28 96,636 +0.08(+0.66%)
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.