NYSE - Delayed Quote USD

Voya Infrastructure, Industrials and Materials Fund (IDE)

10.33 -0.02 (-0.19%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 10.40 10.40 10.31 10.33 10.33 21,400
Apr 17, 2024 10.30 10.38 10.30 10.35 10.35 61,100
Apr 16, 2024 10.30 10.32 10.24 10.26 10.26 40,600
Apr 15, 2024 10.53 10.55 10.26 10.36 10.36 52,400
Apr 12, 2024 10.55 10.55 10.38 10.46 10.46 28,200
Apr 11, 2024 10.50 10.55 10.46 10.55 10.55 34,500
Apr 10, 2024 10.53 10.56 10.44 10.44 10.44 40,700
Apr 9, 2024 10.54 10.59 10.47 10.58 10.58 69,400
Apr 8, 2024 10.45 10.49 10.39 10.47 10.47 27,500
Apr 5, 2024 10.29 10.46 10.29 10.39 10.39 54,100
Apr 4, 2024 10.25 10.32 10.25 10.28 10.28 59,000
Apr 3, 2024 10.11 10.19 10.11 10.19 10.19 33,000
Apr 2, 2024 10.18 10.18 10.09 10.12 10.12 41,100
Apr 1, 2024 0.23 Dividend
Apr 1, 2024 10.35 10.35 10.18 10.19 10.19 42,900
Mar 28, 2024 10.37 10.52 10.37 10.52 10.29 66,800
Mar 27, 2024 10.33 10.40 10.33 10.40 10.17 43,500
Mar 26, 2024 10.38 10.42 10.32 10.32 10.10 48,000
Mar 25, 2024 10.43 10.46 10.38 10.39 10.16 22,100
Mar 22, 2024 10.44 10.46 10.38 10.42 10.19 26,500
Mar 21, 2024 10.34 10.40 10.34 10.39 10.16 26,700
Mar 20, 2024 10.24 10.34 10.21 10.33 10.11 49,700
Mar 19, 2024 10.16 10.23 10.16 10.20 9.98 24,600
Mar 18, 2024 10.22 10.25 10.19 10.19 9.97 33,700
Mar 15, 2024 10.21 10.26 10.17 10.17 9.95 21,200
Mar 14, 2024 10.33 10.38 10.19 10.19 9.97 22,100
Mar 13, 2024 10.34 10.39 10.33 10.34 10.11 20,400
Mar 12, 2024 10.36 10.37 10.33 10.34 10.11 43,400
Mar 11, 2024 10.28 10.35 10.27 10.33 10.11 69,200
Mar 8, 2024 10.29 10.36 10.29 10.31 10.09 21,100
Mar 7, 2024 10.22 10.29 10.00 10.26 10.04 70,200
Mar 6, 2024 10.20 10.24 10.20 10.23 10.01 52,700
Mar 5, 2024 10.15 10.20 10.13 10.14 9.92 85,000
Mar 4, 2024 10.06 10.15 10.06 10.14 9.92 21,300
Mar 1, 2024 10.05 10.15 10.05 10.13 9.91 26,600
Feb 29, 2024 10.00 10.05 10.00 10.04 9.82 29,000
Feb 28, 2024 9.99 10.03 9.95 9.96 9.74 37,200
Feb 27, 2024 10.00 10.03 9.97 9.99 9.77 43,400
Feb 26, 2024 10.06 10.06 9.95 9.95 9.73 22,800
Feb 23, 2024 10.02 10.10 10.00 10.04 9.82 31,700
Feb 22, 2024 10.02 10.04 10.01 10.02 9.80 17,400
Feb 21, 2024 9.95 10.00 9.95 9.97 9.75 25,000
Feb 20, 2024 9.96 9.97 9.92 9.93 9.71 22,100
Feb 16, 2024 9.96 9.97 9.94 9.94 9.72 26,100
Feb 15, 2024 10.01 10.01 9.96 9.97 9.75 13,000
Feb 14, 2024 9.92 10.03 9.92 9.95 9.73 35,900
Feb 13, 2024 9.93 9.94 9.83 9.86 9.65 23,100
Feb 12, 2024 9.97 10.07 9.97 9.99 9.77 22,100
Feb 9, 2024 9.99 9.99 9.88 9.92 9.70 26,100
Feb 8, 2024 10.00 10.01 9.90 9.92 9.70 32,800
Feb 7, 2024 9.94 10.02 9.85 9.94 9.72 46,000
Feb 6, 2024 9.90 9.99 9.90 9.93 9.71 20,300
Feb 5, 2024 9.90 9.95 9.82 9.89 9.67 51,800
Feb 2, 2024 10.02 10.02 9.89 9.89 9.67 43,600
Feb 1, 2024 9.96 10.04 9.94 10.03 9.81 23,000
Jan 31, 2024 10.01 10.02 9.93 9.96 9.74 24,200
Jan 30, 2024 10.04 10.08 9.96 10.02 9.80 13,200
Jan 29, 2024 9.97 10.13 9.91 10.09 9.87 17,200
Jan 26, 2024 9.98 10.05 9.87 9.99 9.77 31,900
Jan 25, 2024 9.87 9.93 9.87 9.93 9.71 11,800
Jan 24, 2024 9.94 9.98 9.85 9.88 9.66 50,400
Jan 23, 2024 9.80 9.89 9.80 9.84 9.63 20,100
Jan 22, 2024 9.85 9.93 9.83 9.83 9.62 81,600
Jan 19, 2024 9.89 9.90 9.83 9.84 9.63 10,700
Jan 18, 2024 9.90 9.93 9.83 9.83 9.62 21,000
Jan 17, 2024 9.94 9.94 9.73 9.86 9.65 43,400
Jan 16, 2024 10.19 10.19 9.97 9.99 9.77 42,400
Jan 12, 2024 10.10 10.21 10.04 10.18 9.96 18,500
Jan 11, 2024 10.10 10.13 9.98 10.06 9.84 18,700
Jan 10, 2024 10.15 10.15 10.02 10.07 9.85 17,000
Jan 9, 2024 9.91 10.12 9.91 10.08 9.86 37,500
Jan 8, 2024 10.03 10.03 9.93 9.94 9.72 68,200
Jan 5, 2024 10.07 10.08 9.98 9.98 9.76 51,300
Jan 4, 2024 10.00 10.10 10.00 10.04 9.82 36,800
Jan 3, 2024 10.12 10.20 9.96 10.05 9.83 41,800
Jan 2, 2024 10.15 10.30 10.01 10.27 10.05 50,500
Dec 29, 2023 10.22 10.27 10.18 10.18 9.96 43,400
Dec 28, 2023 0.23 Dividend
Dec 28, 2023 10.01 10.08 10.01 10.03 9.81 20,900
Dec 27, 2023 10.26 10.27 10.20 10.23 9.78 40,900
Dec 26, 2023 10.17 10.30 10.17 10.24 9.79 40,200
Dec 22, 2023 10.12 10.27 10.12 10.14 9.70 29,600
Dec 21, 2023 10.07 10.14 10.05 10.09 9.65 28,900
Dec 20, 2023 10.13 10.19 10.08 10.08 9.64 51,500
Dec 19, 2023 10.10 10.16 10.09 10.14 9.70 55,800
Dec 18, 2023 10.21 10.21 10.03 10.07 9.63 30,100
Dec 15, 2023 10.20 10.30 10.07 10.11 9.67 44,700
Dec 14, 2023 10.07 10.19 10.06 10.12 9.68 27,700
Dec 13, 2023 10.02 10.05 9.93 10.02 9.58 36,000
Dec 12, 2023 9.97 10.05 9.95 9.98 9.54 42,100
Dec 11, 2023 10.00 10.02 9.93 9.93 9.50 23,700
Dec 8, 2023 9.99 10.00 9.90 10.00 9.56 17,800
Dec 7, 2023 9.97 10.06 9.95 9.97 9.53 47,400
Dec 6, 2023 9.70 9.93 9.70 9.93 9.50 128,300
Dec 5, 2023 9.67 9.70 9.62 9.63 9.21 38,400
Dec 4, 2023 9.71 9.72 9.68 9.70 9.28 39,200
Dec 1, 2023 9.67 9.76 9.67 9.72 9.30 30,600
Nov 30, 2023 9.64 9.70 9.62 9.67 9.25 26,600
Nov 29, 2023 9.62 9.65 9.60 9.65 9.23 38,400
Nov 28, 2023 9.58 9.67 9.58 9.58 9.16 33,900
Nov 27, 2023 9.71 9.71 9.61 9.63 9.21 27,100
Nov 24, 2023 9.62 9.71 9.62 9.70 9.28 12,100
Nov 22, 2023 9.70 9.70 9.60 9.63 9.21 49,800
Nov 21, 2023 9.61 9.69 9.61 9.67 9.25 16,700
Nov 20, 2023 9.63 9.68 9.62 9.64 9.22 26,500
Nov 17, 2023 9.65 9.68 9.63 9.64 9.22 22,300
Nov 16, 2023 9.64 9.70 9.60 9.63 9.21 28,900
Nov 15, 2023 9.57 9.63 9.57 9.61 9.19 21,400
Nov 14, 2023 9.42 9.55 9.42 9.54 9.12 26,400
Nov 13, 2023 9.27 9.33 9.26 9.33 8.92 12,500
Nov 10, 2023 9.20 9.28 9.16 9.28 8.87 17,800
Nov 9, 2023 9.27 9.28 9.10 9.15 8.75 45,700
Nov 8, 2023 9.26 9.26 9.19 9.21 8.81 24,800
Nov 7, 2023 9.24 9.29 9.18 9.24 8.84 13,300
Nov 6, 2023 9.33 9.36 9.23 9.24 8.84 21,800
Nov 3, 2023 9.28 9.39 9.28 9.31 8.90 33,100
Nov 2, 2023 9.03 9.24 9.03 9.21 8.81 39,000
Nov 1, 2023 8.88 8.95 8.86 8.94 8.55 20,800
Oct 31, 2023 8.80 8.89 8.80 8.85 8.46 33,800
Oct 30, 2023 8.71 8.84 8.69 8.79 8.41 25,600
Oct 27, 2023 8.68 8.70 8.61 8.65 8.27 76,400
Oct 26, 2023 8.70 8.75 8.62 8.62 8.24 45,300
Oct 25, 2023 8.77 8.78 8.68 8.69 8.31 33,000
Oct 24, 2023 8.78 8.83 8.76 8.81 8.43 28,700
Oct 23, 2023 8.82 8.84 8.75 8.76 8.38 24,900
Oct 20, 2023 8.96 9.00 8.86 8.86 8.47 15,600
Oct 19, 2023 9.10 9.10 8.98 8.98 8.59 12,000
Oct 18, 2023 9.20 9.23 9.10 9.13 8.73 17,400
Oct 17, 2023 9.17 9.26 9.16 9.20 8.80 49,700
Oct 16, 2023 9.21 9.25 9.13 9.20 8.80 44,300
Oct 13, 2023 9.18 9.19 9.07 9.16 8.76 27,300
Oct 12, 2023 9.20 9.20 9.13 9.16 8.76 49,300
Oct 11, 2023 9.16 9.20 9.14 9.20 8.80 13,900
Oct 10, 2023 9.01 9.14 9.01 9.10 8.70 74,600
Oct 9, 2023 8.95 9.01 8.95 8.97 8.58 36,700
Oct 6, 2023 8.85 9.01 8.85 8.98 8.59 32,500
Oct 5, 2023 8.85 9.08 8.85 8.87 8.48 24,900
Oct 4, 2023 9.00 9.00 8.86 8.89 8.50 58,300
Oct 3, 2023 9.04 9.12 9.00 9.00 8.61 27,700
Oct 2, 2023 0.23 Dividend
Oct 2, 2023 9.26 9.37 9.12 9.13 8.73 32,900
Sep 29, 2023 9.55 9.64 9.43 9.43 8.80 78,600
Sep 28, 2023 9.49 9.54 9.45 9.51 8.87 24,100
Sep 27, 2023 9.47 9.53 9.41 9.45 8.82 20,900
Sep 26, 2023 9.56 9.60 9.41 9.45 8.82 15,600
Sep 25, 2023 9.49 9.65 9.49 9.61 8.97 36,800
Sep 22, 2023 9.50 9.75 9.50 9.55 8.91 96,100
Sep 21, 2023 9.54 9.55 9.50 9.50 8.86 27,300
Sep 20, 2023 9.62 9.72 9.62 9.62 8.98 21,600
Sep 19, 2023 9.62 9.68 9.60 9.61 8.97 32,400
Sep 18, 2023 9.56 9.64 9.56 9.58 8.94 26,100
Sep 15, 2023 9.65 9.69 9.56 9.58 8.94 43,100
Sep 14, 2023 9.64 9.66 9.60 9.64 9.00 14,000
Sep 13, 2023 9.67 9.71 9.59 9.60 8.96 27,700
Sep 12, 2023 9.65 9.75 9.65 9.68 9.03 25,400
Sep 11, 2023 9.79 9.79 9.70 9.71 9.06 28,800
Sep 8, 2023 9.70 9.76 9.69 9.74 9.09 46,200
Sep 7, 2023 9.69 9.74 9.69 9.69 9.04 19,300
Sep 6, 2023 9.78 9.85 9.70 9.70 9.05 39,400
Sep 5, 2023 9.98 9.98 9.80 9.83 9.17 32,200
Sep 1, 2023 10.02 10.05 9.96 9.96 9.29 16,300
Aug 31, 2023 10.04 10.07 9.97 9.97 9.30 16,400
Aug 30, 2023 10.04 10.04 9.98 10.01 9.34 25,800
Aug 29, 2023 9.90 10.02 9.90 10.01 9.34 23,500
Aug 28, 2023 9.84 9.93 9.84 9.87 9.21 23,900
Aug 25, 2023 9.78 9.84 9.73 9.79 9.14 39,700
Aug 24, 2023 9.82 9.87 9.73 9.73 9.08 29,100
Aug 23, 2023 9.72 9.83 9.72 9.82 9.16 21,900
Aug 22, 2023 9.71 9.75 9.69 9.70 9.05 13,400
Aug 21, 2023 9.70 9.70 9.63 9.68 9.03 19,400
Aug 18, 2023 9.63 9.70 9.63 9.66 9.01 17,500
Aug 17, 2023 9.76 9.80 9.66 9.66 9.01 23,000
Aug 16, 2023 9.77 9.86 9.74 9.74 9.09 19,800
Aug 15, 2023 9.83 9.95 9.79 9.79 9.14 28,800
Aug 14, 2023 9.93 10.10 9.86 9.87 9.21 29,300
Aug 11, 2023 9.89 9.99 9.89 9.93 9.27 41,400
Aug 10, 2023 9.95 10.01 9.93 9.93 9.27 27,400
Aug 9, 2023 9.88 9.95 9.88 9.89 9.23 35,800
Aug 8, 2023 9.76 9.89 9.76 9.86 9.20 38,900
Aug 7, 2023 9.85 9.90 9.84 9.87 9.21 30,800
Aug 4, 2023 9.90 9.94 9.83 9.83 9.17 48,800
Aug 3, 2023 9.91 9.98 9.82 9.85 9.19 55,500
Aug 2, 2023 10.04 10.10 9.94 9.94 9.28 63,200
Aug 1, 2023 10.20 10.23 10.10 10.12 9.44 48,800
Jul 31, 2023 10.17 10.30 10.16 10.29 9.60 75,500
Jul 28, 2023 10.20 10.22 10.15 10.16 9.48 29,000
Jul 27, 2023 10.24 10.25 10.15 10.15 9.47 48,500
Jul 26, 2023 10.15 10.25 10.15 10.22 9.54 25,600
Jul 25, 2023 10.07 10.25 10.07 10.21 9.53 124,000
Jul 24, 2023 9.98 10.09 9.98 10.08 9.41 33,200
Jul 21, 2023 9.90 10.03 9.85 9.99 9.32 47,200
Jul 20, 2023 9.76 9.91 9.76 9.89 9.23 51,300
Jul 19, 2023 9.81 9.89 9.81 9.85 9.19 52,700
Jul 18, 2023 9.78 9.87 9.78 9.83 9.17 50,600
Jul 17, 2023 9.82 9.85 9.76 9.82 9.16 66,900
Jul 14, 2023 9.82 9.83 9.77 9.81 9.15 65,600
Jul 13, 2023 9.80 9.85 9.77 9.82 9.16 34,700
Jul 12, 2023 9.70 9.81 9.70 9.76 9.11 37,300
Jul 11, 2023 9.61 9.67 9.58 9.64 9.00 51,300
Jul 10, 2023 9.57 9.60 9.53 9.55 8.91 73,900
Jul 7, 2023 9.48 9.61 9.48 9.58 8.94 32,300
Jul 6, 2023 9.54 9.59 9.47 9.47 8.84 44,200
Jul 5, 2023 9.62 9.68 9.62 9.65 9.00 21,800
Jul 3, 2023 0.23 Dividend
Jul 3, 2023 9.67 9.72 9.57 9.68 9.03 78,300
Jun 30, 2023 9.84 9.90 9.84 9.87 9.00 43,800
Jun 29, 2023 9.73 9.87 9.71 9.80 8.93 58,500
Jun 28, 2023 9.80 9.80 9.77 9.77 8.90 42,000
Jun 27, 2023 9.69 9.81 9.69 9.80 8.93 70,800
Jun 26, 2023 9.64 9.75 9.53 9.68 8.82 33,600
Jun 23, 2023 9.88 9.88 9.63 9.65 8.80 56,000
Jun 22, 2023 9.94 9.97 9.82 9.91 9.03 32,600
Jun 21, 2023 10.02 10.04 9.98 10.00 9.11 31,800
Jun 20, 2023 10.08 10.08 10.01 10.07 9.18 62,900
Jun 16, 2023 10.03 10.11 10.00 10.08 9.19 49,500
Jun 15, 2023 9.85 10.05 9.85 10.00 9.11 36,500
Jun 14, 2023 9.78 9.93 9.78 9.86 8.99 56,500
Jun 13, 2023 9.69 9.77 9.68 9.76 8.90 47,200
Jun 12, 2023 9.58 9.69 9.58 9.67 8.81 56,800
Jun 9, 2023 9.59 9.65 9.54 9.61 8.76 35,900
Jun 8, 2023 9.54 9.63 9.53 9.63 8.78 71,100
Jun 7, 2023 9.52 9.61 9.50 9.58 8.73 48,600
Jun 6, 2023 9.46 9.55 9.46 9.55 8.70 31,600
Jun 5, 2023 9.53 9.58 9.48 9.48 8.64 28,900
Jun 2, 2023 9.34 9.54 9.32 9.51 8.67 116,900
Jun 1, 2023 9.25 9.30 9.25 9.25 8.43 96,900
May 31, 2023 9.29 9.33 9.23 9.27 8.45 63,100
May 30, 2023 9.30 9.39 9.30 9.33 8.50 82,300
May 26, 2023 9.29 9.37 9.29 9.33 8.50 38,500
May 25, 2023 9.32 9.35 9.27 9.28 8.46 54,200
May 24, 2023 9.46 9.47 9.32 9.32 8.49 46,400
May 23, 2023 9.58 9.60 9.49 9.49 8.65 87,600
May 22, 2023 9.63 9.67 9.60 9.60 8.75 49,100
May 19, 2023 9.67 9.71 9.62 9.64 8.79 35,300
May 18, 2023 9.66 9.68 9.60 9.65 8.80 23,600
May 17, 2023 9.57 9.71 9.57 9.66 8.80 57,800
May 16, 2023 9.57 9.60 9.56 9.59 8.74 84,700
May 15, 2023 9.56 9.61 9.54 9.58 8.73 81,700
May 12, 2023 9.55 9.63 9.53 9.54 8.70 86,900
May 11, 2023 9.53 9.61 9.53 9.54 8.70 24,900
May 10, 2023 9.52 9.61 9.52 9.54 8.70 83,100
May 9, 2023 9.43 9.52 9.43 9.51 8.67 81,700
May 8, 2023 9.40 9.46 9.39 9.43 8.60 51,000
May 5, 2023 9.39 9.48 9.39 9.44 8.60 35,900
May 4, 2023 9.33 9.45 9.33 9.38 8.55 37,600
May 3, 2023 9.39 9.47 9.38 9.39 8.56 23,700
May 2, 2023 9.53 9.53 9.36 9.40 8.57 44,600
May 1, 2023 9.42 9.55 9.42 9.52 8.68 33,500
Apr 28, 2023 9.44 9.53 9.44 9.48 8.64 15,100
Apr 27, 2023 9.34 9.46 9.34 9.45 8.61 23,100
Apr 26, 2023 9.42 9.44 9.33 9.36 8.53 18,800
Apr 25, 2023 9.48 9.52 9.41 9.41 8.58 16,900
Apr 24, 2023 9.55 9.62 9.53 9.56 8.71 44,500
Apr 21, 2023 9.57 9.62 9.52 9.58 8.73 8,200
Apr 20, 2023 9.65 9.72 9.30 9.59 8.74 43,000
Apr 19, 2023 9.66 9.80 9.66 9.71 8.85 84,500

Related Tickers

IGA Voya Global Advantage and Premium Opportunity Fund
8.47
0.00%
 
IAE Voya Asia Pacific High Dividend Equity Income Fund
5.94
+0.51%
 
IHD Voya Emerging Markets High Dividend Equity Fund
5.05
0.00%
 
8ZB.SG Sivota PLC
0.3360
0.00%
 
JBARF Julius Bär Gruppe AG
52.12
0.00%
 
IGI Western Asset Investment Grade Defined Opportunity Trust Inc.
16.71
-0.28%
 
OCCIN OFS Credit Company, Inc.
22.86
-0.00%
 
ENX Eaton Vance New York Municipal Bond Fund
9.48
-0.11%
 
HEQ John Hancock Hedged Equity & Income Fund
9.71
-0.21%
 
TPZ Tortoise Power and Energy Infrastructure Fund, Inc.
14.87
+0.20%