Voya Infrastructure Industrials and Materials Fund (IDE)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 10.64 | 10.75 | 10.6021 | 50194 | 10.67497475 | CS |
| 4 | 0.01 | 0.0940733772342 | 10.63 | 10.75 | 10.1 | 51838 | 10.55058442 | CS |
| 12 | -0.42 | -3.79746835443 | 11.06 | 11.1 | 9.92 | 67892 | 10.47231456 | CS |
| 26 | 0.09 | 0.85308056872 | 10.55 | 11.766 | 9.92 | 71536 | 10.86501568 | CS |
| 52 | 0.68 | 6.82730923695 | 9.96 | 11.766 | 9.87 | 59251 | 10.63532209 | CS |
| 156 | -0.23 | -2.11591536339 | 10.87 | 11.79 | 8 | 48696 | 10.14833044 | CS |
| 260 | -0.95 | -8.19672131148 | 11.59 | 13.9 | 6.43 | 61090 | 10.48892194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 10.64 | -0.06 | -0.56 | 10.68 | 10.69 | 10.63 | 52142 |
| 1739922000 | 10.7 | -0.01 | -0.09 | 10.73 | 10.75 | 10.61 | 68758 |
| 1739576400 | 10.71 | 0.07 | 0.61 | 10.71 | 10.715 | 10.6021 | 38418 |
| 1739490000 | 10.645 | 0.04 | 0.42 | 10.64 | 10.65 | 10.63 | 41456 |
| 1739403600 | 10.6 | -0.03 | -0.24 | 10.59 | 10.61 | 10.5101 | 46033 |
| 1739317200 | 10.625 | 0.03 | 0.28 | 10.64 | 10.65 | 10.58 | 37055 |
| 1739230800 | 10.595 | 0.04 | 0.33 | 10.54 | 10.64 | 10.49 | 35654 |
| 1738971600 | 10.56 | 0.03 | 0.28 | 10.58 | 10.5828 | 10.5305 | 29641 |
| 1738885200 | 10.53 | -0.04 | -0.38 | 10.6 | 10.6 | 10.53 | 55650 |
| 1738798800 | 10.57 | 0.12 | 1.15 | 10.48 | 10.57 | 10.461 | 48017 |
| 1738712400 | 10.45 | 0.04 | 0.38 | 10.4 | 10.49 | 10.26 | 44143 |
| 1738626000 | 10.41 | -0.05 | -0.48 | 10.31 | 10.42 | 10.1 | 81050 |
| 1738366800 | 10.46 | -0.05 | -0.43 | 10.4 | 10.5199 | 10.4 | 79347 |
| 1738280400 | 10.505 | 0.02 | 0.19 | 10.57 | 10.6089 | 10.49 | 64995 |
| 1738194000 | 10.485 | 0 | 0.05 | 10.53 | 10.53 | 10.47 | 39654 |
| 1738107600 | 10.48 | -0.04 | -0.38 | 10.46 | 10.53 | 10.46 | 60199 |
| 1738021200 | 10.52 | -0.08 | -0.75 | 10.58 | 10.58 | 10.5 | 61348 |
| 1737762000 | 10.6 | 0.05 | 0.47 | 10.63 | 10.67 | 10.58 | 52787 |
| 1737675600 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1737589200 | 10.55 | -0.02 | -0.14 | 10.6 | 10.6492 | 10.542 | 50748 |
| 1737502800 | 10.565 | 0.14 | 1.29 | 10.48 | 10.61 | 10.48 | 54500 |
| 1737157200 | 10.43 | 0.03 | 0.29 | 10.46 | 10.4895 | 10.4226 | 48704 |
| 1737070800 | 10.4 | 0.14 | 1.36 | 10.26 | 10.42 | 10.2501 | 129053 |
| 1736984400 | 10.26 | 0.19 | 1.89 | 10.24 | 10.28 | 10.08 | 115858 |
| 1736898000 | 10.07 | 0.12 | 1.21 | 9.97 | 10.09 | 9.969 | 62513 |
| 1736811600 | 9.95 | 0 | 0.00 | 9.93 | 9.99 | 9.93 | 73546 |
| 1736552400 | 9.95 | -0.09 | -0.90 | 10.05 | 10.05 | 9.92 | 73927 |
| 1736379600 | 10.04 | -0.09 | -0.89 | 10.1 | 10.1001 | 10 | 143594 |
| 1736293200 | 10.13 | 0.01 | 0.10 | 10.12 | 10.2188 | 10.12 | 22675 |
| 1736206800 | 10.12 | -0.11 | -1.08 | 10.25 | 10.27 | 10.12 | 110740 |
| 1735947600 | 10.23 | 0.05 | 0.49 | 10.23 | 10.26 | 10.15 | 76747 |
| 1735861200 | 10.18 | 0.03 | 0.30 | 10.16 | 10.2279 | 10.1509 | 76057 |
| 1735688400 | 10.15 | 0.03 | 0.30 | 10.21 | 10.21 | 10.12 | 79585 |
| 1735602000 | 10.12 | -0.13 | -1.27 | 10.11 | 10.15 | 10.08 | 47778 |
| 1735342800 | 10.25 | -0.06 | -0.58 | 10.3 | 10.3399 | 10.2 | 53311 |
| 1735256400 | 10.31 | -0.02 | -0.19 | 10.29 | 10.35 | 10.28 | 55316 |
| 1735077840 | 10.33 | 0.16 | 1.57 | 10.2 | 10.33 | 10.2 | 53004 |
| 1734997200 | 10.17 | 0 | 0.00 | 10.15 | 10.24 | 10.12 | 109736 |
| 1734738000 | 10.17 | 0.06 | 0.59 | 10.02 | 10.23 | 10.02 | 92814 |
| 1734651600 | 10.11 | -0.21 | -2.03 | 10.32 | 10.34 | 10.1 | 64948 |
| 1734565200 | 10.32 | -0.19 | -1.81 | 10.45 | 10.4997 | 10.28 | 60176 |
| 1734478800 | 10.51 | -0.09 | -0.85 | 10.6 | 10.6 | 10.495 | 52798 |
| 1734392400 | 10.6 | -0.16 | -1.49 | 10.71 | 10.7456 | 10.57 | 95807 |
| 1734133200 | 10.76 | -0.02 | -0.19 | 10.81 | 10.81 | 10.7149 | 37085 |
| 1734046800 | 10.78 | -0.1 | -0.92 | 10.84 | 10.86 | 10.73 | 62368 |
| 1733960400 | 10.88 | 0.15 | 1.40 | 10.78 | 10.88 | 10.74 | 106889 |
| 1733874000 | 10.73 | 0 | 0.00 | 10.75 | 10.76 | 10.69 | 100004 |
| 1733787600 | 10.73 | -0.06 | -0.56 | 10.76 | 10.8457 | 10.72 | 65794 |
| 1733528400 | 10.79 | -0.06 | -0.55 | 10.85 | 10.93 | 10.75 | 89561 |
| 1733442000 | 10.85 | -0.02 | -0.18 | 10.9 | 10.92 | 10.81 | 81457 |
| 1733355600 | 10.87 | 0.02 | 0.18 | 10.84 | 10.88 | 10.79 | 128209 |
| 1733269200 | 10.85 | -0.09 | -0.82 | 10.9 | 10.9413 | 10.785 | 170670 |
| 1733182800 | 10.94 | -0.13 | -1.17 | 10.97 | 10.97 | 10.89 | 89908 |
| 1732917840 | 11.07 | 0.05 | 0.45 | 11.04 | 11.1 | 11.01 | 34322 |
| 1732750800 | 11.02 | 0.05 | 0.46 | 11.04 | 11.065 | 10.98 | 75391 |
| 1732664400 | 10.97 | -0.08 | -0.72 | 11.01 | 11.05 | 10.91 | 171289 |
| 1732578000 | 11.05 | 0.07 | 0.64 | 11.02 | 11.18 | 11.01 | 216831 |
| 1732318800 | 10.98 | -0.65 | -5.59 | 11.47 | 11.48 | 10.815 | 951136 |
| 1732232400 | 11.63 | 0.09 | 0.78 | 11.57 | 11.6492 | 11.475 | 62147 |
| 1732146000 | 11.54 | 0.12 | 1.05 | 11.42 | 11.58 | 11.42 | 50011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
