Voya Infrastructure, Industrials and Materials Fund (IDE)
NYSE: IDE · Real-Time Price · USD
11.85
-0.02 (-0.17%)
At close: Jul 24, 2025, 4:00 PM
11.85
0.00 (0.00%)
After-hours: Jul 24, 2025, 7:00 PM EDT
IDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 11.87 | 11.87 | 11.80 | 11.85 | 11.85 | -0.17% | 33,902 |
| Jul 23, 2025 | 11.82 | 11.87 | 11.79 | 11.87 | 11.87 | 0.76% | 49,987 |
| Jul 22, 2025 | 11.77 | 11.80 | 11.73 | 11.78 | 11.78 | 0.34% | 20,999 |
| Jul 21, 2025 | 11.74 | 11.77 | 11.70 | 11.74 | 11.74 | 0.09% | 39,362 |
| Jul 18, 2025 | 11.77 | 11.77 | 11.69 | 11.73 | 11.73 | -0.09% | 26,936 |
| Jul 17, 2025 | 11.73 | 11.75 | 11.71 | 11.74 | 11.74 | 0.09% | 20,437 |
| Jul 16, 2025 | 11.70 | 11.78 | 11.65 | 11.73 | 11.73 | 0.26% | 41,445 |
| Jul 15, 2025 | 11.73 | 11.74 | 11.65 | 11.70 | 11.70 | -0.43% | 75,452 |
| Jul 14, 2025 | 11.60 | 11.75 | 11.59 | 11.75 | 11.75 | 1.56% | 57,705 |
| Jul 11, 2025 | 11.59 | 11.62 | 11.57 | 11.57 | 11.57 | -0.60% | 30,455 |
| Jul 10, 2025 | 11.62 | 11.65 | 11.61 | 11.64 | 11.64 | -0.09% | 38,987 |
| Jul 9, 2025 | 11.60 | 11.65 | 11.60 | 11.65 | 11.65 | 0.39% | 25,465 |
| Jul 8, 2025 | 11.63 | 11.70 | 11.59 | 11.61 | 11.61 | 0.13% | 24,302 |
| Jul 7, 2025 | 11.66 | 11.74 | 11.59 | 11.59 | 11.59 | -1.02% | 41,697 |
| Jul 3, 2025 | 11.70 | 11.71 | 11.69 | 11.71 | 11.71 | 0.16% | 21,900 |
| Jul 2, 2025 | 11.63 | 11.69 | 11.61 | 11.69 | 11.69 | 0.43% | 80,025 |
| Jul 1, 2025 | 11.61 | 11.67 | 11.61 | 11.64 | 11.64 | -0.43% | 57,573 |
| Jun 30, 2025 | 11.74 | 11.74 | 11.69 | 11.69 | 11.59 | - | 103,755 |
| Jun 27, 2025 | 11.67 | 11.74 | 11.67 | 11.69 | 11.59 | 0.34% | 77,155 |
| Jun 26, 2025 | 11.59 | 11.65 | 11.57 | 11.65 | 11.55 | 0.95% | 49,538 |
| Jun 25, 2025 | 11.52 | 11.63 | 11.52 | 11.54 | 11.44 | 0.09% | 49,975 |
| Jun 24, 2025 | 11.49 | 11.54 | 11.44 | 11.53 | 11.43 | 0.96% | 43,473 |
| Jun 23, 2025 | 11.34 | 11.44 | 11.30 | 11.42 | 11.32 | 0.26% | 47,500 |
| Jun 20, 2025 | 11.37 | 11.41 | 11.33 | 11.39 | 11.29 | 0.09% | 32,015 |
| Jun 18, 2025 | 11.40 | 11.48 | 11.37 | 11.38 | 11.28 | -0.18% | 28,833 |
| Jun 17, 2025 | 11.46 | 11.47 | 11.36 | 11.40 | 11.30 | -0.61% | 45,552 |
| Jun 16, 2025 | 11.45 | 11.49 | 11.43 | 11.47 | 11.37 | 0.53% | 34,771 |
| Jun 13, 2025 | 11.36 | 11.44 | 11.36 | 11.41 | 11.31 | -0.17% | 43,343 |
| Jun 12, 2025 | 11.43 | 11.44 | 11.40 | 11.43 | 11.33 | -0.09% | 41,905 |
| Jun 11, 2025 | 11.44 | 11.45 | 11.41 | 11.44 | 11.34 | 0.26% | 34,502 |
| Jun 10, 2025 | 11.41 | 11.42 | 11.35 | 11.41 | 11.31 | 0.26% | 25,076 |
| Jun 9, 2025 | 11.42 | 11.42 | 11.37 | 11.38 | 11.28 | -0.18% | 35,150 |
| Jun 6, 2025 | 11.37 | 11.40 | 11.32 | 11.40 | 11.30 | 1.06% | 33,454 |
| Jun 5, 2025 | 11.34 | 11.34 | 11.28 | 11.28 | 11.18 | -0.70% | 30,963 |
| Jun 4, 2025 | 11.30 | 11.37 | 11.27 | 11.36 | 11.26 | 0.89% | 54,942 |
| Jun 3, 2025 | 11.24 | 11.27 | 11.22 | 11.26 | 11.16 | 0.18% | 35,301 |
| Jun 2, 2025 | 11.30 | 11.31 | 11.21 | 11.24 | 11.14 | -1.06% | 49,747 |
| May 30, 2025 | 11.32 | 11.46 | 11.31 | 11.36 | 11.16 | 0.44% | 26,117 |
| May 29, 2025 | 11.32 | 11.32 | 11.27 | 11.31 | 11.12 | 0.62% | 33,441 |
| May 28, 2025 | 11.27 | 11.28 | 11.21 | 11.24 | 11.05 | -0.09% | 42,049 |
| May 27, 2025 | 11.29 | 11.33 | 11.25 | 11.25 | 11.06 | 0.18% | 69,104 |
| May 23, 2025 | 11.15 | 11.25 | 11.15 | 11.23 | 11.04 | - | 39,836 |
| May 22, 2025 | 11.25 | 11.30 | 11.19 | 11.23 | 11.04 | -0.18% | 40,422 |
| May 21, 2025 | 11.25 | 11.30 | 11.19 | 11.25 | 11.06 | -0.18% | 28,336 |
| May 20, 2025 | 11.15 | 11.27 | 11.14 | 11.27 | 11.08 | 1.26% | 30,275 |
| May 19, 2025 | 11.17 | 11.17 | 11.10 | 11.13 | 10.94 | -0.45% | 55,298 |
| May 16, 2025 | 11.23 | 11.30 | 11.18 | 11.18 | 10.99 | -0.18% | 72,703 |
| May 15, 2025 | 11.19 | 11.24 | 10.97 | 11.20 | 11.01 | 0.09% | 63,157 |
| May 14, 2025 | 11.03 | 11.20 | 10.91 | 11.19 | 11.00 | 1.45% | 82,719 |
| May 13, 2025 | 10.94 | 11.05 | 10.89 | 11.03 | 10.84 | 1.01% | 92,088 |