Voya Infrastructure, Industrials and Materials Fund (IDE)
NYSE: IDE · Real-Time Price · USD
10.17
+0.06 (0.59%)
Dec 20, 2024, 4:00 PM EST - Market closed
IDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.02 | 10.23 | 10.02 | 10.17 | 10.17 | 0.59% | 92,814 |
| Dec 19, 2024 | 10.32 | 10.34 | 10.10 | 10.11 | 10.11 | -2.03% | 64,948 |
| Dec 18, 2024 | 10.45 | 10.50 | 10.28 | 10.32 | 10.32 | -1.81% | 60,176 |
| Dec 17, 2024 | 10.60 | 10.60 | 10.50 | 10.51 | 10.51 | -0.85% | 52,798 |
| Dec 16, 2024 | 10.71 | 10.75 | 10.57 | 10.60 | 10.60 | -1.49% | 95,807 |
| Dec 13, 2024 | 10.81 | 10.81 | 10.72 | 10.76 | 10.76 | -0.19% | 37,085 |
| Dec 12, 2024 | 10.84 | 10.86 | 10.73 | 10.78 | 10.78 | -0.92% | 62,368 |
| Dec 11, 2024 | 10.78 | 10.88 | 10.74 | 10.88 | 10.88 | 1.40% | 106,889 |
| Dec 10, 2024 | 10.75 | 10.76 | 10.69 | 10.73 | 10.73 | - | 100,004 |
| Dec 9, 2024 | 10.76 | 10.85 | 10.72 | 10.73 | 10.73 | -0.56% | 65,794 |
| Dec 6, 2024 | 10.85 | 10.93 | 10.75 | 10.79 | 10.79 | -0.55% | 89,561 |
| Dec 5, 2024 | 10.90 | 10.92 | 10.81 | 10.85 | 10.85 | -0.18% | 81,457 |
| Dec 4, 2024 | 10.84 | 10.88 | 10.79 | 10.87 | 10.87 | 0.18% | 128,209 |
| Dec 3, 2024 | 10.90 | 10.94 | 10.79 | 10.85 | 10.85 | -0.82% | 170,700 |
| Dec 2, 2024 | 10.97 | 10.97 | 10.89 | 10.94 | 10.94 | -1.17% | 89,908 |
| Nov 29, 2024 | 11.04 | 11.10 | 11.01 | 11.07 | 10.97 | 0.45% | 34,322 |
| Nov 27, 2024 | 11.04 | 11.07 | 10.98 | 11.02 | 10.92 | 0.46% | 75,391 |
| Nov 26, 2024 | 11.01 | 11.05 | 10.91 | 10.97 | 10.87 | -0.72% | 171,289 |
| Nov 25, 2024 | 11.02 | 11.18 | 11.01 | 11.05 | 10.95 | 0.64% | 216,837 |
| Nov 22, 2024 | 11.47 | 11.48 | 10.82 | 10.98 | 10.88 | -5.59% | 951,136 |
| Nov 21, 2024 | 11.57 | 11.65 | 11.48 | 11.63 | 11.53 | 0.78% | 62,147 |
| Nov 20, 2024 | 11.42 | 11.58 | 11.42 | 11.54 | 11.44 | 1.05% | 50,011 |
| Nov 19, 2024 | 11.58 | 11.60 | 11.27 | 11.42 | 11.32 | -1.64% | 129,697 |
| Nov 18, 2024 | 11.40 | 11.63 | 11.40 | 11.61 | 11.51 | 1.75% | 52,082 |
| Nov 15, 2024 | 11.31 | 11.41 | 11.29 | 11.41 | 11.31 | 0.88% | 65,188 |
| Nov 14, 2024 | 11.40 | 11.47 | 11.27 | 11.31 | 11.21 | -0.53% | 39,926 |
| Nov 13, 2024 | 11.25 | 11.43 | 11.25 | 11.37 | 11.27 | 1.43% | 28,931 |
| Nov 12, 2024 | 11.68 | 11.72 | 11.16 | 11.21 | 11.11 | -4.02% | 153,145 |
| Nov 11, 2024 | 11.66 | 11.71 | 11.61 | 11.68 | 11.57 | 0.43% | 41,692 |
| Nov 8, 2024 | 11.61 | 11.66 | 11.61 | 11.63 | 11.53 | -0.04% | 44,245 |
| Nov 7, 2024 | 11.70 | 11.72 | 11.62 | 11.64 | 11.53 | 0.13% | 41,427 |
| Nov 6, 2024 | 11.70 | 11.70 | 11.56 | 11.62 | 11.52 | 0.35% | 75,875 |
| Nov 5, 2024 | 11.48 | 11.65 | 11.48 | 11.58 | 11.48 | 1.31% | 98,858 |
| Nov 4, 2024 | 11.48 | 11.55 | 11.40 | 11.43 | 11.33 | -0.44% | 36,527 |
| Nov 1, 2024 | 11.57 | 11.72 | 11.44 | 11.48 | 11.38 | -0.78% | 54,656 |
| Oct 31, 2024 | 11.72 | 11.73 | 11.53 | 11.57 | 11.37 | -1.20% | 70,493 |
| Oct 30, 2024 | 11.66 | 11.72 | 11.63 | 11.71 | 11.50 | 0.52% | 66,484 |
| Oct 29, 2024 | 11.68 | 11.69 | 11.59 | 11.65 | 11.45 | -0.26% | 62,332 |
| Oct 28, 2024 | 11.61 | 11.75 | 11.61 | 11.68 | 11.47 | 0.60% | 47,845 |
| Oct 25, 2024 | 11.52 | 11.61 | 11.45 | 11.61 | 11.41 | 1.40% | 48,408 |
| Oct 24, 2024 | 11.68 | 11.68 | 11.43 | 11.45 | 11.25 | -1.55% | 70,625 |
| Oct 23, 2024 | 11.74 | 11.77 | 11.60 | 11.63 | 11.43 | -1.02% | 83,391 |
| Oct 22, 2024 | 11.65 | 11.76 | 11.63 | 11.75 | 11.54 | 1.12% | 85,841 |
| Oct 21, 2024 | 11.49 | 11.62 | 11.46 | 11.62 | 11.42 | 1.04% | 62,614 |
| Oct 18, 2024 | 11.40 | 11.50 | 11.33 | 11.50 | 11.30 | 1.50% | 49,778 |
| Oct 17, 2024 | 11.27 | 11.38 | 11.20 | 11.33 | 11.13 | 1.25% | 81,161 |
| Oct 16, 2024 | 11.26 | 11.30 | 11.15 | 11.19 | 10.99 | - | 37,181 |
| Oct 15, 2024 | 11.19 | 11.24 | 11.15 | 11.19 | 10.99 | - | 55,532 |
| Oct 14, 2024 | 11.05 | 11.19 | 11.04 | 11.19 | 10.99 | 1.27% | 58,668 |
| Oct 11, 2024 | 11.06 | 11.07 | 11.00 | 11.05 | 10.86 | 0.18% | 46,771 |
| Oct 10, 2024 | 11.17 | 11.17 | 11.00 | 11.03 | 10.84 | -0.99% | 90,206 |
| Oct 9, 2024 | 11.11 | 11.19 | 11.10 | 11.14 | 10.94 | 0.81% | 36,107 |
| Oct 8, 2024 | 11.14 | 11.14 | 11.00 | 11.05 | 10.86 | - | 44,338 |
| Oct 7, 2024 | 11.15 | 11.18 | 10.99 | 11.05 | 10.86 | -0.54% | 64,593 |
| Oct 4, 2024 | 11.14 | 11.14 | 11.05 | 11.11 | 10.91 | 0.82% | 49,524 |
| Oct 3, 2024 | 11.07 | 11.11 | 11.00 | 11.02 | 10.83 | -1.08% | 51,368 |
| Oct 2, 2024 | 11.29 | 11.29 | 11.10 | 11.14 | 10.94 | -0.98% | 49,824 |
| Oct 1, 2024 | 11.30 | 11.30 | 11.23 | 11.25 | 11.05 | -0.97% | 46,312 |
| Sep 30, 2024 | 11.33 | 11.38 | 11.30 | 11.36 | 11.06 | 0.53% | 93,254 |
| Sep 27, 2024 | 11.21 | 11.30 | 11.10 | 11.30 | 11.00 | 0.98% | 55,959 |
| Sep 26, 2024 | 11.21 | 11.22 | 11.14 | 11.19 | 10.90 | 0.81% | 53,057 |
| Sep 25, 2024 | 11.15 | 11.19 | 11.05 | 11.10 | 10.81 | 0.09% | 162,103 |
| Sep 24, 2024 | 11.18 | 11.18 | 11.07 | 11.09 | 10.80 | -0.72% | 110,133 |
| Sep 23, 2024 | 10.95 | 11.17 | 10.93 | 11.17 | 10.88 | 2.48% | 82,181 |
| Sep 20, 2024 | 10.96 | 10.97 | 10.80 | 10.90 | 10.61 | -0.27% | 47,909 |
| Sep 19, 2024 | 10.97 | 10.97 | 10.87 | 10.93 | 10.64 | 0.47% | 48,525 |
| Sep 18, 2024 | 10.89 | 10.90 | 10.82 | 10.88 | 10.59 | 0.08% | 34,984 |
| Sep 17, 2024 | 10.85 | 10.89 | 10.76 | 10.87 | 10.58 | 0.56% | 37,152 |
| Sep 16, 2024 | 10.82 | 10.87 | 10.80 | 10.81 | 10.53 | 0.37% | 52,605 |
| Sep 13, 2024 | 10.76 | 10.78 | 10.73 | 10.77 | 10.49 | 0.37% | 44,800 |
| Sep 12, 2024 | 10.49 | 10.74 | 10.49 | 10.73 | 10.45 | 2.78% | 35,851 |
| Sep 11, 2024 | 10.45 | 10.49 | 10.34 | 10.44 | 10.17 | 0.29% | 46,950 |
| Sep 10, 2024 | 10.56 | 10.63 | 10.41 | 10.41 | 10.14 | -1.42% | 56,401 |
| Sep 9, 2024 | 10.37 | 10.59 | 10.35 | 10.56 | 10.28 | 1.73% | 49,555 |
| Sep 6, 2024 | 10.58 | 10.67 | 10.32 | 10.38 | 10.11 | -2.17% | 45,138 |
| Sep 5, 2024 | 10.66 | 10.72 | 10.56 | 10.61 | 10.33 | 0.28% | 78,765 |
| Sep 4, 2024 | 10.63 | 10.70 | 10.53 | 10.58 | 10.30 | -1.21% | 56,441 |
| Sep 3, 2024 | 10.76 | 10.80 | 10.71 | 10.71 | 10.43 | -1.38% | 22,551 |
| Aug 30, 2024 | 10.87 | 10.93 | 10.81 | 10.86 | 10.48 | 0.18% | 59,542 |
| Aug 29, 2024 | 10.88 | 10.94 | 10.75 | 10.84 | 10.46 | 0.18% | 45,155 |
| Aug 28, 2024 | 10.79 | 10.88 | 10.77 | 10.82 | 10.44 | 0.09% | 50,147 |
| Aug 27, 2024 | 10.91 | 10.91 | 10.78 | 10.81 | 10.43 | -1.10% | 75,799 |
| Aug 26, 2024 | 10.93 | 10.95 | 10.86 | 10.93 | 10.54 | 0.46% | 85,391 |
| Aug 23, 2024 | 10.84 | 10.88 | 10.76 | 10.88 | 10.50 | 1.21% | 70,013 |
| Aug 22, 2024 | 10.75 | 10.77 | 10.74 | 10.75 | 10.37 | 0.19% | 55,053 |
| Aug 21, 2024 | 10.70 | 10.73 | 10.65 | 10.73 | 10.35 | 0.75% | 49,727 |
| Aug 20, 2024 | 10.55 | 10.70 | 10.53 | 10.65 | 10.27 | 1.28% | 49,771 |
| Aug 19, 2024 | 10.49 | 10.53 | 10.35 | 10.52 | 10.14 | -0.24% | 32,560 |
| Aug 16, 2024 | 10.54 | 10.54 | 10.45 | 10.54 | 10.17 | 0.24% | 35,118 |
| Aug 15, 2024 | 10.45 | 10.57 | 10.45 | 10.52 | 10.14 | 1.11% | 56,882 |
| Aug 14, 2024 | 10.35 | 10.40 | 10.35 | 10.40 | 10.03 | 1.07% | 37,343 |
| Aug 13, 2024 | 10.25 | 10.30 | 10.20 | 10.29 | 9.93 | 0.59% | 19,594 |
| Aug 12, 2024 | 10.29 | 10.30 | 10.16 | 10.23 | 9.87 | - | 41,621 |
| Aug 9, 2024 | 10.13 | 10.30 | 10.13 | 10.23 | 9.87 | 1.09% | 26,571 |
| Aug 8, 2024 | 10.25 | 10.25 | 10.12 | 10.12 | 9.76 | -0.30% | 30,093 |
| Aug 7, 2024 | 10.18 | 10.23 | 10.15 | 10.15 | 9.79 | 0.89% | 45,344 |
| Aug 6, 2024 | 9.92 | 10.07 | 9.92 | 10.06 | 9.71 | 1.82% | 26,097 |
| Aug 5, 2024 | 9.90 | 9.97 | 9.84 | 9.88 | 9.53 | -3.04% | 70,971 |
| Aug 2, 2024 | 10.30 | 10.30 | 10.17 | 10.19 | 9.83 | -1.45% | 52,394 |
| Aug 1, 2024 | 10.49 | 10.49 | 10.34 | 10.34 | 9.98 | -2.08% | 48,760 |