Voya Infrastructure, Industrials and Materials Fund (IDE)
NYSE: IDE · Real-Time Price · USD
12.69
+0.31 (2.50%)
At close: Mar 25, 2026, 4:00 PM EDT
12.53
-0.16 (-1.26%)
After-hours: Mar 25, 2026, 7:00 PM EDT
IDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 12.46 | 12.72 | 12.46 | 12.69 | 12.69 | 2.50% | 53,395 |
| Mar 24, 2026 | 12.34 | 12.48 | 12.32 | 12.38 | 12.38 | -0.08% | 40,589 |
| Mar 23, 2026 | 12.26 | 12.53 | 12.19 | 12.39 | 12.39 | 1.56% | 65,336 |
| Mar 20, 2026 | 12.52 | 12.54 | 12.15 | 12.20 | 12.20 | -3.10% | 70,466 |
| Mar 19, 2026 | 12.69 | 12.69 | 12.53 | 12.59 | 12.59 | -1.33% | 37,912 |
| Mar 18, 2026 | 12.84 | 12.95 | 12.76 | 12.76 | 12.76 | -0.47% | 22,751 |
| Mar 17, 2026 | 12.85 | 12.99 | 12.82 | 12.82 | 12.82 | 0.16% | 24,092 |
| Mar 16, 2026 | 12.76 | 12.99 | 12.73 | 12.80 | 12.80 | 0.87% | 49,801 |
| Mar 13, 2026 | 12.80 | 13.00 | 12.64 | 12.69 | 12.69 | -0.78% | 54,640 |
| Mar 12, 2026 | 13.00 | 13.01 | 12.79 | 12.79 | 12.79 | -1.77% | 61,766 |
| Mar 11, 2026 | 13.01 | 13.17 | 12.97 | 13.02 | 13.02 | -0.23% | 70,374 |
| Mar 10, 2026 | 13.02 | 13.26 | 13.02 | 13.05 | 13.05 | 0.23% | 71,459 |
| Mar 9, 2026 | 13.12 | 13.34 | 12.96 | 13.02 | 13.02 | -1.96% | 103,723 |
| Mar 6, 2026 | 13.50 | 13.50 | 13.22 | 13.28 | 13.28 | -2.21% | 85,882 |
| Mar 5, 2026 | 13.88 | 13.90 | 13.51 | 13.58 | 13.58 | -2.88% | 76,644 |
| Mar 4, 2026 | 13.94 | 14.00 | 13.94 | 13.98 | 13.98 | 0.30% | 37,206 |
| Mar 3, 2026 | 14.09 | 14.17 | 13.68 | 13.94 | 13.94 | -2.04% | 70,305 |
| Mar 2, 2026 | 14.08 | 14.27 | 14.06 | 14.23 | 14.23 | -0.35% | 61,785 |
| Feb 27, 2026 | 14.28 | 14.28 | 14.24 | 14.28 | 14.18 | - | 37,180 |
| Feb 26, 2026 | 14.30 | 14.30 | 14.24 | 14.28 | 14.18 | 0.42% | 49,998 |
| Feb 25, 2026 | 14.23 | 14.24 | 14.16 | 14.22 | 14.12 | 0.43% | 72,182 |
| Feb 24, 2026 | 14.08 | 14.19 | 14.04 | 14.16 | 14.06 | 0.35% | 80,020 |
| Feb 23, 2026 | 14.10 | 14.14 | 14.01 | 14.11 | 14.01 | 0.43% | 39,455 |
| Feb 20, 2026 | 14.01 | 14.06 | 13.95 | 14.05 | 13.95 | 0.64% | 64,884 |
| Feb 19, 2026 | 13.86 | 14.05 | 13.86 | 13.96 | 13.86 | -0.14% | 64,255 |
| Feb 18, 2026 | 13.91 | 14.11 | 13.85 | 13.98 | 13.88 | 0.22% | 64,542 |
| Feb 17, 2026 | 14.09 | 14.13 | 13.88 | 13.95 | 13.85 | -0.71% | 59,874 |
| Feb 13, 2026 | 13.96 | 14.05 | 13.95 | 14.05 | 13.95 | 0.72% | 94,705 |
| Feb 12, 2026 | 13.93 | 14.00 | 13.88 | 13.95 | 13.85 | 0.43% | 57,815 |
| Feb 11, 2026 | 13.80 | 13.99 | 13.75 | 13.89 | 13.79 | 1.13% | 80,572 |
| Feb 10, 2026 | 13.59 | 13.75 | 13.57 | 13.74 | 13.64 | 1.52% | 63,817 |
| Feb 9, 2026 | 13.50 | 13.59 | 13.46 | 13.53 | 13.44 | 0.22% | 61,081 |
| Feb 6, 2026 | 13.37 | 13.50 | 13.35 | 13.50 | 13.41 | 1.81% | 44,000 |
| Feb 5, 2026 | 13.30 | 13.38 | 13.23 | 13.26 | 13.17 | -1.04% | 52,212 |
| Feb 4, 2026 | 13.36 | 13.45 | 13.33 | 13.40 | 13.31 | 0.37% | 43,590 |
| Feb 3, 2026 | 13.28 | 13.45 | 13.27 | 13.35 | 13.26 | - | 83,426 |
| Feb 2, 2026 | 13.40 | 13.45 | 13.32 | 13.35 | 13.26 | -0.82% | 66,370 |
| Jan 30, 2026 | 13.46 | 13.50 | 13.35 | 13.46 | 13.27 | -0.30% | 68,587 |
| Jan 29, 2026 | 13.38 | 13.52 | 13.31 | 13.50 | 13.31 | 1.05% | 65,212 |
| Jan 28, 2026 | 13.40 | 13.40 | 13.30 | 13.36 | 13.17 | -0.15% | 39,892 |
| Jan 27, 2026 | 13.45 | 13.45 | 13.37 | 13.38 | 13.19 | -0.45% | 112,858 |
| Jan 26, 2026 | 13.25 | 13.45 | 13.23 | 13.44 | 13.25 | 1.43% | 120,127 |
| Jan 23, 2026 | 13.21 | 13.25 | 13.17 | 13.25 | 13.06 | 0.45% | 49,645 |
| Jan 22, 2026 | 13.22 | 13.25 | 13.15 | 13.19 | 13.00 | 0.08% | 64,090 |
| Jan 21, 2026 | 13.01 | 13.26 | 13.01 | 13.18 | 12.99 | 1.78% | 116,021 |
| Jan 20, 2026 | 12.90 | 12.96 | 12.76 | 12.95 | 12.76 | 0.15% | 72,652 |
| Jan 16, 2026 | 12.79 | 12.97 | 12.70 | 12.93 | 12.74 | 1.41% | 134,614 |
| Jan 15, 2026 | 12.68 | 12.80 | 12.67 | 12.75 | 12.57 | 0.79% | 71,913 |
| Jan 14, 2026 | 12.64 | 12.65 | 12.59 | 12.65 | 12.47 | 0.32% | 74,426 |
| Jan 13, 2026 | 12.56 | 12.63 | 12.54 | 12.61 | 12.43 | 0.40% | 76,813 |