Voya Infrastructure, Industrials and Materials Fund (IDE)
NYSE: IDE · Real-Time Price · USD
11.49
+0.13 (1.14%)
Nov 21, 2025, 4:00 PM EST - Market closed
IDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 11.37 | 11.50 | 11.37 | 11.49 | 11.49 | 1.14% | 33,450 |
| Nov 20, 2025 | 11.64 | 11.68 | 11.36 | 11.36 | 11.36 | -1.73% | 72,438 |
| Nov 19, 2025 | 11.60 | 11.62 | 11.56 | 11.56 | 11.56 | -0.60% | 26,309 |
| Nov 18, 2025 | 11.66 | 11.68 | 11.58 | 11.63 | 11.63 | -0.51% | 47,133 |
| Nov 17, 2025 | 11.84 | 11.85 | 11.69 | 11.69 | 11.69 | -1.43% | 87,587 |
| Nov 14, 2025 | 11.78 | 11.86 | 11.75 | 11.86 | 11.86 | 0.34% | 28,100 |
| Nov 13, 2025 | 11.85 | 11.87 | 11.81 | 11.82 | 11.82 | -0.34% | 24,709 |
| Nov 12, 2025 | 11.81 | 11.86 | 11.81 | 11.86 | 11.86 | 0.71% | 48,178 |
| Nov 11, 2025 | 11.68 | 11.78 | 11.68 | 11.78 | 11.78 | 0.99% | 55,935 |
| Nov 10, 2025 | 11.80 | 11.95 | 11.63 | 11.66 | 11.66 | -1.52% | 203,496 |
| Nov 7, 2025 | 11.79 | 11.88 | 11.72 | 11.84 | 11.84 | -0.17% | 19,909 |
| Nov 6, 2025 | 11.90 | 12.03 | 11.78 | 11.86 | 11.86 | -0.25% | 64,700 |
| Nov 5, 2025 | 11.88 | 11.98 | 11.88 | 11.89 | 11.89 | -0.25% | 23,569 |
| Nov 4, 2025 | 12.08 | 12.29 | 11.92 | 11.92 | 11.92 | -1.81% | 65,170 |
| Nov 3, 2025 | 12.27 | 12.40 | 12.08 | 12.14 | 12.14 | -1.38% | 46,576 |
| Oct 31, 2025 | 12.40 | 12.42 | 12.29 | 12.31 | 12.21 | -0.73% | 25,939 |
| Oct 30, 2025 | 12.31 | 12.40 | 12.28 | 12.40 | 12.30 | 0.57% | 46,272 |
| Oct 29, 2025 | 12.20 | 12.34 | 12.20 | 12.33 | 12.23 | 1.12% | 47,033 |
| Oct 28, 2025 | 12.30 | 12.32 | 12.18 | 12.19 | 12.09 | -0.63% | 41,648 |
| Oct 27, 2025 | 12.35 | 12.35 | 12.22 | 12.27 | 12.17 | -0.24% | 22,516 |
| Oct 24, 2025 | 12.27 | 12.34 | 12.18 | 12.30 | 12.20 | 0.74% | 32,082 |
| Oct 23, 2025 | 12.19 | 12.33 | 12.15 | 12.21 | 12.11 | 0.66% | 25,179 |
| Oct 22, 2025 | 12.34 | 12.35 | 12.13 | 12.13 | 12.03 | -1.54% | 35,876 |
| Oct 21, 2025 | 12.27 | 12.34 | 12.26 | 12.32 | 12.22 | 0.57% | 31,721 |
| Oct 20, 2025 | 12.29 | 12.29 | 12.23 | 12.25 | 12.15 | 0.25% | 26,463 |
| Oct 17, 2025 | 12.25 | 12.29 | 12.13 | 12.22 | 12.12 | 0.08% | 28,626 |
| Oct 16, 2025 | 12.10 | 12.29 | 12.03 | 12.21 | 12.11 | 0.91% | 70,589 |
| Oct 15, 2025 | 12.04 | 12.17 | 12.04 | 12.10 | 12.00 | 0.75% | 36,086 |
| Oct 14, 2025 | 11.92 | 12.04 | 11.88 | 12.01 | 11.91 | 0.76% | 49,251 |
| Oct 13, 2025 | 11.90 | 12.00 | 11.90 | 11.92 | 11.82 | 0.38% | 33,569 |
| Oct 10, 2025 | 12.11 | 12.19 | 11.85 | 11.88 | 11.78 | -2.02% | 63,280 |
| Oct 9, 2025 | 12.25 | 12.28 | 12.10 | 12.12 | 12.02 | -0.90% | 34,624 |
| Oct 8, 2025 | 12.26 | 12.40 | 12.17 | 12.23 | 12.13 | - | 54,927 |
| Oct 7, 2025 | 12.20 | 12.28 | 12.20 | 12.23 | 12.13 | 0.41% | 44,961 |
| Oct 6, 2025 | 12.14 | 12.24 | 12.12 | 12.18 | 12.08 | 0.41% | 41,103 |
| Oct 3, 2025 | 12.20 | 12.25 | 12.13 | 12.13 | 12.03 | -0.33% | 38,404 |
| Oct 2, 2025 | 12.09 | 12.20 | 12.09 | 12.17 | 12.07 | 0.66% | 44,390 |
| Oct 1, 2025 | 12.05 | 12.19 | 12.05 | 12.09 | 11.99 | -0.33% | 35,246 |
| Sep 30, 2025 | 12.18 | 12.27 | 12.01 | 12.13 | 11.93 | -0.25% | 61,775 |
| Sep 29, 2025 | 12.08 | 12.22 | 12.04 | 12.16 | 11.96 | 0.66% | 41,610 |
| Sep 26, 2025 | 12.12 | 12.22 | 12.08 | 12.08 | 11.88 | -0.33% | 31,605 |
| Sep 25, 2025 | 12.21 | 12.29 | 12.11 | 12.12 | 11.92 | -1.06% | 36,406 |
| Sep 24, 2025 | 12.21 | 12.39 | 12.21 | 12.25 | 12.05 | 0.82% | 45,589 |
| Sep 23, 2025 | 12.39 | 12.47 | 12.11 | 12.15 | 11.95 | -1.62% | 71,158 |
| Sep 22, 2025 | 12.39 | 12.49 | 12.35 | 12.35 | 12.15 | -0.32% | 40,449 |
| Sep 19, 2025 | 12.45 | 12.51 | 12.39 | 12.39 | 12.19 | -0.32% | 23,594 |
| Sep 18, 2025 | 12.45 | 12.54 | 12.42 | 12.43 | 12.23 | -0.24% | 40,252 |
| Sep 17, 2025 | 12.41 | 12.51 | 12.41 | 12.46 | 12.26 | 0.73% | 27,379 |
| Sep 16, 2025 | 12.48 | 12.51 | 12.37 | 12.37 | 12.17 | -0.64% | 24,964 |
| Sep 15, 2025 | 12.47 | 12.51 | 12.44 | 12.45 | 12.25 | -0.16% | 49,483 |