Voya Infrastructure, Industrials and Materials Fund (IDE)
NYSE: IDE · Real-Time Price · USD
10.58
+0.03 (0.28%)
Mar 31, 2025, 4:00 PM EDT - Market closed
IDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.50 | 10.60 | 10.48 | 10.58 | - | 0.28% | 68,043 |
| Mar 28, 2025 | 10.59 | 10.67 | 10.51 | 10.55 | 10.55 | -0.28% | 51,096 |
| Mar 27, 2025 | 10.60 | 10.66 | 10.52 | 10.58 | 10.58 | -0.38% | 38,462 |
| Mar 26, 2025 | 10.68 | 10.68 | 10.56 | 10.62 | 10.62 | -0.09% | 40,697 |
| Mar 25, 2025 | 10.61 | 10.70 | 10.61 | 10.63 | 10.63 | 0.47% | 52,622 |
| Mar 24, 2025 | 10.57 | 10.58 | 10.51 | 10.58 | 10.58 | 0.86% | 32,378 |
| Mar 21, 2025 | 10.48 | 10.50 | 10.45 | 10.49 | 10.49 | - | 24,492 |
| Mar 20, 2025 | 10.50 | 10.56 | 10.42 | 10.49 | 10.49 | -0.85% | 22,299 |
| Mar 19, 2025 | 10.48 | 10.58 | 10.34 | 10.58 | 10.58 | 1.05% | 27,464 |
| Mar 18, 2025 | 10.56 | 10.56 | 10.42 | 10.47 | 10.47 | -0.76% | 23,509 |
| Mar 17, 2025 | 10.50 | 10.58 | 10.50 | 10.55 | 10.55 | 0.48% | 46,549 |
| Mar 14, 2025 | 10.34 | 10.50 | 10.34 | 10.50 | 10.50 | 1.59% | 30,499 |
| Mar 13, 2025 | 10.38 | 10.45 | 10.29 | 10.34 | 10.34 | -0.33% | 29,258 |
| Mar 12, 2025 | 10.36 | 10.44 | 10.30 | 10.37 | 10.37 | 0.39% | 14,274 |
| Mar 11, 2025 | 10.30 | 10.40 | 10.27 | 10.33 | 10.33 | 0.58% | 34,171 |
| Mar 10, 2025 | 10.41 | 10.45 | 10.21 | 10.27 | 10.27 | -2.15% | 53,082 |
| Mar 7, 2025 | 10.37 | 10.50 | 10.36 | 10.50 | 10.50 | 1.38% | 25,394 |
| Mar 6, 2025 | 10.47 | 10.49 | 10.34 | 10.35 | 10.35 | -1.31% | 66,848 |
| Mar 5, 2025 | 10.36 | 10.49 | 10.36 | 10.49 | 10.49 | 1.25% | 33,674 |
| Mar 4, 2025 | 10.43 | 10.49 | 10.23 | 10.36 | 10.36 | -0.96% | 72,377 |
| Mar 3, 2025 | 10.50 | 10.55 | 10.42 | 10.46 | 10.46 | -0.66% | 44,038 |
| Feb 28, 2025 | 10.52 | 10.53 | 10.48 | 10.53 | 10.43 | 0.29% | 30,595 |
| Feb 27, 2025 | 10.59 | 10.60 | 10.46 | 10.50 | 10.40 | -0.47% | 30,936 |
| Feb 26, 2025 | 10.57 | 10.61 | 10.52 | 10.55 | 10.45 | 0.38% | 30,722 |
| Feb 25, 2025 | 10.53 | 10.64 | 10.51 | 10.51 | 10.41 | 0.10% | 47,668 |
| Feb 24, 2025 | 10.58 | 10.60 | 10.49 | 10.50 | 10.40 | -0.47% | 42,454 |
| Feb 21, 2025 | 10.71 | 10.71 | 10.55 | 10.55 | 10.45 | -1.31% | 49,931 |
| Feb 20, 2025 | 10.71 | 10.74 | 10.63 | 10.69 | 10.59 | 0.47% | 53,712 |
| Feb 19, 2025 | 10.68 | 10.69 | 10.63 | 10.64 | 10.54 | -0.56% | 52,142 |
| Feb 18, 2025 | 10.73 | 10.75 | 10.61 | 10.70 | 10.60 | -0.09% | 68,758 |
| Feb 14, 2025 | 10.71 | 10.72 | 10.60 | 10.71 | 10.61 | 0.61% | 38,418 |
| Feb 13, 2025 | 10.64 | 10.65 | 10.63 | 10.65 | 10.54 | 0.42% | 41,456 |
| Feb 12, 2025 | 10.59 | 10.61 | 10.51 | 10.60 | 10.50 | -0.24% | 46,033 |
| Feb 11, 2025 | 10.64 | 10.65 | 10.58 | 10.63 | 10.52 | 0.28% | 37,055 |
| Feb 10, 2025 | 10.54 | 10.64 | 10.49 | 10.60 | 10.50 | 0.33% | 37,028 |
| Feb 7, 2025 | 10.58 | 10.58 | 10.53 | 10.56 | 10.46 | 0.28% | 29,641 |
| Feb 6, 2025 | 10.60 | 10.60 | 10.52 | 10.53 | 10.43 | -0.38% | 55,650 |
| Feb 5, 2025 | 10.48 | 10.57 | 10.46 | 10.57 | 10.47 | 1.15% | 48,017 |
| Feb 4, 2025 | 10.40 | 10.49 | 10.26 | 10.45 | 10.35 | 0.38% | 44,143 |
| Feb 3, 2025 | 10.31 | 10.42 | 10.10 | 10.41 | 10.31 | -0.48% | 81,050 |
| Jan 31, 2025 | 10.40 | 10.52 | 10.40 | 10.46 | 10.26 | -0.43% | 79,386 |
| Jan 30, 2025 | 10.57 | 10.61 | 10.49 | 10.51 | 10.31 | 0.19% | 64,995 |
| Jan 29, 2025 | 10.53 | 10.53 | 10.48 | 10.49 | 10.29 | 0.05% | 39,654 |
| Jan 28, 2025 | 10.46 | 10.53 | 10.46 | 10.48 | 10.28 | -0.38% | 60,201 |
| Jan 27, 2025 | 10.58 | 10.58 | 10.50 | 10.52 | 10.32 | -0.75% | 61,348 |
| Jan 24, 2025 | 10.63 | 10.67 | 10.58 | 10.60 | 10.40 | 0.09% | 52,787 |
| Jan 23, 2025 | 10.55 | 10.62 | 10.45 | 10.59 | 10.39 | 0.38% | 46,031 |
| Jan 22, 2025 | 10.60 | 10.65 | 10.54 | 10.55 | 10.35 | -0.14% | 51,251 |
| Jan 21, 2025 | 10.48 | 10.61 | 10.48 | 10.57 | 10.37 | 1.29% | 55,202 |
| Jan 17, 2025 | 10.46 | 10.49 | 10.42 | 10.43 | 10.23 | 0.29% | 48,704 |