Voya Infrastructure, Industrials and Materials Fund (IDE)
NYSE: IDE · Real-Time Price · USD
10.45
-0.01 (-0.10%)
Apr 25, 2025, 4:00 PM EDT - Market closed
IDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.46 | 10.49 | 10.32 | 10.45 | 10.45 | -0.10% | 38,935 |
| Apr 24, 2025 | 10.30 | 10.46 | 10.16 | 10.46 | 10.46 | 3.05% | 22,672 |
| Apr 23, 2025 | 10.34 | 10.38 | 10.15 | 10.15 | 10.15 | -0.78% | 50,051 |
| Apr 22, 2025 | 10.04 | 10.24 | 10.04 | 10.23 | 10.23 | 2.92% | 57,564 |
| Apr 21, 2025 | 10.11 | 10.18 | 9.89 | 9.94 | 9.94 | -2.07% | 42,064 |
| Apr 17, 2025 | 10.09 | 10.22 | 10.06 | 10.15 | 10.15 | 0.89% | 35,789 |
| Apr 16, 2025 | 10.09 | 10.13 | 9.94 | 10.06 | 10.06 | -0.10% | 33,314 |
| Apr 15, 2025 | 10.07 | 10.13 | 10.04 | 10.07 | 10.07 | 0.20% | 40,814 |
| Apr 14, 2025 | 9.95 | 10.09 | 9.93 | 10.05 | 10.05 | 2.13% | 76,504 |
| Apr 11, 2025 | 9.49 | 9.86 | 9.49 | 9.84 | 9.84 | 2.50% | 35,975 |
| Apr 10, 2025 | 9.70 | 9.70 | 9.47 | 9.60 | 9.60 | -2.04% | 22,861 |
| Apr 9, 2025 | 9.15 | 10.00 | 8.96 | 9.80 | 9.80 | 6.87% | 179,787 |
| Apr 8, 2025 | 9.26 | 9.44 | 9.14 | 9.17 | 9.17 | 0.77% | 40,484 |
| Apr 7, 2025 | 8.91 | 9.31 | 8.75 | 9.10 | 9.10 | -4.11% | 152,583 |
| Apr 4, 2025 | 10.11 | 10.11 | 9.45 | 9.49 | 9.49 | -7.14% | 171,741 |
| Apr 3, 2025 | 10.54 | 10.54 | 10.20 | 10.22 | 10.22 | -3.68% | 109,604 |
| Apr 2, 2025 | 10.54 | 10.61 | 10.41 | 10.61 | 10.61 | 0.87% | 67,662 |
| Apr 1, 2025 | 10.48 | 10.52 | 10.38 | 10.52 | 10.52 | -0.58% | 65,568 |
| Mar 31, 2025 | 10.50 | 10.60 | 10.48 | 10.58 | 10.48 | 0.28% | 68,043 |
| Mar 28, 2025 | 10.59 | 10.67 | 10.51 | 10.55 | 10.45 | -0.28% | 51,096 |
| Mar 27, 2025 | 10.60 | 10.66 | 10.52 | 10.58 | 10.48 | -0.38% | 38,462 |
| Mar 26, 2025 | 10.68 | 10.68 | 10.56 | 10.62 | 10.52 | -0.09% | 40,697 |
| Mar 25, 2025 | 10.61 | 10.70 | 10.61 | 10.63 | 10.53 | 0.47% | 52,622 |
| Mar 24, 2025 | 10.57 | 10.58 | 10.51 | 10.58 | 10.48 | 0.86% | 32,378 |
| Mar 21, 2025 | 10.48 | 10.50 | 10.45 | 10.49 | 10.39 | - | 24,492 |
| Mar 20, 2025 | 10.50 | 10.56 | 10.42 | 10.49 | 10.39 | -0.85% | 22,299 |
| Mar 19, 2025 | 10.48 | 10.58 | 10.34 | 10.58 | 10.48 | 1.05% | 27,464 |
| Mar 18, 2025 | 10.56 | 10.56 | 10.42 | 10.47 | 10.37 | -0.76% | 23,509 |
| Mar 17, 2025 | 10.50 | 10.58 | 10.50 | 10.55 | 10.45 | 0.48% | 46,549 |
| Mar 14, 2025 | 10.34 | 10.50 | 10.34 | 10.50 | 10.40 | 1.59% | 30,499 |
| Mar 13, 2025 | 10.38 | 10.45 | 10.29 | 10.34 | 10.24 | -0.33% | 29,258 |
| Mar 12, 2025 | 10.36 | 10.44 | 10.30 | 10.37 | 10.27 | 0.39% | 14,274 |
| Mar 11, 2025 | 10.30 | 10.40 | 10.27 | 10.33 | 10.23 | 0.58% | 34,171 |
| Mar 10, 2025 | 10.41 | 10.45 | 10.21 | 10.27 | 10.17 | -2.15% | 53,082 |
| Mar 7, 2025 | 10.37 | 10.50 | 10.36 | 10.50 | 10.40 | 1.38% | 25,394 |
| Mar 6, 2025 | 10.47 | 10.49 | 10.34 | 10.35 | 10.26 | -1.31% | 66,848 |
| Mar 5, 2025 | 10.36 | 10.49 | 10.36 | 10.49 | 10.39 | 1.25% | 33,674 |
| Mar 4, 2025 | 10.43 | 10.49 | 10.23 | 10.36 | 10.26 | -0.96% | 72,377 |
| Mar 3, 2025 | 10.50 | 10.55 | 10.42 | 10.46 | 10.36 | -0.66% | 44,038 |
| Feb 28, 2025 | 10.52 | 10.53 | 10.48 | 10.53 | 10.33 | 0.29% | 30,595 |
| Feb 27, 2025 | 10.59 | 10.60 | 10.46 | 10.50 | 10.30 | -0.47% | 30,936 |
| Feb 26, 2025 | 10.57 | 10.61 | 10.52 | 10.55 | 10.35 | 0.38% | 30,722 |
| Feb 25, 2025 | 10.53 | 10.64 | 10.51 | 10.51 | 10.31 | 0.10% | 47,668 |
| Feb 24, 2025 | 10.58 | 10.60 | 10.49 | 10.50 | 10.30 | -0.47% | 42,454 |
| Feb 21, 2025 | 10.71 | 10.71 | 10.55 | 10.55 | 10.35 | -1.31% | 49,931 |
| Feb 20, 2025 | 10.71 | 10.74 | 10.63 | 10.69 | 10.49 | 0.47% | 53,712 |
| Feb 19, 2025 | 10.68 | 10.69 | 10.63 | 10.64 | 10.44 | -0.56% | 52,142 |
| Feb 18, 2025 | 10.73 | 10.75 | 10.61 | 10.70 | 10.50 | -0.09% | 68,758 |
| Feb 14, 2025 | 10.71 | 10.72 | 10.60 | 10.71 | 10.51 | 0.61% | 38,418 |
| Feb 13, 2025 | 10.64 | 10.65 | 10.63 | 10.65 | 10.45 | 0.42% | 41,456 |