Voya Infrastructure, Industrials and Materials Fund (IDE)
NYSE: IDE · Real-Time Price · USD
12.31
-0.06 (-0.49%)
Sep 5, 2025, 4:00 PM - Market closed
IDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.39 | 12.39 | 12.30 | 12.31 | 12.31 | -0.49% | 40,785 |
| Sep 4, 2025 | 12.27 | 12.38 | 12.27 | 12.37 | 12.37 | 0.57% | 36,236 |
| Sep 3, 2025 | 12.38 | 12.43 | 12.25 | 12.30 | 12.30 | -0.57% | 87,956 |
| Sep 2, 2025 | 12.38 | 12.44 | 12.32 | 12.37 | 12.37 | -1.20% | 34,529 |
| Aug 29, 2025 | 12.45 | 12.54 | 12.43 | 12.52 | 12.42 | 0.81% | 60,310 |
| Aug 28, 2025 | 12.42 | 12.48 | 12.40 | 12.42 | 12.32 | 0.16% | 63,122 |
| Aug 27, 2025 | 12.38 | 12.42 | 12.33 | 12.40 | 12.30 | 0.08% | 46,532 |
| Aug 26, 2025 | 12.34 | 12.39 | 12.30 | 12.39 | 12.29 | 0.65% | 58,315 |
| Aug 25, 2025 | 12.28 | 12.35 | 12.28 | 12.31 | 12.21 | 0.41% | 48,631 |
| Aug 22, 2025 | 12.21 | 12.33 | 12.20 | 12.26 | 12.16 | 0.57% | 55,596 |
| Aug 21, 2025 | 12.12 | 12.22 | 12.12 | 12.19 | 12.09 | 0.08% | 24,517 |
| Aug 20, 2025 | 12.22 | 12.24 | 12.15 | 12.18 | 12.08 | -0.16% | 45,124 |
| Aug 19, 2025 | 12.17 | 12.20 | 12.15 | 12.20 | 12.10 | 0.58% | 42,482 |
| Aug 18, 2025 | 12.23 | 12.27 | 12.08 | 12.13 | 12.03 | -0.74% | 107,892 |
| Aug 15, 2025 | 12.16 | 12.25 | 12.10 | 12.22 | 12.12 | 0.74% | 68,069 |
| Aug 14, 2025 | 12.16 | 12.27 | 12.13 | 12.13 | 12.03 | -1.14% | 103,320 |
| Aug 13, 2025 | 12.19 | 12.30 | 12.17 | 12.27 | 12.17 | 0.82% | 110,259 |
| Aug 12, 2025 | 12.20 | 12.20 | 12.14 | 12.17 | 12.07 | -0.16% | 81,472 |
| Aug 11, 2025 | 12.19 | 12.20 | 12.15 | 12.19 | 12.09 | -0.08% | 35,410 |
| Aug 8, 2025 | 12.16 | 12.20 | 12.16 | 12.20 | 12.10 | 0.74% | 49,334 |
| Aug 7, 2025 | 12.08 | 12.15 | 12.06 | 12.11 | 12.01 | 0.37% | 75,964 |
| Aug 6, 2025 | 11.91 | 12.08 | 11.90 | 12.07 | 11.97 | 1.47% | 82,886 |
| Aug 5, 2025 | 11.81 | 11.90 | 11.81 | 11.89 | 11.80 | 0.51% | 56,753 |
| Aug 4, 2025 | 11.68 | 11.83 | 11.65 | 11.83 | 11.74 | 0.94% | 87,750 |
| Aug 1, 2025 | 11.76 | 11.78 | 11.71 | 11.72 | 11.63 | -1.43% | 31,443 |
| Jul 31, 2025 | 11.87 | 11.89 | 11.82 | 11.89 | 11.70 | - | 30,094 |
| Jul 30, 2025 | 11.87 | 11.89 | 11.82 | 11.89 | 11.70 | 0.34% | 33,298 |
| Jul 29, 2025 | 11.85 | 11.89 | 11.82 | 11.85 | 11.66 | -0.25% | 34,222 |
| Jul 28, 2025 | 11.83 | 11.88 | 11.83 | 11.88 | 11.69 | 0.08% | 33,190 |
| Jul 25, 2025 | 11.85 | 11.90 | 11.79 | 11.87 | 11.68 | 0.17% | 56,491 |
| Jul 24, 2025 | 11.87 | 11.87 | 11.80 | 11.85 | 11.66 | -0.17% | 33,902 |
| Jul 23, 2025 | 11.82 | 11.87 | 11.79 | 11.87 | 11.68 | 0.76% | 49,987 |
| Jul 22, 2025 | 11.77 | 11.80 | 11.73 | 11.78 | 11.59 | 0.34% | 20,999 |
| Jul 21, 2025 | 11.74 | 11.77 | 11.70 | 11.74 | 11.55 | 0.09% | 39,362 |
| Jul 18, 2025 | 11.77 | 11.77 | 11.69 | 11.73 | 11.54 | -0.09% | 26,936 |
| Jul 17, 2025 | 11.73 | 11.75 | 11.71 | 11.74 | 11.55 | 0.09% | 20,437 |
| Jul 16, 2025 | 11.70 | 11.78 | 11.65 | 11.73 | 11.54 | 0.26% | 41,445 |
| Jul 15, 2025 | 11.73 | 11.74 | 11.65 | 11.70 | 11.51 | -0.43% | 75,452 |
| Jul 14, 2025 | 11.60 | 11.75 | 11.59 | 11.75 | 11.56 | 1.56% | 57,705 |
| Jul 11, 2025 | 11.59 | 11.62 | 11.57 | 11.57 | 11.38 | -0.60% | 30,455 |
| Jul 10, 2025 | 11.62 | 11.65 | 11.61 | 11.64 | 11.45 | -0.09% | 38,987 |
| Jul 9, 2025 | 11.60 | 11.65 | 11.60 | 11.65 | 11.46 | 0.39% | 25,465 |
| Jul 8, 2025 | 11.63 | 11.70 | 11.59 | 11.61 | 11.42 | 0.13% | 24,302 |
| Jul 7, 2025 | 11.66 | 11.74 | 11.59 | 11.59 | 11.40 | -1.02% | 41,697 |
| Jul 3, 2025 | 11.70 | 11.71 | 11.69 | 11.71 | 11.52 | 0.16% | 21,900 |
| Jul 2, 2025 | 11.63 | 11.69 | 11.61 | 11.69 | 11.50 | 0.43% | 80,025 |
| Jul 1, 2025 | 11.61 | 11.67 | 11.61 | 11.64 | 11.45 | -0.43% | 57,573 |
| Jun 30, 2025 | 11.74 | 11.74 | 11.69 | 11.69 | 11.40 | - | 103,755 |
| Jun 27, 2025 | 11.67 | 11.74 | 11.67 | 11.69 | 11.40 | 0.34% | 77,155 |
| Jun 26, 2025 | 11.59 | 11.65 | 11.57 | 11.65 | 11.36 | 0.95% | 49,538 |