Voya Infrastructure, Industrials and Materials Fund (IDE)
NYSE: IDE · Real-Time Price · USD
12.08
-0.04 (-0.33%)
Sep 26, 2025, 4:00 PM EDT - Market closed

IDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202512.1212.2212.0812.0812.08-0.33%31,605
Sep 25, 202512.2112.2912.1112.1212.12-1.06%36,406
Sep 24, 202512.2112.3912.2112.2512.250.82%45,589
Sep 23, 202512.3912.4712.1112.1512.15-1.62%71,158
Sep 22, 202512.3912.4912.3512.3512.35-0.32%40,449
Sep 19, 202512.4512.5112.3912.3912.39-0.32%23,594
Sep 18, 202512.4512.5412.4212.4312.43-0.24%40,252
Sep 17, 202512.4112.5112.4112.4612.460.73%27,379
Sep 16, 202512.4812.5112.3712.3712.37-0.64%24,964
Sep 15, 202512.4712.5112.4412.4512.45-0.16%49,483
Sep 12, 202512.4512.4712.4112.4712.470.16%34,174
Sep 11, 202512.4012.4612.4012.4512.450.48%36,416
Sep 10, 202512.3912.4012.2812.3912.390.08%72,932
Sep 9, 202512.2712.3812.2712.3812.380.90%30,072
Sep 8, 202512.2612.3812.2612.2712.27-0.32%31,719
Sep 5, 202512.3912.3912.3012.3112.31-0.49%40,785
Sep 4, 202512.2712.3812.2712.3712.370.57%36,236
Sep 3, 202512.3812.4312.2512.3012.30-0.57%87,956
Sep 2, 202512.3812.4412.3212.3712.37-1.20%34,529
Aug 29, 202512.4512.5412.4312.5212.420.81%60,310
Aug 28, 202512.4212.4812.4012.4212.320.16%63,122
Aug 27, 202512.3812.4212.3312.4012.300.08%46,532
Aug 26, 202512.3412.3912.3012.3912.290.65%58,315
Aug 25, 202512.2812.3512.2812.3112.210.41%48,631
Aug 22, 202512.2112.3312.2012.2612.160.57%55,596
Aug 21, 202512.1212.2212.1212.1912.090.08%24,517
Aug 20, 202512.2212.2412.1512.1812.08-0.16%45,124
Aug 19, 202512.1712.2012.1512.2012.100.58%42,482
Aug 18, 202512.2312.2712.0812.1312.03-0.74%107,892
Aug 15, 202512.1612.2512.1012.2212.120.74%68,069
Aug 14, 202512.1612.2712.1312.1312.03-1.14%103,320
Aug 13, 202512.1912.3012.1712.2712.170.82%110,259
Aug 12, 202512.2012.2012.1412.1712.07-0.16%81,472
Aug 11, 202512.1912.2012.1512.1912.09-0.08%35,410
Aug 8, 202512.1612.2012.1612.2012.100.74%49,334
Aug 7, 202512.0812.1512.0612.1112.010.37%75,964
Aug 6, 202511.9112.0811.9012.0711.971.47%82,886
Aug 5, 202511.8111.9011.8111.8911.800.51%56,753
Aug 4, 202511.6811.8311.6511.8311.740.94%87,750
Aug 1, 202511.7611.7811.7111.7211.63-1.43%31,443
Jul 31, 202511.8711.8911.8211.8911.70-30,094
Jul 30, 202511.8711.8911.8211.8911.700.34%33,298
Jul 29, 202511.8511.8911.8211.8511.66-0.25%34,222
Jul 28, 202511.8311.8811.8311.8811.690.08%33,190
Jul 25, 202511.8511.9011.7911.8711.680.17%56,491
Jul 24, 202511.8711.8711.8011.8511.66-0.17%33,902
Jul 23, 202511.8211.8711.7911.8711.680.76%49,987
Jul 22, 202511.7711.8011.7311.7811.590.34%20,999
Jul 21, 202511.7411.7711.7011.7411.550.09%39,362
Jul 18, 202511.7711.7711.6911.7311.54-0.09%26,936