Voya Infrastructure, Industrials and Materials Fund (IDE)
NYSE: IDE · Real-Time Price · USD
13.58
-0.40 (-2.88%)
At close: Mar 5, 2026, 4:00 PM EST
13.58
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
IDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.88 | 13.90 | 13.51 | 13.58 | 13.58 | -2.88% | 76,644 |
| Mar 4, 2026 | 13.94 | 14.00 | 13.94 | 13.98 | 13.98 | 0.30% | 37,206 |
| Mar 3, 2026 | 14.09 | 14.17 | 13.68 | 13.94 | 13.94 | -2.04% | 70,305 |
| Mar 2, 2026 | 14.08 | 14.27 | 14.06 | 14.23 | 14.23 | -0.35% | 61,785 |
| Feb 27, 2026 | 14.28 | 14.28 | 14.24 | 14.28 | 14.18 | - | 37,180 |
| Feb 26, 2026 | 14.30 | 14.30 | 14.24 | 14.28 | 14.18 | 0.42% | 49,998 |
| Feb 25, 2026 | 14.23 | 14.24 | 14.16 | 14.22 | 14.12 | 0.43% | 72,182 |
| Feb 24, 2026 | 14.08 | 14.19 | 14.04 | 14.16 | 14.06 | 0.35% | 80,020 |
| Feb 23, 2026 | 14.10 | 14.14 | 14.01 | 14.11 | 14.01 | 0.43% | 39,455 |
| Feb 20, 2026 | 14.01 | 14.06 | 13.95 | 14.05 | 13.95 | 0.64% | 64,884 |
| Feb 19, 2026 | 13.86 | 14.05 | 13.86 | 13.96 | 13.86 | -0.14% | 64,255 |
| Feb 18, 2026 | 13.91 | 14.11 | 13.85 | 13.98 | 13.88 | 0.22% | 64,542 |
| Feb 17, 2026 | 14.09 | 14.13 | 13.88 | 13.95 | 13.85 | -0.71% | 59,874 |
| Feb 13, 2026 | 13.96 | 14.05 | 13.95 | 14.05 | 13.95 | 0.72% | 94,705 |
| Feb 12, 2026 | 13.93 | 14.00 | 13.88 | 13.95 | 13.85 | 0.43% | 57,815 |
| Feb 11, 2026 | 13.80 | 13.99 | 13.75 | 13.89 | 13.79 | 1.13% | 80,572 |
| Feb 10, 2026 | 13.59 | 13.75 | 13.57 | 13.74 | 13.64 | 1.52% | 63,817 |
| Feb 9, 2026 | 13.50 | 13.59 | 13.46 | 13.53 | 13.44 | 0.22% | 61,081 |
| Feb 6, 2026 | 13.37 | 13.50 | 13.35 | 13.50 | 13.41 | 1.81% | 44,000 |
| Feb 5, 2026 | 13.30 | 13.38 | 13.23 | 13.26 | 13.17 | -1.04% | 52,212 |
| Feb 4, 2026 | 13.36 | 13.45 | 13.33 | 13.40 | 13.31 | 0.37% | 43,590 |
| Feb 3, 2026 | 13.28 | 13.45 | 13.27 | 13.35 | 13.26 | - | 83,426 |
| Feb 2, 2026 | 13.40 | 13.45 | 13.32 | 13.35 | 13.26 | -0.82% | 66,370 |
| Jan 30, 2026 | 13.46 | 13.50 | 13.35 | 13.46 | 13.27 | -0.30% | 68,587 |
| Jan 29, 2026 | 13.38 | 13.52 | 13.31 | 13.50 | 13.31 | 1.05% | 65,212 |
| Jan 28, 2026 | 13.40 | 13.40 | 13.30 | 13.36 | 13.17 | -0.15% | 39,892 |
| Jan 27, 2026 | 13.45 | 13.45 | 13.37 | 13.38 | 13.19 | -0.45% | 112,858 |
| Jan 26, 2026 | 13.25 | 13.45 | 13.23 | 13.44 | 13.25 | 1.43% | 120,127 |
| Jan 23, 2026 | 13.21 | 13.25 | 13.17 | 13.25 | 13.06 | 0.45% | 49,645 |
| Jan 22, 2026 | 13.22 | 13.25 | 13.15 | 13.19 | 13.00 | 0.08% | 64,090 |
| Jan 21, 2026 | 13.01 | 13.26 | 13.01 | 13.18 | 12.99 | 1.78% | 116,021 |
| Jan 20, 2026 | 12.90 | 12.96 | 12.76 | 12.95 | 12.76 | 0.15% | 72,652 |
| Jan 16, 2026 | 12.79 | 12.97 | 12.70 | 12.93 | 12.74 | 1.41% | 134,614 |
| Jan 15, 2026 | 12.68 | 12.80 | 12.67 | 12.75 | 12.57 | 0.79% | 71,913 |
| Jan 14, 2026 | 12.64 | 12.65 | 12.59 | 12.65 | 12.47 | 0.32% | 74,426 |
| Jan 13, 2026 | 12.56 | 12.63 | 12.54 | 12.61 | 12.43 | 0.40% | 76,813 |
| Jan 12, 2026 | 12.50 | 12.56 | 12.48 | 12.56 | 12.38 | 0.96% | 85,815 |
| Jan 9, 2026 | 12.40 | 12.45 | 12.40 | 12.44 | 12.26 | 0.32% | 27,181 |
| Jan 8, 2026 | 12.40 | 12.43 | 12.33 | 12.40 | 12.22 | - | 46,144 |
| Jan 7, 2026 | 12.42 | 12.45 | 12.36 | 12.40 | 12.22 | - | 89,959 |
| Jan 6, 2026 | 12.38 | 12.42 | 12.38 | 12.40 | 12.22 | 0.32% | 40,061 |
| Jan 5, 2026 | 12.38 | 12.40 | 12.30 | 12.36 | 12.18 | 0.32% | 45,156 |
| Jan 2, 2026 | 12.34 | 12.34 | 12.25 | 12.32 | 12.14 | 0.16% | 35,758 |
| Dec 31, 2025 | 12.29 | 12.30 | 12.21 | 12.30 | 12.12 | - | 94,073 |
| Dec 30, 2025 | 12.31 | 12.31 | 12.23 | 12.30 | 12.12 | -0.32% | 41,248 |
| Dec 29, 2025 | 12.29 | 12.35 | 12.27 | 12.34 | 12.06 | - | 56,183 |
| Dec 26, 2025 | 12.35 | 12.35 | 12.30 | 12.34 | 12.06 | - | 52,932 |
| Dec 24, 2025 | 12.30 | 12.35 | 12.25 | 12.34 | 12.06 | 0.33% | 24,596 |
| Dec 23, 2025 | 12.22 | 12.30 | 12.17 | 12.30 | 12.02 | 0.77% | 45,935 |
| Dec 22, 2025 | 12.10 | 12.24 | 12.05 | 12.21 | 11.93 | 0.88% | 48,004 |