Voya Infrastructure, Industrials and Materials Fund (IDE)
NYSE: IDE · Real-Time Price · USD
11.25
-0.02 (-0.18%)
May 21, 2025, 4:00 PM - Market closed
IDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 11.25 | 11.30 | 11.19 | 11.25 | 11.25 | -0.18% | 28,336 |
| May 20, 2025 | 11.15 | 11.27 | 11.14 | 11.27 | 11.27 | 1.26% | 30,275 |
| May 19, 2025 | 11.17 | 11.17 | 11.10 | 11.13 | 11.13 | -0.45% | 55,298 |
| May 16, 2025 | 11.23 | 11.30 | 11.18 | 11.18 | 11.18 | -0.18% | 72,703 |
| May 15, 2025 | 11.19 | 11.24 | 10.97 | 11.20 | 11.20 | 0.09% | 63,157 |
| May 14, 2025 | 11.03 | 11.20 | 10.91 | 11.19 | 11.19 | 1.45% | 82,719 |
| May 13, 2025 | 10.94 | 11.05 | 10.89 | 11.03 | 11.03 | 1.01% | 92,088 |
| May 12, 2025 | 10.91 | 10.92 | 10.85 | 10.92 | 10.92 | 1.16% | 56,556 |
| May 9, 2025 | 10.86 | 10.88 | 10.77 | 10.80 | 10.80 | 0.05% | 39,258 |
| May 8, 2025 | 10.83 | 10.83 | 10.78 | 10.79 | 10.79 | 0.09% | 56,047 |
| May 7, 2025 | 10.83 | 10.84 | 10.77 | 10.78 | 10.78 | 0.23% | 55,646 |
| May 6, 2025 | 10.71 | 10.76 | 10.40 | 10.76 | 10.76 | 0.47% | 59,701 |
| May 5, 2025 | 10.76 | 10.76 | 10.70 | 10.71 | 10.71 | -0.60% | 53,571 |
| May 2, 2025 | 10.66 | 10.83 | 10.65 | 10.77 | 10.77 | 1.51% | 119,042 |
| May 1, 2025 | 10.61 | 10.61 | 10.41 | 10.61 | 10.61 | -0.09% | 32,158 |
| Apr 30, 2025 | 10.58 | 10.63 | 10.41 | 10.62 | 10.52 | 0.19% | 27,357 |
| Apr 29, 2025 | 10.54 | 10.64 | 10.46 | 10.60 | 10.50 | 0.86% | 32,196 |
| Apr 28, 2025 | 10.45 | 10.52 | 10.42 | 10.51 | 10.41 | 0.57% | 40,214 |
| Apr 25, 2025 | 10.46 | 10.49 | 10.32 | 10.45 | 10.35 | -0.10% | 38,935 |
| Apr 24, 2025 | 10.30 | 10.46 | 10.16 | 10.46 | 10.36 | 3.05% | 22,672 |
| Apr 23, 2025 | 10.34 | 10.38 | 10.15 | 10.15 | 10.06 | -0.78% | 50,051 |
| Apr 22, 2025 | 10.04 | 10.24 | 10.04 | 10.23 | 10.13 | 2.92% | 57,564 |
| Apr 21, 2025 | 10.11 | 10.18 | 9.89 | 9.94 | 9.85 | -2.07% | 42,064 |
| Apr 17, 2025 | 10.09 | 10.22 | 10.06 | 10.15 | 10.06 | 0.89% | 35,789 |
| Apr 16, 2025 | 10.09 | 10.13 | 9.94 | 10.06 | 9.97 | -0.10% | 33,314 |
| Apr 15, 2025 | 10.07 | 10.13 | 10.04 | 10.07 | 9.98 | 0.20% | 40,814 |
| Apr 14, 2025 | 9.95 | 10.09 | 9.93 | 10.05 | 9.96 | 2.13% | 76,504 |
| Apr 11, 2025 | 9.49 | 9.86 | 9.49 | 9.84 | 9.75 | 2.50% | 35,975 |
| Apr 10, 2025 | 9.70 | 9.70 | 9.47 | 9.60 | 9.51 | -2.04% | 22,861 |
| Apr 9, 2025 | 9.15 | 10.00 | 8.96 | 9.80 | 9.71 | 6.87% | 179,787 |
| Apr 8, 2025 | 9.26 | 9.44 | 9.14 | 9.17 | 9.08 | 0.77% | 40,484 |
| Apr 7, 2025 | 8.91 | 9.31 | 8.75 | 9.10 | 9.02 | -4.11% | 152,583 |
| Apr 4, 2025 | 10.11 | 10.11 | 9.45 | 9.49 | 9.40 | -7.14% | 171,741 |
| Apr 3, 2025 | 10.54 | 10.54 | 10.20 | 10.22 | 10.13 | -3.68% | 109,604 |
| Apr 2, 2025 | 10.54 | 10.61 | 10.41 | 10.61 | 10.51 | 0.87% | 67,662 |
| Apr 1, 2025 | 10.48 | 10.52 | 10.38 | 10.52 | 10.42 | -0.58% | 65,568 |
| Mar 31, 2025 | 10.50 | 10.60 | 10.48 | 10.58 | 10.38 | 0.28% | 68,043 |
| Mar 28, 2025 | 10.59 | 10.67 | 10.51 | 10.55 | 10.35 | -0.28% | 51,096 |
| Mar 27, 2025 | 10.60 | 10.66 | 10.52 | 10.58 | 10.38 | -0.38% | 38,462 |
| Mar 26, 2025 | 10.68 | 10.68 | 10.56 | 10.62 | 10.42 | -0.09% | 40,697 |
| Mar 25, 2025 | 10.61 | 10.70 | 10.61 | 10.63 | 10.43 | 0.47% | 52,622 |
| Mar 24, 2025 | 10.57 | 10.58 | 10.51 | 10.58 | 10.38 | 0.86% | 32,378 |
| Mar 21, 2025 | 10.48 | 10.50 | 10.45 | 10.49 | 10.29 | - | 24,492 |
| Mar 20, 2025 | 10.50 | 10.56 | 10.42 | 10.49 | 10.29 | -0.85% | 22,299 |
| Mar 19, 2025 | 10.48 | 10.58 | 10.34 | 10.58 | 10.38 | 1.05% | 27,464 |
| Mar 18, 2025 | 10.56 | 10.56 | 10.42 | 10.47 | 10.28 | -0.76% | 23,509 |
| Mar 17, 2025 | 10.50 | 10.58 | 10.50 | 10.55 | 10.35 | 0.48% | 46,549 |
| Mar 14, 2025 | 10.34 | 10.50 | 10.34 | 10.50 | 10.30 | 1.59% | 30,499 |
| Mar 13, 2025 | 10.38 | 10.45 | 10.29 | 10.34 | 10.14 | -0.33% | 29,258 |
| Mar 12, 2025 | 10.36 | 10.44 | 10.30 | 10.37 | 10.18 | 0.39% | 14,274 |