Voya Infrastructure, Industrials and Materials Fund (IDE)
NYSE: IDE · Real-Time Price · USD
12.33
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market open
IDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 12.20 | 12.34 | 12.20 | 12.33 | 12.33 | 1.12% | 47,033 |
| Oct 28, 2025 | 12.30 | 12.32 | 12.18 | 12.19 | 12.19 | -0.63% | 41,648 |
| Oct 27, 2025 | 12.35 | 12.35 | 12.22 | 12.27 | 12.27 | -0.24% | 22,516 |
| Oct 24, 2025 | 12.27 | 12.34 | 12.18 | 12.30 | 12.30 | 0.74% | 32,082 |
| Oct 23, 2025 | 12.19 | 12.33 | 12.15 | 12.21 | 12.21 | 0.66% | 25,179 |
| Oct 22, 2025 | 12.34 | 12.35 | 12.13 | 12.13 | 12.13 | -1.54% | 35,876 |
| Oct 21, 2025 | 12.27 | 12.34 | 12.26 | 12.32 | 12.32 | 0.57% | 31,721 |
| Oct 20, 2025 | 12.29 | 12.29 | 12.23 | 12.25 | 12.25 | 0.25% | 26,463 |
| Oct 17, 2025 | 12.25 | 12.29 | 12.13 | 12.22 | 12.22 | 0.08% | 28,626 |
| Oct 16, 2025 | 12.10 | 12.29 | 12.03 | 12.21 | 12.21 | 0.91% | 70,589 |
| Oct 15, 2025 | 12.04 | 12.17 | 12.04 | 12.10 | 12.10 | 0.75% | 36,086 |
| Oct 14, 2025 | 11.92 | 12.04 | 11.88 | 12.01 | 12.01 | 0.76% | 49,251 |
| Oct 13, 2025 | 11.90 | 12.00 | 11.90 | 11.92 | 11.92 | 0.38% | 33,569 |
| Oct 10, 2025 | 12.11 | 12.19 | 11.85 | 11.88 | 11.88 | -2.02% | 63,280 |
| Oct 9, 2025 | 12.25 | 12.28 | 12.10 | 12.12 | 12.12 | -0.90% | 34,624 |
| Oct 8, 2025 | 12.26 | 12.40 | 12.17 | 12.23 | 12.23 | - | 54,927 |
| Oct 7, 2025 | 12.20 | 12.28 | 12.20 | 12.23 | 12.23 | 0.41% | 44,961 |
| Oct 6, 2025 | 12.14 | 12.24 | 12.12 | 12.18 | 12.18 | 0.41% | 41,103 |
| Oct 3, 2025 | 12.20 | 12.25 | 12.13 | 12.13 | 12.13 | -0.33% | 38,404 |
| Oct 2, 2025 | 12.09 | 12.20 | 12.09 | 12.17 | 12.17 | 0.66% | 44,390 |
| Oct 1, 2025 | 12.05 | 12.19 | 12.05 | 12.09 | 12.09 | -0.33% | 35,246 |
| Sep 30, 2025 | 12.18 | 12.27 | 12.01 | 12.13 | 12.03 | -0.25% | 61,775 |
| Sep 29, 2025 | 12.08 | 12.22 | 12.04 | 12.16 | 12.06 | 0.66% | 41,610 |
| Sep 26, 2025 | 12.12 | 12.22 | 12.08 | 12.08 | 11.98 | -0.33% | 31,605 |
| Sep 25, 2025 | 12.21 | 12.29 | 12.11 | 12.12 | 12.02 | -1.06% | 36,406 |
| Sep 24, 2025 | 12.21 | 12.39 | 12.21 | 12.25 | 12.15 | 0.82% | 45,589 |
| Sep 23, 2025 | 12.39 | 12.47 | 12.11 | 12.15 | 12.05 | -1.62% | 71,158 |
| Sep 22, 2025 | 12.39 | 12.49 | 12.35 | 12.35 | 12.25 | -0.32% | 40,449 |
| Sep 19, 2025 | 12.45 | 12.51 | 12.39 | 12.39 | 12.29 | -0.32% | 23,594 |
| Sep 18, 2025 | 12.45 | 12.54 | 12.42 | 12.43 | 12.33 | -0.24% | 40,252 |
| Sep 17, 2025 | 12.41 | 12.51 | 12.41 | 12.46 | 12.36 | 0.73% | 27,379 |
| Sep 16, 2025 | 12.48 | 12.51 | 12.37 | 12.37 | 12.27 | -0.64% | 24,964 |
| Sep 15, 2025 | 12.47 | 12.51 | 12.44 | 12.45 | 12.35 | -0.16% | 49,483 |
| Sep 12, 2025 | 12.45 | 12.47 | 12.41 | 12.47 | 12.37 | 0.16% | 34,174 |
| Sep 11, 2025 | 12.40 | 12.46 | 12.40 | 12.45 | 12.35 | 0.48% | 36,416 |
| Sep 10, 2025 | 12.39 | 12.40 | 12.28 | 12.39 | 12.29 | 0.08% | 72,932 |
| Sep 9, 2025 | 12.27 | 12.38 | 12.27 | 12.38 | 12.28 | 0.90% | 30,072 |
| Sep 8, 2025 | 12.26 | 12.38 | 12.26 | 12.27 | 12.17 | -0.32% | 31,719 |
| Sep 5, 2025 | 12.39 | 12.39 | 12.30 | 12.31 | 12.21 | -0.49% | 40,785 |
| Sep 4, 2025 | 12.27 | 12.38 | 12.27 | 12.37 | 12.27 | 0.57% | 36,236 |
| Sep 3, 2025 | 12.38 | 12.43 | 12.25 | 12.30 | 12.20 | -0.57% | 87,956 |
| Sep 2, 2025 | 12.38 | 12.44 | 12.32 | 12.37 | 12.27 | -1.20% | 34,529 |
| Aug 29, 2025 | 12.45 | 12.54 | 12.43 | 12.52 | 12.32 | 0.81% | 60,310 |
| Aug 28, 2025 | 12.42 | 12.48 | 12.40 | 12.42 | 12.22 | 0.16% | 63,122 |
| Aug 27, 2025 | 12.38 | 12.42 | 12.33 | 12.40 | 12.20 | 0.08% | 46,532 |
| Aug 26, 2025 | 12.34 | 12.39 | 12.30 | 12.39 | 12.19 | 0.65% | 58,315 |
| Aug 25, 2025 | 12.28 | 12.35 | 12.28 | 12.31 | 12.11 | 0.41% | 48,631 |
| Aug 22, 2025 | 12.21 | 12.33 | 12.20 | 12.26 | 12.06 | 0.57% | 55,596 |
| Aug 21, 2025 | 12.12 | 12.22 | 12.12 | 12.19 | 11.99 | 0.08% | 24,517 |
| Aug 20, 2025 | 12.22 | 12.24 | 12.15 | 12.18 | 11.98 | -0.16% | 45,124 |