Voya Infrastructure, Industrials and Materials Fund (IDE)

IDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.90	14.00	13.85	13.89	13.89	0.07%	31,246
Jun 1, 2026	13.94	14.01	13.88	13.88	13.88	-0.36%	23,516
May 29, 2026	13.94	14.09	13.94	14.03	13.93	0.50%	38,562
May 28, 2026	13.95	14.05	13.85	13.96	13.86	-0.07%	41,924
May 27, 2026	14.00	14.05	13.97	13.97	13.87	0.58%	40,177
May 26, 2026	13.86	13.94	13.80	13.89	13.79	0.94%	28,917
May 22, 2026	13.90	13.90	13.70	13.76	13.66	-1.08%	67,461
May 21, 2026	13.85	13.91	13.75	13.91	13.81	0.58%	21,606
May 20, 2026	13.80	13.88	13.72	13.83	13.73	0.44%	24,099
May 19, 2026	13.73	13.82	13.63	13.77	13.67	0.15%	49,318
May 18, 2026	13.77	13.82	13.66	13.75	13.65	-0.22%	36,720
May 15, 2026	13.86	13.88	13.78	13.78	13.68	-1.22%	29,950
May 14, 2026	13.79	13.95	13.76	13.95	13.85	1.09%	32,309
May 13, 2026	13.73	13.84	13.71	13.80	13.70	0.58%	21,940
May 12, 2026	13.72	13.73	13.64	13.72	13.62	0.29%	31,769
May 11, 2026	13.68	13.75	13.66	13.68	13.58	-	16,648
May 8, 2026	13.65	13.77	13.60	13.68	13.58	0.59%	21,622
May 7, 2026	13.55	13.66	13.53	13.60	13.50	0.26%	34,545
May 6, 2026	13.59	13.61	13.50	13.57	13.47	0.63%	19,074
May 5, 2026	13.46	13.61	13.38	13.48	13.38	0.15%	30,415
May 4, 2026	13.46	13.52	13.42	13.46	13.36	-0.15%	35,659
May 1, 2026	13.72	13.77	13.42	13.48	13.38	-1.75%	41,201
Apr 30, 2026	13.74	13.86	13.70	13.82	13.62	1.54%	77,308
Apr 29, 2026	13.52	13.73	13.52	13.61	13.42	0.11%	58,227
Apr 28, 2026	13.65	13.65	13.48	13.60	13.40	-0.33%	31,052
Apr 27, 2026	13.48	13.72	13.20	13.64	13.44	1.15%	65,113
Apr 24, 2026	13.30	13.54	13.22	13.49	13.29	1.24%	39,976
Apr 23, 2026	13.18	13.47	13.18	13.32	13.13	1.14%	57,490
Apr 22, 2026	13.35	13.57	13.02	13.17	12.98	-0.90%	59,629
Apr 21, 2026	13.67	13.80	13.26	13.29	13.10	-2.57%	52,978
Apr 20, 2026	13.68	13.85	13.51	13.64	13.44	-	34,410
Apr 17, 2026	13.59	13.75	13.53	13.64	13.44	1.34%	73,683
Apr 16, 2026	13.59	13.59	13.37	13.46	13.27	-0.37%	40,568
Apr 15, 2026	13.47	13.58	13.46	13.51	13.32	-0.22%	31,541
Apr 14, 2026	13.29	13.58	13.29	13.54	13.35	2.34%	86,813
Apr 13, 2026	13.02	13.34	12.99	13.23	13.04	1.15%	49,749
Apr 10, 2026	13.03	13.13	13.01	13.08	12.89	-0.15%	73,167
Apr 9, 2026	12.96	13.14	12.94	13.10	12.91	0.96%	62,039
Apr 8, 2026	12.66	13.02	12.66	12.98	12.79	3.72%	77,228
Apr 7, 2026	12.53	12.54	12.40	12.51	12.33	-0.16%	32,651
Apr 6, 2026	12.44	12.65	12.44	12.53	12.35	0.32%	26,053
Apr 2, 2026	12.54	12.64	12.40	12.49	12.31	-0.72%	44,439
Apr 1, 2026	12.49	12.69	12.49	12.58	12.40	1.62%	48,118
Mar 31, 2026	12.29	12.60	12.29	12.48	12.20	2.38%	89,022
Mar 30, 2026	12.31	12.44	12.15	12.19	11.92	-0.81%	57,258
Mar 27, 2026	12.35	12.40	12.23	12.29	12.02	-0.89%	85,735
Mar 26, 2026	12.65	12.65	12.40	12.40	12.12	-2.29%	32,834
Mar 25, 2026	12.46	12.72	12.46	12.69	12.41	2.50%	53,395
Mar 24, 2026	12.34	12.48	12.32	12.38	12.11	-0.08%	40,589
Mar 23, 2026	12.26	12.53	12.19	12.39	12.11	1.56%	65,336

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.