Voya Infrastructure, Industrials and Materials Fund (IDE)

IDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	12.75	12.85	12.68	12.71	12.71	0.32%	37,313
Sep 10, 2026	12.78	12.83	12.67	12.67	12.67	-1.86%	50,703
Sep 9, 2026	13.02	13.02	12.89	12.91	12.91	-0.92%	38,073
Sep 8, 2026	13.07	13.12	13.00	13.03	13.03	-0.08%	29,189
Sep 4, 2026	13.06	13.08	12.98	13.04	13.04	0.38%	41,745
Sep 3, 2026	12.95	13.08	12.90	12.99	12.99	0.08%	41,662
Sep 2, 2026	12.96	13.03	12.88	12.98	12.98	0.08%	70,229
Sep 1, 2026	12.93	13.03	12.84	12.97	12.97	-0.46%	131,826
Aug 31, 2026	13.20	13.32	13.10	13.13	13.03	-0.68%	68,177
Aug 28, 2026	13.19	13.36	13.17	13.22	13.12	-	36,057
Aug 27, 2026	13.30	13.30	13.20	13.22	13.12	-0.53%	30,572
Aug 26, 2026	13.25	13.35	13.25	13.29	13.19	0.08%	31,569
Aug 25, 2026	13.31	13.36	13.20	13.28	13.18	0.30%	42,536
Aug 24, 2026	13.27	13.27	13.19	13.24	13.14	-0.08%	18,860
Aug 21, 2026	13.23	13.32	13.15	13.25	13.15	0.15%	41,817
Aug 20, 2026	13.25	13.31	13.15	13.23	13.13	-0.30%	41,709
Aug 19, 2026	13.24	13.33	13.20	13.27	13.17	0.45%	25,904
Aug 18, 2026	13.32	13.39	13.21	13.21	13.11	-1.12%	34,600
Aug 17, 2026	13.31	13.40	13.23	13.36	13.26	0.07%	41,276
Aug 14, 2026	13.23	13.37	13.23	13.35	13.25	0.53%	18,756
Aug 13, 2026	13.32	13.32	13.24	13.28	13.18	-0.45%	20,236
Aug 12, 2026	13.24	13.37	13.24	13.34	13.24	1.06%	32,803
Aug 11, 2026	13.11	13.24	13.11	13.20	13.10	0.46%	26,340
Aug 10, 2026	13.01	13.16	13.01	13.14	13.04	0.46%	23,291
Aug 7, 2026	13.02	13.14	12.99	13.08	12.98	0.46%	57,767
Aug 6, 2026	13.10	13.18	12.97	13.02	12.92	-0.46%	45,297
Aug 5, 2026	13.17	13.24	13.05	13.08	12.98	-0.53%	64,917
Aug 4, 2026	13.06	13.17	13.04	13.15	13.05	0.69%	55,741
Aug 3, 2026	13.00	13.17	12.87	13.06	12.96	0.46%	65,879
Jul 31, 2026	12.91	13.13	12.90	13.10	12.90	1.47%	70,886
Jul 30, 2026	12.89	12.99	12.85	12.91	12.71	0.31%	44,552
Jul 29, 2026	13.09	13.10	12.82	12.87	12.67	-2.20%	57,981
Jul 28, 2026	13.17	13.50	13.09	13.16	12.96	-0.30%	47,514
Jul 27, 2026	13.44	13.52	13.19	13.20	13.00	-1.79%	35,632
Jul 24, 2026	13.31	13.50	13.31	13.44	13.24	0.49%	20,820
Jul 23, 2026	13.36	13.52	13.31	13.38	13.17	-0.56%	22,358
Jul 22, 2026	13.33	13.55	13.33	13.45	13.25	0.75%	17,264
Jul 21, 2026	13.29	13.59	13.08	13.35	13.15	0.23%	36,968
Jul 20, 2026	13.45	13.47	13.29	13.32	13.12	-1.11%	28,308
Jul 17, 2026	13.69	13.73	13.43	13.47	13.27	-1.97%	26,199
Jul 16, 2026	13.62	13.88	13.54	13.74	13.53	0.66%	21,467
Jul 15, 2026	13.63	13.90	13.63	13.65	13.44	-0.07%	29,026
Jul 14, 2026	13.59	13.67	13.52	13.66	13.45	1.11%	26,525
Jul 13, 2026	13.58	13.67	13.51	13.51	13.30	-0.37%	22,448
Jul 10, 2026	13.53	13.66	13.53	13.56	13.35	0.07%	25,462
Jul 9, 2026	13.55	13.60	13.49	13.55	13.34	0.70%	20,440
Jul 8, 2026	13.50	13.66	13.34	13.46	13.25	-1.28%	42,478
Jul 7, 2026	13.81	13.81	13.58	13.63	13.42	-1.37%	33,167
Jul 6, 2026	13.82	13.97	13.82	13.82	13.61	-0.14%	33,497
Jul 2, 2026	13.83	13.90	13.79	13.84	13.63	0.22%	23,658

Data Source: S&P Global Market Intelligence Last updated: Sep 11, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 11, 2026

Data Sources Report a data error

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.