Voya Infrastructure, Industrials and Materials Fund (IDE)

NYSE: IDE · Real-Time Price · USD

13.10

+0.19 (1.47%)

At close: Jul 31, 2026, 4:00 PM EDT

13.08

-0.02 (-0.15%)

After-hours: Jul 31, 2026, 7:34 PM EDT

IDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.91	13.13	12.90	13.10	13.10	1.47%	70,864
Jul 30, 2026	12.89	12.99	12.85	12.91	12.91	0.31%	44,539
Jul 29, 2026	13.09	13.10	12.82	12.87	12.87	-2.20%	57,965
Jul 28, 2026	13.17	13.50	13.09	13.16	13.16	-0.30%	47,513
Jul 27, 2026	13.44	13.52	13.19	13.20	13.20	-1.79%	35,631
Jul 24, 2026	13.31	13.50	13.31	13.44	13.44	0.49%	20,820
Jul 23, 2026	13.36	13.52	13.31	13.38	13.38	-0.56%	22,358
Jul 22, 2026	13.33	13.55	13.33	13.45	13.45	0.75%	17,264
Jul 21, 2026	13.29	13.59	13.08	13.35	13.35	0.23%	36,958
Jul 20, 2026	13.45	13.47	13.29	13.32	13.32	-1.11%	28,307
Jul 17, 2026	13.69	13.73	13.43	13.47	13.47	-1.97%	26,199
Jul 16, 2026	13.62	13.88	13.54	13.74	13.74	0.66%	21,467
Jul 15, 2026	13.63	13.90	13.63	13.65	13.65	-0.07%	29,026
Jul 14, 2026	13.59	13.67	13.52	13.66	13.66	1.11%	26,525
Jul 13, 2026	13.58	13.67	13.51	13.51	13.51	-0.37%	22,448
Jul 10, 2026	13.53	13.66	13.53	13.56	13.56	0.07%	25,462
Jul 9, 2026	13.55	13.60	13.49	13.55	13.55	0.70%	20,440
Jul 8, 2026	13.50	13.66	13.34	13.46	13.46	-1.28%	42,478
Jul 7, 2026	13.81	13.81	13.58	13.63	13.63	-1.37%	33,167
Jul 6, 2026	13.82	13.97	13.82	13.82	13.82	-0.14%	33,497
Jul 2, 2026	13.83	13.90	13.79	13.84	13.84	0.22%	23,657
Jul 1, 2026	13.79	13.90	13.77	13.81	13.81	0.51%	30,487
Jun 30, 2026	13.77	13.98	13.77	13.84	13.74	1.10%	87,812
Jun 29, 2026	13.65	13.82	13.61	13.69	13.59	0.81%	19,416
Jun 26, 2026	13.62	13.68	13.56	13.58	13.48	-0.88%	20,460
Jun 25, 2026	13.80	13.85	13.68	13.70	13.60	0.51%	46,331
Jun 24, 2026	13.66	13.73	13.59	13.63	13.53	-1.09%	36,642
Jun 23, 2026	13.72	13.80	13.65	13.78	13.68	-0.14%	42,495
Jun 22, 2026	13.77	13.90	13.76	13.80	13.70	0.15%	28,486
Jun 18, 2026	13.90	13.92	13.78	13.78	13.68	0.22%	24,611
Jun 17, 2026	13.97	14.05	13.58	13.75	13.65	-1.15%	56,559
Jun 16, 2026	14.00	14.05	13.81	13.91	13.81	-0.64%	94,259
Jun 15, 2026	13.91	14.02	13.87	14.00	13.90	1.82%	43,816
Jun 12, 2026	13.62	13.86	13.62	13.75	13.65	1.25%	42,103
Jun 11, 2026	13.43	13.61	13.41	13.58	13.48	1.19%	30,696
Jun 10, 2026	13.56	13.78	13.37	13.42	13.32	-1.03%	56,813
Jun 9, 2026	13.70	13.92	13.55	13.56	13.46	-0.73%	36,818
Jun 8, 2026	13.93	13.99	13.62	13.66	13.56	-1.37%	56,222
Jun 5, 2026	13.93	13.94	13.81	13.85	13.75	-0.79%	39,373
Jun 4, 2026	13.89	13.97	13.86	13.96	13.86	0.50%	17,160
Jun 3, 2026	13.95	13.98	13.87	13.89	13.79	-	14,967
Jun 2, 2026	13.90	14.00	13.85	13.89	13.79	0.07%	31,246
Jun 1, 2026	13.94	14.01	13.88	13.88	13.78	-0.36%	23,516
May 29, 2026	13.94	14.09	13.94	14.03	13.83	0.50%	38,562
May 28, 2026	13.95	14.05	13.85	13.96	13.76	-0.07%	41,924
May 27, 2026	14.00	14.05	13.97	13.97	13.77	0.58%	40,177
May 26, 2026	13.86	13.94	13.80	13.89	13.69	0.94%	28,917
May 22, 2026	13.90	13.90	13.70	13.76	13.56	-1.08%	67,461
May 21, 2026	13.85	13.91	13.75	13.91	13.71	0.58%	21,606
May 20, 2026	13.80	13.88	13.72	13.83	13.63	0.44%	24,099