Voya Infrastructure Industrials and Materials Fund (IDE) Historical Stock Data
10.18 ↑0.03 (0.30%)
As of April 26, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, IDE is down -0.10% a day on average. There have been 15 days where Voya Infrastructure Industrials and Materials Fund closed green and 15 days where IDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.18 | 10.18 | ↑$0.00 (0.00%) | 10.15 | 10.20 | 34.88K |
| 2024-04-25 | 10.26 | 10.15 | ↓$0.11 (-1.07%) | 10.07 | 10.30 | 32.27K |
| 2024-04-24 | 10.36 | 10.31 | ↓$0.05 (-0.48%) | 10.31 | 10.41 | 61.42K |
| 2024-04-23 | 10.38 | 10.40 | ↑$0.02 (0.19%) | 10.38 | 10.42 | 42.29K |
| 2024-04-22 | 10.38 | 10.38 | ↑$0.00 (0.00%) | 10.31 | 10.39 | 55.05K |
| 2024-04-19 | 10.36 | 10.30 | ↓$0.06 (-0.58%) | 10.28 | 10.36 | 55.14K |
| 2024-04-18 | 10.40 | 10.33 | ↓$0.07 (-0.67%) | 10.31 | 10.40 | 21.41K |
| 2024-04-17 | 10.30 | 10.35 | ↑$0.05 (0.49%) | 10.30 | 10.38 | 61.09K |
| 2024-04-16 | 10.30 | 10.26 | ↓$0.04 (-0.39%) | 10.24 | 10.32 | 40.63K |
| 2024-04-15 | 10.53 | 10.36 | ↓$0.17 (-1.61%) | 10.26 | 10.55 | 52.44K |
| 2024-04-12 | 10.55 | 10.46 | ↓$0.09 (-0.85%) | 10.38 | 10.55 | 28.18K |
| 2024-04-11 | 10.50 | 10.55 | ↑$0.05 (0.48%) | 10.47 | 10.55 | 34.55K |
| 2024-04-10 | 10.53 | 10.44 | ↓$0.09 (-0.85%) | 10.44 | 10.56 | 40.70K |
| 2024-04-09 | 10.54 | 10.58 | ↑$0.04 (0.38%) | 10.47 | 10.59 | 69.37K |
| 2024-04-08 | 10.45 | 10.47 | ↑$0.02 (0.19%) | 10.39 | 10.48 | 27.45K |
| 2024-04-05 | 10.29 | 10.39 | ↑$0.10 (0.97%) | 10.29 | 10.46 | 53.99K |
| 2024-04-04 | 10.25 | 10.28 | ↑$0.03 (0.29%) | 10.25 | 10.32 | 58.95K |
| 2024-04-03 | 10.11 | 10.19 | ↑$0.08 (0.79%) | 10.11 | 10.19 | 32.96K |
| 2024-04-02 | 10.18 | 10.12 | ↓$0.06 (-0.64%) | 10.09 | 10.18 | 41.07K |
| 2024-04-01 | 10.35 | 10.19 | ↓$0.16 (-1.55%) | 10.18 | 10.35 | 42.90K |
| 2024-03-28 | 10.37 | 10.52 | ↑$0.15 (1.45%) | 10.37 | 10.52 | 66.80K |
| 2024-03-27 | 10.33 | 10.40 | ↑$0.07 (0.68%) | 10.33 | 10.40 | 43.30K |
| 2024-03-26 | 10.38 | 10.32 | ↓$0.06 (-0.58%) | 10.32 | 10.42 | 48.05K |
| 2024-03-25 | 10.43 | 10.39 | ↓$0.04 (-0.38%) | 10.38 | 10.46 | 22.06K |
| 2024-03-22 | 10.44 | 10.42 | ↓$0.02 (-0.19%) | 10.38 | 10.46 | 26.51K |
| 2024-03-21 | 10.34 | 10.39 | ↑$0.05 (0.48%) | 10.34 | 10.40 | 26.71K |
| 2024-03-20 | 10.24 | 10.33 | ↑$0.09 (0.88%) | 10.21 | 10.34 | 49.68K |
| 2024-03-19 | 10.16 | 10.20 | ↑$0.04 (0.39%) | 10.16 | 10.22 | 24.57K |
| 2024-03-18 | 10.22 | 10.19 | ↓$0.03 (-0.29%) | 10.19 | 10.25 | 33.70K |
| 2024-03-15 | 10.21 | 10.17 | ↓$0.04 (-0.39%) | 10.17 | 10.26 | 21.21K |
Create an account or log in to view more rows.
$IDE where’s the WSB guys at? Still sleeping?
$IDE somebody knows something
$IDE buy more doomers!!!
$IDE FYI - leaning bullish
$IDE red day ahead
$IDE whelp. you win this round. goodluck
$IDE Keep up the pressure.
$IDE jeez
$IDE -
Buy
buy
buy!
$IDE don’t be boring today beast