Voya Infrastructure Industrials and Materials Fund (IDE) Historical Stock Data
10.52 ↑0.12 (1.15%)
As of March 28, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, IDE is up 0.06% a day on average. There have been 16 days where Voya Infrastructure Industrials and Materials Fund closed green and 14 days where IDE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 10.33 | 10.19 | ↓$0.14 (-1.36%) | 10.19 | 10.38 | 22.08K |
2024-03-13 | 10.34 | 10.34 | ↑$0.00 (0.00%) | 10.33 | 10.39 | 20.39K |
2024-03-12 | 10.36 | 10.34 | ↓$0.02 (-0.19%) | 10.33 | 10.37 | 43.37K |
2024-03-11 | 10.28 | 10.33 | ↑$0.05 (0.49%) | 10.27 | 10.35 | 69.20K |
2024-03-08 | 10.29 | 10.31 | ↑$0.02 (0.19%) | 10.29 | 10.36 | 21.13K |
2024-03-07 | 10.22 | 10.26 | ↑$0.04 (0.39%) | 10.00 | 10.29 | 70.19K |
2024-03-06 | 10.20 | 10.23 | ↑$0.03 (0.29%) | 10.20 | 10.24 | 52.65K |
2024-03-05 | 10.15 | 10.14 | ↓$0.01 (-0.10%) | 10.13 | 10.20 | 85.04K |
2024-03-04 | 10.06 | 10.14 | ↑$0.08 (0.79%) | 10.06 | 10.15 | 21.33K |
2024-03-01 | 10.05 | 10.13 | ↑$0.08 (0.80%) | 10.05 | 10.15 | 26.60K |
2024-02-29 | 10.00 | 10.04 | ↑$0.04 (0.40%) | 10.00 | 10.05 | 27.82K |
2024-02-28 | 9.99 | 9.96 | ↓$0.03 (-0.30%) | 9.95 | 10.01 | 37.20K |
2024-02-27 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.97 | 10.03 | 43.38K |
2024-02-26 | 10.06 | 9.95 | ↓$0.11 (-1.09%) | 9.95 | 10.06 | 22.74K |
2024-02-23 | 10.02 | 10.04 | ↑$0.02 (0.20%) | 10.00 | 10.10 | 31.73K |
2024-02-22 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 10.01 | 10.03 | 17.43K |
2024-02-21 | 9.95 | 9.97 | ↑$0.02 (0.20%) | 9.95 | 10.00 | 24.99K |
2024-02-20 | 9.96 | 9.93 | ↓$0.03 (-0.30%) | 9.93 | 9.97 | 22.10K |
2024-02-16 | 9.96 | 9.94 | ↓$0.02 (-0.20%) | 9.94 | 9.97 | 26.05K |
2024-02-15 | 10.01 | 9.97 | ↓$0.04 (-0.45%) | 9.96 | 10.01 | 13K |
Create an account or log in to view more rows.
$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
$IDE just waiting to short this bad boy.