Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Voya Infrastructure, Industrials and Materials Fund (IDE)

Compare
9.49
-0.73
(-7.14%)
At close: April 4 at 4:00:02 PM EDT
9.49
0.00
(0.00%)
Pre-Market: 4:22:04 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202510.1110.119.459.499.49171,700
Apr 3, 202510.5410.5410.2010.2210.22109,600
Apr 2, 202510.5410.6110.4110.6110.6167,700
Apr 1, 2025 0.10 Dividend
Apr 1, 202510.4810.5210.3810.5210.5265,600
Mar 31, 202510.5010.6010.4810.5810.4868,000
Mar 28, 202510.5910.6710.5110.5510.4551,100
Mar 27, 202510.6010.6610.5210.5810.4838,500
Mar 26, 202510.6810.6810.5610.6210.5240,700
Mar 25, 202510.6110.7010.6110.6310.5352,600
Mar 24, 202510.5710.5810.5110.5810.4832,400
Mar 21, 202510.4810.5010.4510.4910.3924,500
Mar 20, 202510.5010.5610.4210.4910.3922,300
Mar 19, 202510.4810.5810.3410.5810.4827,500
Mar 18, 202510.5610.5610.4210.4710.3723,500
Mar 17, 202510.5010.5810.5010.5510.4546,500
Mar 14, 202510.3410.5010.3410.5010.4030,500
Mar 13, 202510.3810.4510.2910.3410.2429,300
Mar 12, 202510.3610.4410.3010.3710.2714,300
Mar 11, 202510.3010.4010.2710.3310.2334,200
Mar 10, 202510.4110.4510.2110.2710.1753,100
Mar 7, 202510.3710.5010.3610.5010.4025,400
Mar 6, 202510.4710.4910.3410.3510.2566,800
Mar 5, 202510.3610.4910.3610.4910.3933,700
Mar 4, 202510.4310.4910.2310.3610.2672,400
Mar 3, 2025 0.10 Dividend
Mar 3, 202510.5010.5510.4210.4610.3644,000
Feb 28, 202510.5210.5310.4810.5310.3330,600
Feb 27, 202510.5910.6010.4610.5010.3030,900
Feb 26, 202510.5710.6110.5210.5510.3530,700
Feb 25, 202510.5310.6410.5110.5110.3147,700
Feb 24, 202510.5810.6010.4910.5010.3042,500
Feb 21, 202510.7110.7110.5510.5510.3549,900
Feb 20, 202510.7110.7410.6310.6910.4953,700
Feb 19, 202510.6810.6910.6310.6410.4452,100
Feb 18, 202510.7310.7510.6110.7010.5068,800
Feb 14, 202510.7110.7210.6010.7110.5138,400
Feb 13, 202510.6410.6510.6310.6510.4541,500
Feb 12, 202510.5910.6110.5110.6010.4046,000
Feb 11, 202510.6410.6510.5810.6310.4337,100
Feb 10, 202510.5410.6410.4910.6010.4037,000
Feb 7, 202510.5810.5810.5310.5610.3629,600
Feb 6, 202510.6010.6010.5210.5310.3355,700
Feb 5, 202510.4810.5710.4610.5710.3748,000
Feb 4, 202510.4010.4910.2610.4510.2544,100
Feb 3, 2025 0.10 Dividend
Feb 3, 202510.3110.4210.1010.4110.2181,100
Jan 31, 202510.4010.5210.4010.4610.1679,400
Jan 30, 202510.5710.6110.4910.5110.2165,000
Jan 29, 202510.5310.5310.4810.4910.1939,700
Jan 28, 202510.4610.5310.4610.4810.1860,200
Jan 27, 202510.5810.5810.5010.5210.2261,300
Jan 24, 202510.6310.6710.5810.6010.3052,800
Jan 23, 202510.5510.6210.4510.5910.2946,000
Jan 22, 202510.6010.6510.5410.5510.2551,300
Jan 21, 202510.4810.6110.4810.5710.2755,200
Jan 17, 202510.4610.4910.4210.4310.1448,700
Jan 16, 202510.2610.4210.2510.4010.11129,100
Jan 15, 202510.2410.2810.0810.269.97115,900
Jan 14, 20259.9710.099.9710.079.7962,500
Jan 13, 20259.939.999.939.959.6773,500
Jan 10, 202510.0010.009.929.959.6773,900
Jan 8, 202510.1010.1010.0010.049.76143,600
Jan 7, 202510.1210.2210.1210.139.8422,700
Jan 6, 202510.2510.2710.1210.129.83110,700
Jan 3, 202510.2310.2610.1510.239.9476,700
Jan 2, 202510.1610.2310.1510.189.8976,100
Dec 31, 202410.2110.2110.1210.159.8679,600
Dec 30, 2024 0.10 Dividend
Dec 30, 202410.1110.1510.0810.129.8347,800
Dec 27, 202410.3010.3410.2010.259.8653,300
Dec 26, 202410.2910.3510.2810.319.9255,300
Dec 24, 202410.2010.3310.2010.339.9453,000
Dec 23, 202410.1510.2410.1210.179.79109,700
Dec 20, 202410.0210.2310.0210.179.7992,800
Dec 19, 202410.3210.3410.1010.119.7364,900
Dec 18, 202410.4510.5010.2810.329.9360,200
Dec 17, 202410.6010.6010.5010.5110.1152,800
Dec 16, 202410.7110.7510.5710.6010.2095,800
Dec 13, 202410.8110.8110.7110.7610.3537,100
Dec 12, 202410.8410.8610.7310.7810.3762,400
Dec 11, 202410.7810.8810.7410.8810.47106,900
Dec 10, 202410.7510.7610.6910.7310.33100,000
Dec 9, 202410.7610.8510.7210.7310.3365,800
Dec 6, 202410.8510.9310.7510.7910.3889,600
Dec 5, 202410.9010.9210.8110.8510.4481,500
Dec 4, 202410.8410.8810.7910.8710.46128,200
Dec 3, 202410.9010.9410.7910.8510.44170,700
Dec 2, 2024 0.10 Dividend
Dec 2, 202410.9710.9710.8910.9410.5389,900
Nov 29, 202411.0411.1011.0111.0710.5634,300
Nov 27, 202411.0411.0710.9811.0210.5175,400
Nov 26, 202411.0111.0510.9110.9710.46171,300
Nov 25, 202411.0211.1811.0111.0510.54216,800
Nov 22, 202411.4711.4810.8210.9810.47951,100
Nov 21, 202411.5711.6511.4811.6311.0962,100
Nov 20, 202411.4211.5811.4211.5411.0050,000
Nov 19, 202411.5811.6011.2711.4210.89129,700
Nov 18, 202411.4011.6311.4011.6111.0752,100
Nov 15, 202411.3111.4111.2911.4110.8865,200
Nov 14, 202411.4011.4711.2711.3110.7939,700
Nov 13, 202411.2511.4311.2511.3710.8428,900
Nov 12, 202411.6811.7211.1611.2110.69153,100
Nov 11, 202411.6611.7111.6111.6811.1441,700
Nov 8, 202411.6111.6611.6111.6311.0944,200
Nov 7, 202411.7011.7211.6211.6411.1041,300
Nov 6, 202411.7011.7011.5611.6211.0875,900
Nov 5, 202411.4811.6511.4811.5811.0498,900
Nov 4, 202411.4811.5511.4011.4310.9036,500
Nov 1, 2024 0.10 Dividend
Nov 1, 202411.5711.7211.4411.4810.9554,700
Oct 31, 202411.7211.7311.5311.5710.9470,500
Oct 30, 202411.6611.7211.6311.7111.0766,500
Oct 29, 202411.6811.6911.5911.6511.0162,300
Oct 28, 202411.6111.7511.6111.6811.0447,800
Oct 25, 202411.5211.6111.4511.6110.9848,400
Oct 24, 202411.6811.6811.4311.4510.8270,600
Oct 23, 202411.7411.7711.6011.6310.9983,400
Oct 22, 202411.6511.7611.6311.7511.1185,800
Oct 21, 202411.4911.6211.4611.6210.9862,600
Oct 18, 202411.4011.5011.3311.5010.8749,800
Oct 17, 202411.2711.3811.2011.3310.7181,200
Oct 16, 202411.2611.3011.1511.1910.5837,200
Oct 15, 202411.1911.2411.1511.1910.5855,500
Oct 14, 202411.0511.1911.0411.1910.5858,700
Oct 11, 202411.0611.0711.0011.0510.4546,800
Oct 10, 202411.1711.1711.0011.0310.4390,200
Oct 9, 202411.1111.1911.1011.1410.5336,100
Oct 8, 202411.1411.1411.0011.0510.4544,300
Oct 7, 202411.1511.1810.9911.0510.4564,600
Oct 4, 202411.1411.1411.0511.1110.5048,900
Oct 3, 202411.0711.1111.0011.0210.4251,400
Oct 2, 202411.2911.2911.1011.1410.5349,800
Oct 1, 2024 0.10 Dividend
Oct 1, 202411.3011.3011.2311.2510.6446,300
Sep 30, 202411.3311.3811.3011.3610.6493,300
Sep 27, 202411.2111.3011.1011.3010.5956,000
Sep 26, 202411.2111.2211.1411.1910.4953,100
Sep 25, 202411.1511.1911.0511.1010.40162,100
Sep 24, 202411.1811.1811.0711.0910.39110,100
Sep 23, 202410.9511.1710.9311.1710.4782,200
Sep 20, 202410.9610.9710.8010.9010.2147,900
Sep 19, 202410.9710.9710.8710.9310.2448,500
Sep 18, 202410.8910.9010.8210.8810.1934,900
Sep 17, 202410.8510.8910.7610.8710.1937,200
Sep 16, 202410.8210.8710.8010.8110.1352,600
Sep 13, 202410.7610.7810.7310.7710.0944,800
Sep 12, 202410.4910.7410.4910.7310.0535,900
Sep 11, 202410.4510.4910.3410.449.7847,000
Sep 10, 202410.5610.6310.4110.419.7556,400
Sep 9, 202410.3710.5910.3510.569.8949,600
Sep 6, 202410.5810.6710.3210.389.7345,100
Sep 5, 202410.6610.7210.5610.619.9478,800
Sep 4, 202410.6310.7010.5310.589.9156,400
Sep 3, 2024 0.10 Dividend
Sep 3, 202410.7610.8010.7110.7110.0422,600
Aug 30, 202410.8710.9310.8110.8610.0859,500
Aug 29, 202410.8810.9410.7510.8410.0645,200
Aug 28, 202410.7910.8810.7710.8210.0550,100
Aug 27, 202410.9110.9110.7810.8110.0475,800
Aug 26, 202410.9310.9510.8610.9310.1585,400
Aug 23, 202410.8410.8810.7610.8810.1070,000
Aug 22, 202410.7510.7710.7410.759.9855,100
Aug 21, 202410.7010.7310.6510.739.9649,700
Aug 20, 202410.5510.7010.5310.659.8949,800
Aug 19, 202410.4910.5310.3510.529.7732,600
Aug 16, 202410.5410.5410.4510.549.7935,100
Aug 15, 202410.4510.5710.4510.529.7756,900
Aug 14, 202410.3510.4010.3510.409.6637,300
Aug 13, 202410.2510.3010.2010.299.5519,600
Aug 12, 202410.2910.3010.1610.239.5041,600
Aug 9, 202410.1310.3010.1310.239.5026,600
Aug 8, 202410.2510.2510.1210.129.4030,100
Aug 7, 202410.1810.2310.1510.159.4245,300
Aug 6, 20249.9210.079.9210.069.3426,100
Aug 5, 20249.909.979.849.889.1771,000
Aug 2, 202410.3010.3010.1710.199.4652,400
Aug 1, 2024 0.10 Dividend
Aug 1, 202410.4910.4910.3410.349.6048,800
Jul 31, 202410.4910.5810.4510.569.7146,700
Jul 30, 202410.3610.4510.3610.429.5841,500
Jul 29, 202410.3610.3910.3210.359.5221,900
Jul 26, 202410.3910.4210.3010.309.4793,600
Jul 25, 202410.4110.4510.3110.329.4956,300
Jul 24, 202410.5310.5310.4010.419.5750,700
Jul 23, 202410.5110.5810.5010.559.7061,900
Jul 22, 202410.4810.5810.4210.529.6772,900
Jul 19, 202410.5510.5710.4010.479.6347,000
Jul 18, 202410.6310.6710.5010.519.6743,300
Jul 17, 202410.6610.6610.6110.629.7744,900
Jul 16, 202410.5510.6810.5510.689.8276,100
Jul 15, 202410.5910.5910.5210.549.6948,500
Jul 12, 202410.4510.5810.4310.569.7126,200
Jul 11, 202410.3610.4110.3610.399.5540,600
Jul 10, 202410.3510.3510.2510.299.4629,100
Jul 9, 202410.3210.3710.2510.299.4645,200
Jul 8, 202410.3210.3810.2810.299.4652,700
Jul 5, 202410.3210.3510.2810.359.5267,200
Jul 3, 202410.2810.3410.2610.269.4425,100
Jul 2, 202410.2110.2810.2010.249.4229,300
Jul 1, 2024 0.10 Dividend
Jul 1, 202410.2210.3010.1710.219.3925,200
Jun 28, 202410.2510.3810.2310.239.3271,600
Jun 27, 202410.2510.3010.2310.249.3226,800
Jun 26, 202410.3510.4010.2010.219.3073,100
Jun 25, 202410.3810.3810.3010.329.4033,400
Jun 24, 202410.4110.4310.3110.319.3933,400
Jun 21, 202410.4010.4210.3010.359.4252,100
Jun 20, 202410.2410.3810.2210.379.4431,800
Jun 18, 202410.2110.3110.1810.249.3230,400
Jun 17, 202410.2210.2510.1510.209.2954,300
Jun 14, 202410.2610.3510.2210.259.3330,600
Jun 13, 202410.3710.4110.2710.299.3730,100
Jun 12, 202410.3310.4410.2410.349.42111,000
Jun 11, 202410.2410.3410.2410.309.3834,200
Jun 10, 202410.3010.3310.2510.339.4121,500
Jun 7, 202410.3210.4210.2310.299.3761,000
Jun 6, 202410.3710.4410.3510.409.4754,500
Jun 5, 202410.3810.4010.3110.329.4036,200
Jun 4, 202410.3610.3810.3410.389.4546,000
Jun 3, 2024 0.10 Dividend
Jun 3, 202410.4810.5310.3710.399.4663,200
May 31, 202410.5010.5410.4410.549.5142,800
May 30, 202410.3210.4310.3010.439.4159,800
May 29, 202410.4910.4910.3210.329.31135,200
May 28, 202410.5510.5510.4410.499.4665,400
May 24, 202410.2410.5410.2410.549.51171,000
May 23, 202410.3710.4210.1710.189.1855,100
May 22, 202410.4710.4810.3010.369.3470,100
May 21, 202410.2810.3810.2610.389.3676,800
May 20, 202410.1810.2610.1810.259.2529,200
May 17, 202410.2710.2710.1310.229.2263,600
May 16, 202410.2810.3610.1610.239.2367,000
May 15, 202410.2310.2810.1710.259.2558,700
May 14, 202410.1210.1910.1210.199.1964,400
May 13, 202410.1810.2010.0710.099.1047,600
May 10, 202410.1810.1810.0710.129.1359,000
May 9, 202410.1210.1210.1010.119.1256,600
May 8, 202410.0510.0910.0310.079.0876,400
May 7, 202410.0510.1610.0410.079.0876,100
May 6, 202410.0410.089.9910.029.0456,400
May 3, 202410.0110.059.9710.009.0252,600
May 2, 20249.919.979.899.928.9546,500
May 1, 2024 0.10 Dividend
May 1, 20249.979.999.879.888.9187,900
Apr 30, 202410.1910.1910.0710.089.0077,000
Apr 29, 202410.2110.2810.1810.199.1045,700
Apr 26, 202410.1810.2010.1510.189.0935,000
Apr 25, 202410.2610.3010.0710.159.0632,300
Apr 24, 202410.3610.4110.3110.319.2161,400
Apr 23, 202410.3810.4210.3810.409.2942,300
Apr 22, 202410.3810.3910.3110.389.2755,000
Apr 19, 202410.3610.3610.2810.309.2055,100
Apr 18, 202410.4010.4010.3110.339.2221,400
Apr 17, 202410.3010.3810.3010.359.2461,100
Apr 16, 202410.3010.3210.2410.269.1640,600
Apr 15, 202410.5310.5510.2610.369.2552,400
Apr 12, 202410.5510.5510.3810.469.3428,200
Apr 11, 202410.5010.5510.4610.559.4234,500
Apr 10, 202410.5310.5610.4410.449.3240,700
Apr 9, 202410.5410.5910.4710.589.4569,400
Apr 8, 202410.4510.4910.3910.479.3527,500
Apr 5, 202410.2910.4610.2910.399.2854,100

Related Tickers

IHD Voya Emerging Markets High Dividend Equity Fund
4.8500
-5.64%
 
IGA Voya Global Advantage and Premium Opportunity Fund
8.98
-6.75%
 
IGD Voya Global Equity Dividend and Premium Opportunity Fund
5.25
-6.08%
 
IAE Voya Asia Pacific High Dividend Equity Income Fund
5.70
-6.02%
 
JRI Nuveen Real Asset Income and Growth Fund
11.96
-6.71%
 
GNT GAMCO Natural Resources, Gold & Income Trust
5.54
-7.82%
 
GDO Western Asset Global Corporate Defined Opportunity Fund Inc.
11.04
-3.83%
 
ERH Allspring Utilities and High Income Fund
10.52
-4.80%
 
HEQ John Hancock Diversified Income Fund
9.57
-5.43%
 
ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
7.51
-6.71%