Voya Infrastructure, Industrials and Materials Fund Common Shares of Beneficial Interest Historical Stock Prices

IDE 
$13.43
*  
0.06
0.44%
Get IDE Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading IDE now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.515 13.52 13.40 13.43 72,261
12/02/2016 13.51 13.52 13.4 13.43 72,261
12/01/2016 13.5 13.524 13.45 13.49 120,198
11/30/2016 13.67 13.69 13.45 13.54 162,619
11/29/2016 13.64 13.67 13.5658 13.64 92,867
11/28/2016 13.93 13.93 13.64 13.65 146,863
11/25/2016 13.47 13.96 13.47 13.95 81,947
11/23/2016 13.38 13.41 13.34 13.35 111,217
11/22/2016 13.33 13.39 13.3167 13.375 169,389
11/21/2016 13.19 13.27 13.18 13.264 108,451
11/18/2016 13.22 13.22 13.13 13.15 92,845
11/17/2016 13.15 13.25 13.126 13.2 116,805
11/16/2016 13.13 13.17 13.0201 13.08 107,033
11/15/2016 13.39 13.395 13.11 13.22 104,703
11/14/2016 13.46 13.46 13.28 13.36 198,106
11/11/2016 13.4 13.49 13.01 13.44 218,507
11/10/2016 13 13.61 12.95 13.42 321,331
11/09/2016 12.37 12.87 12.36 12.87 289,046
11/08/2016 12.34 12.46 12.29 12.46 53,826
11/07/2016 12.35 12.41 12.21 12.4 80,302
11/04/2016 12.13 12.2 12.09 12.17 60,051
11/03/2016 12.25 12.29 12.13 12.13 81,929
11/02/2016 12.43 12.4899 12.26 12.26 90,303
11/01/2016 12.58 12.61 12.4784 12.55 72,682
10/31/2016 12.53 12.64 12.53 12.57 54,992
10/28/2016 12.75 12.9255 12.55 12.55 66,909
10/27/2016 12.94 13.07 12.77 12.79 56,301
10/26/2016 12.79 12.96 12.79 12.92 58,883
10/25/2016 12.85 12.9149 12.7901 12.87 34,346
10/24/2016 12.78 12.88 12.78 12.82 61,191
10/21/2016 12.59 12.74 12.573 12.71 36,382
10/20/2016 12.61 12.6999 12.56 12.62 42,289
10/19/2016 12.62 12.69 12.5676 12.66 58,809
10/18/2016 12.59 12.6 12.5 12.57 47,006
10/17/2016 12.56 12.5999 12.231 12.43 111,338
10/14/2016 12.58 12.62 12.48 12.48 35,196
10/13/2016 12.58 12.6 12.49 12.49 51,502
10/12/2016 12.6 12.719 12.59 12.59 76,514
10/11/2016 12.75 12.7927 12.56 12.56 70,616
10/10/2016 12.77 12.86 12.74 12.76 39,078
10/07/2016 12.62 12.86 12.62 12.69 95,286
10/06/2016 12.63 12.679 12.6 12.6 57,097
10/05/2016 12.63 12.72 12.6 12.61 69,686
10/04/2016 12.85 13.02 12.53 12.53 177,693
10/03/2016 13.05 13.1599 12.82 12.83 210,336
09/30/2016 13.33 13.515 13.29 13.48 92,338
09/29/2016 13.48 13.48 13.25 13.27 93,857
09/28/2016 13.2 13.49 13.17 13.49 124,084
09/27/2016 12.89 13.17 12.8301 13.17 147,454
09/26/2016 12.97 13.06 12.88 12.88 62,105
09/23/2016 13.12 13.12 13 13.01 50,787
09/22/2016 13.08 13.2599 13.06 13.1 114,483
09/21/2016 12.83 12.98 12.79 12.94 105,393
09/20/2016 12.92 12.92 12.8 12.81 73,152
09/19/2016 12.94 12.94 12.79 12.8 98,533
09/16/2016 12.8 12.88 12.77 12.79 79,929
09/15/2016 12.97 13.06 12.8 12.82 95,103
09/14/2016 12.93 13.01 12.885 12.93 104,660
09/13/2016 12.96 13.0299 12.83 12.94 71,827
09/12/2016 12.94 13.08 12.91 12.99 89,002
09/09/2016 13.26 13.3299 12.93 12.94 98,219
09/08/2016 13.27 13.3 13.21 13.3 44,872
09/07/2016 13.25 13.3 13.21 13.3 43,405
09/06/2016 13.21 13.28 13.2 13.27 58,623
09/02/2016 13.16 13.18 13.06 13.12 19,291
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?