Voya Infrastructure, Industrials and Materials Fund (IDE)

10.46Last Price

-0.04 (-0.43%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	10.40	10.52	10.40	10.46	79,386	10.46
1/30/2025	10.57	10.61	10.49	10.51	64,995	10.51
1/29/2025	10.53	10.53	10.48	10.48	39,654	10.48
1/28/2025	10.46	10.53	10.46	10.48	60,201	10.48
1/27/2025	10.58	10.58	10.50	10.52	61,348	10.52
1/24/2025	10.63	10.67	10.58	10.60	52,787	10.60
1/23/2025	10.55	10.62	10.45	10.59	46,031	10.59
1/22/2025	10.60	10.65	10.54	10.55	51,251	10.55
1/21/2025	10.48	10.61	10.48	10.56	55,202	10.56
1/17/2025	10.46	10.49	10.42	10.43	48,704	10.43
1/16/2025	10.26	10.42	10.25	10.40	129,053	10.40
1/15/2025	10.24	10.28	10.08	10.26	115,858	10.26
1/14/2025	9.97	10.09	9.97	10.07	62,513	10.07
1/13/2025	9.93	9.99	9.93	9.95	73,546	9.95
1/10/2025	10.00	10.00	9.92	9.95	73,927	9.95
1/08/2025	10.10	10.10	10.00	10.04	143,594	10.04
1/07/2025	10.12	10.22	10.12	10.13	22,675	10.13
1/06/2025	10.25	10.27	10.12	10.12	110,740	10.12
1/03/2025	10.23	10.26	10.15	10.23	76,747	10.23
1/02/2025	10.16	10.23	10.15	10.18	76,057	10.18
12/31/2024	10.12	0.00	10.15	10.15	0	10.15
12/30/2024	10.11	10.15	10.08	10.12	47,778	10.12
12/27/2024	10.30	10.34	10.20	10.25	53,311	10.15
12/26/2024	10.29	10.35	10.28	10.31	55,316	10.21
12/24/2024	10.20	10.33	10.20	10.33	53,004	10.23
12/23/2024	10.15	10.24	10.12	10.17	109,736	10.07
12/20/2024	10.02	10.23	10.02	10.17	92,814	10.07
12/19/2024	10.32	10.34	10.16	10.16	59,540	10.06
12/18/2024	10.45	10.50	10.28	10.32	60,176	10.22
12/17/2024	10.60	10.60	10.49	10.51	52,798	10.41
12/16/2024	10.71	10.75	10.57	10.60	95,807	10.50
12/13/2024	10.81	10.81	10.71	10.76	37,085	10.65
12/12/2024	10.84	10.86	10.73	10.78	62,368	10.67
12/11/2024	10.78	10.88	10.74	10.88	106,889	10.77
12/10/2024	10.75	10.76	10.69	10.73	100,004	10.63
12/09/2024	10.76	10.85	10.72	10.73	65,794	10.63
12/06/2024	10.85	10.93	10.75	10.79	89,561	10.68
12/05/2024	10.90	10.92	10.81	10.85	81,457	10.74
12/04/2024	10.84	10.88	10.79	10.87	128,209	10.76
12/03/2024	10.90	10.94	10.79	10.85	170,670	10.74
12/02/2024	10.97	10.97	10.89	10.94	89,908	10.83
11/29/2024	11.04	11.10	11.01	11.07	34,322	10.86
11/27/2024	11.04	11.06	10.98	11.02	75,391	10.81
11/26/2024	11.01	11.05	10.91	10.97	171,289	10.76
11/25/2024	11.02	11.18	11.01	11.05	216,837	10.84
11/22/2024	11.47	11.48	10.81	10.98	951,136	10.77
11/21/2024	11.57	11.65	11.47	11.63	62,147	11.41
11/20/2024	11.42	11.58	11.42	11.54	50,011	11.32
11/19/2024	11.58	11.60	11.27	11.42	129,697	11.21
11/18/2024	11.40	11.63	11.40	11.61	52,082	11.39
11/15/2024	11.31	11.41	11.29	11.41	65,188	11.20
11/14/2024	11.40	11.47	11.27	11.31	39,662	11.10
11/13/2024	11.25	11.43	11.25	11.37	28,931	11.16
11/12/2024	11.68	11.72	11.16	11.21	153,095	11.00
11/11/2024	11.66	11.71	11.61	11.68	41,692	11.46
11/08/2024	11.61	11.66	11.61	11.63	44,245	11.41
11/07/2024	11.70	11.72	11.62	11.63	41,327	11.42
11/06/2024	11.70	11.70	11.56	11.62	75,875	11.40
11/05/2024	11.48	11.65	11.48	11.58	98,858	11.36
11/04/2024	11.48	11.55	11.40	11.43	36,527	11.22
11/01/2024	11.57	11.72	11.44	11.48	54,656	11.27