Voya Infrastructure, Industrials and Materials Fund - IDE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.01	14.05	14.05	14.06	13.94	64,884
February 19, 2026	13.86	13.96	13.96	14.05	13.86	64,300
February 18, 2026	13.91	13.98	13.98	14.11	13.85	64,542
February 17, 2026	14.09	13.95	13.95	14.13	13.88	59,900
February 13, 2026	13.96	14.05	14.05	14.05	13.95	94,705
February 12, 2026	13.93	13.95	13.95	14	13.88	57,815
February 11, 2026	13.8	13.89	13.89	13.99	13.75	80,600
February 10, 2026	13.59	13.74	13.74	13.75	13.57	63,817
February 09, 2026	13.5	13.53	13.53	13.59	13.46	61,100
February 06, 2026	13.37	13.5	13.5	13.5	13.35	44,000
February 05, 2026	13.3	13.26	13.26	13.38	13.23	52,212
February 04, 2026	13.36	13.4	13.4	13.45	13.33	43,600
February 03, 2026	13.28	13.35	13.35	13.45	13.27	83,426
February 02, 2026	13.4	13.35	13.35	13.45	13.32	66,400
January 30, 2026	13.46	13.46	13.36	13.5	13.35	68,600
January 29, 2026	13.38	13.5	13.4	13.52	13.31	65,212
January 28, 2026	13.4	13.36	13.26	13.4	13.3	39,900
January 27, 2026	13.45	13.38	13.38	13.45	13.37	112,900
January 26, 2026	13.25	13.44	13.44	13.45	13.23	120,127
January 23, 2026	13.21	13.25	13.25	13.25	13.17	49,645
January 22, 2026	13.22	13.19	13.19	13.25	13.15	64,090
January 21, 2026	13.01	13.18	13.18	13.26	13.01	116,021
January 20, 2026	12.9	12.95	12.95	12.96	12.76	72,700
January 16, 2026	12.79	12.93	12.93	12.97	12.7	134,614
January 15, 2026	12.68	12.75	12.75	12.8	12.67	71,913
January 14, 2026	12.64	12.65	12.65	12.65	12.59	74,426
January 13, 2026	12.56	12.61	12.61	12.63	12.54	76,813
January 12, 2026	12.5	12.56	12.56	12.56	12.48	85,815
January 09, 2026	12.4	12.44	12.44	12.45	12.4	27,200
January 08, 2026	12.4	12.4	12.4	12.43	12.33	46,144
January 07, 2026	12.42	12.4	12.4	12.45	12.36	90,000
January 06, 2026	12.38	12.4	12.4	12.42	12.38	40,100
January 05, 2026	12.38	12.36	12.36	12.4	12.3	45,200
January 02, 2026	12.34	12.32	12.32	12.34	12.25	35,743
December 31, 2025	12.29	12.3	12.3	12.3	12.21	65,454
December 30, 2025	12.31	12.3	12.3	12.31	12.23	41,248
December 29, 2025	12.29	12.34	12.24	12.35	12.27	56,200
December 26, 2025	12.35	12.34	12.24	12.35	12.3	52,932
December 24, 2025	12.3	12.34	12.34	12.34	12.29	24,588
December 23, 2025	12.22	12.3	12.3	12.3	12.17	45,935
December 22, 2025	12.1	12.21	12.21	12.24	12.05	48,004
December 19, 2025	12.07	12.1	12.1	12.16	12.07	22,400
December 18, 2025	12.02	12.03	12.03	12.09	11.99	43,600
December 17, 2025	12	11.94	11.94	12.02	11.91	27,000
December 16, 2025	12.05	12.02	12.02	12.08	11.98	40,700
December 15, 2025	12.1	12.08	12.08	12.1	12.01	33,745
December 12, 2025	12.04	12.03	12.03	12.07	11.92	49,101
December 11, 2025	11.99	12	12	12.04	11.95	60,300
December 10, 2025	11.88	12.01	12.01	12.03	11.88	34,814
December 09, 2025	11.91	11.91	11.91	11.97	11.88	34,743
December 08, 2025	11.91	11.91	11.91	11.95	11.87	36,241
December 05, 2025	11.92	11.94	11.94	11.97	11.89	40,259
December 04, 2025	11.83	11.88	11.88	11.9	11.77	37,408
December 03, 2025	11.68	11.83	11.83	11.83	11.64	39,000
December 02, 2025	11.63	11.72	11.72	11.75	11.61	41,900
December 01, 2025	11.66	11.68	11.68	11.78	11.6	41,800
November 28, 2025	11.74	11.82	11.72	11.87	11.73	39,400
November 26, 2025	11.68	11.72	11.72	11.79	11.67	41,700
November 25, 2025	11.57	11.65	11.65	11.66	11.54	43,339
November 24, 2025	11.54	11.62	11.62	11.63	11.49	31,329

Voya Infrastructure, Industrials and Materials Fund (IDE) NYSE