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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.37	11.49	11.49	11.5	11.37	33,500
November 20, 2025	11.64	11.36	11.36	11.67	11.36	72,438
November 19, 2025	11.6	11.56	11.56	11.62	11.56	26,309
November 18, 2025	11.66	11.63	11.63	11.68	11.58	47,133
November 17, 2025	11.84	11.69	11.69	11.85	11.69	87,600
November 14, 2025	11.78	11.86	11.86	11.86	11.75	28,100
November 13, 2025	11.85	11.82	11.82	11.87	11.81	24,709
November 12, 2025	11.81	11.86	11.86	11.86	11.81	48,200
November 11, 2025	11.68	11.78	11.78	11.78	11.68	55,935
November 10, 2025	11.8	11.66	11.66	11.95	11.63	203,500
November 07, 2025	11.79	11.84	11.84	11.88	11.72	19,909
November 06, 2025	11.9	11.86	11.86	12.03	11.78	64,700
November 05, 2025	11.88	11.89	11.89	11.98	11.88	23,600
November 04, 2025	12.08	11.92	11.92	12.29	11.92	65,200
November 03, 2025	12.27	12.14	12.14	12.4	12.08	46,600
October 31, 2025	12.4	12.31	12.21	12.42	12.29	25,939
October 30, 2025	12.31	12.4	12.3	12.4	12.28	46,300
October 29, 2025	12.2	12.33	12.33	12.34	12.2	47,033
October 28, 2025	12.3	12.19	12.19	12.32	12.18	41,648
October 27, 2025	12.35	12.27	12.27	12.35	12.22	22,516
October 24, 2025	12.27	12.3	12.3	12.34	12.18	32,100
October 23, 2025	12.19	12.21	12.21	12.33	12.15	25,200
October 22, 2025	12.34	12.13	12.13	12.35	12.13	35,900
October 21, 2025	12.27	12.32	12.32	12.34	12.26	31,721
October 20, 2025	12.29	12.25	12.25	12.29	12.23	26,500
October 17, 2025	12.25	12.22	12.22	12.29	12.13	28,626
October 16, 2025	12.1	12.21	12.21	12.29	12.03	70,600
October 15, 2025	12.04	12.1	12.1	12.17	12.04	36,100
October 14, 2025	11.92	12.01	12.01	12.04	11.88	49,251
October 13, 2025	11.9	11.92	11.92	12	11.9	33,600
October 10, 2025	12.11	11.88	11.88	12.19	11.85	63,300
October 09, 2025	12.25	12.12	12.12	12.28	12.1	34,623
October 08, 2025	12.26	12.23	12.23	12.4	12.17	54,927
October 07, 2025	12.2	12.23	12.23	12.28	12.2	45,000
October 06, 2025	12.14	12.18	12.18	12.24	12.12	41,103
October 03, 2025	12.2	12.13	12.13	12.25	12.13	38,404
October 02, 2025	12.09	12.17	12.17	12.2	12.09	44,400
October 01, 2025	12.05	12.09	12.09	12.19	12.05	35,246
September 30, 2025	12.18	12.13	12.13	12.27	12.01	61,800
September 29, 2025	12.08	12.16	12.16	12.22	12.04	41,610
September 26, 2025	12.12	12.08	12.08	12.22	12.08	31,605
September 25, 2025	12.21	12.12	12.12	12.29	12.11	36,406
September 24, 2025	12.21	12.25	12.25	12.39	12.21	45,600
September 23, 2025	12.39	12.15	12.15	12.47	12.11	71,200
September 22, 2025	12.39	12.35	12.35	12.49	12.35	40,449
September 19, 2025	12.45	12.39	12.39	12.51	12.39	23,600
September 18, 2025	12.45	12.43	12.43	12.54	12.42	40,300
September 17, 2025	12.41	12.46	12.46	12.51	12.41	27,400
September 16, 2025	12.48	12.37	12.37	12.51	12.37	25,000
September 15, 2025	12.47	12.45	12.45	12.51	12.44	49,500
September 12, 2025	12.45	12.47	12.47	12.47	12.41	34,200
September 11, 2025	12.4	12.45	12.45	12.46	12.4	36,416

Voya Infrastructure, Industrials and Materials Fund (IDE) NYSE