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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	12.39	12.39	12.39	12.4	12.28	72,932
September 09, 2025	12.27	12.38	12.38	12.38	12.27	30,100
September 08, 2025	12.26	12.27	12.27	12.38	12.26	31,719
September 05, 2025	12.39	12.31	12.31	12.39	12.3	40,800
September 04, 2025	12.27	12.37	12.37	12.38	12.27	36,236
September 03, 2025	12.38	12.3	12.3	12.43	12.25	88,000
September 02, 2025	12.38	12.37	12.37	12.44	12.32	34,529
August 29, 2025	12.45	12.52	12.42	12.54	12.43	60,310
August 28, 2025	12.42	12.42	12.32	12.48	12.4	63,122
August 27, 2025	12.38	12.4	12.4	12.42	12.33	46,532
August 26, 2025	12.34	12.39	12.39	12.39	12.3	58,315
August 25, 2025	12.28	12.31	12.31	12.35	12.28	48,631
August 22, 2025	12.21	12.26	12.26	12.33	12.2	55,600
August 21, 2025	12.12	12.19	12.19	12.22	12.12	24,517
August 20, 2025	12.22	12.18	12.18	12.24	12.15	45,124
August 19, 2025	12.17	12.2	12.2	12.2	12.15	42,324
August 18, 2025	12.23	12.13	12.13	12.27	12.08	107,900
August 15, 2025	12.16	12.22	12.22	12.25	12.1	68,100
August 14, 2025	12.16	12.13	12.13	12.27	12.13	103,320
August 13, 2025	12.19	12.27	12.27	12.3	12.17	110,300
August 12, 2025	12.2	12.17	12.17	12.2	12.14	81,500
August 11, 2025	12.19	12.19	12.19	12.2	12.15	35,410
August 08, 2025	12.16	12.2	12.2	12.2	12.16	49,334
August 07, 2025	12.08	12.11	12.11	12.15	12.06	76,000
August 06, 2025	11.91	12.07	12.07	12.08	11.9	82,900
August 05, 2025	11.81	11.89	11.89	11.9	11.81	56,800
August 04, 2025	11.68	11.83	11.83	11.83	11.65	87,800
August 01, 2025	11.76	11.72	11.62	11.78	11.71	31,443
July 31, 2025	11.87	11.89	11.79	11.89	11.82	30,100
July 30, 2025	11.87	11.89	11.79	11.89	11.82	33,300
July 29, 2025	11.85	11.85	11.75	11.89	11.82	34,222
July 28, 2025	11.83	11.88	11.78	11.88	11.83	33,200
July 25, 2025	11.85	11.87	11.87	11.9	11.79	56,500
July 24, 2025	11.87	11.85	11.85	11.87	11.8	33,902
July 23, 2025	11.82	11.87	11.87	11.87	11.79	50,000
July 22, 2025	11.77	11.78	11.78	11.8	11.73	21,000
July 21, 2025	11.74	11.74	11.74	11.77	11.7	39,362
July 18, 2025	11.77	11.73	11.73	11.77	11.69	26,936
July 17, 2025	11.73	11.74	11.74	11.74	11.7	20,437
July 16, 2025	11.7	11.73	11.73	11.78	11.65	41,445
July 15, 2025	11.73	11.7	11.7	11.73	11.65	75,500
July 14, 2025	11.6	11.75	11.75	11.75	11.59	57,705
July 11, 2025	11.59	11.57	11.57	11.62	11.57	30,500
July 10, 2025	11.62	11.64	11.64	11.65	11.61	39,000
July 09, 2025	11.6	11.65	11.65	11.65	11.6	25,500
July 08, 2025	11.63	11.61	11.61	11.7	11.59	24,302
July 07, 2025	11.66	11.59	11.59	11.74	11.59	41,697
July 03, 2025	11.7	11.71	11.71	11.71	11.69	21,900

Voya Infrastructure, Industrials and Materials Fund (IDE) NYSE