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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	11.63	11.69	11.69	11.69	11.61	80,025
July 01, 2025	11.61	11.64	11.64	11.67	11.61	57,600
June 30, 2025	11.74	11.69	11.59	11.74	11.69	103,800
June 27, 2025	11.67	11.69	11.59	11.74	11.67	77,200
June 26, 2025	11.59	11.65	11.55	11.65	11.57	49,538
June 25, 2025	11.52	11.54	11.44	11.63	11.52	50,000
June 24, 2025	11.49	11.53	11.43	11.54	11.44	43,500
June 23, 2025	11.34	11.42	11.32	11.44	11.3	47,500
June 20, 2025	11.37	11.39	11.39	11.41	11.33	32,099
June 18, 2025	11.4	11.38	11.38	11.48	11.37	28,833
June 17, 2025	11.46	11.4	11.4	11.47	11.36	45,600
June 16, 2025	11.45	11.47	11.47	11.49	11.43	34,800
June 13, 2025	11.36	11.41	11.41	11.44	11.36	43,343
June 12, 2025	11.43	11.43	11.43	11.44	11.4	41,905
June 11, 2025	11.44	11.44	11.44	11.45	11.41	34,502
June 10, 2025	11.41	11.41	11.41	11.42	11.35	25,100
June 09, 2025	11.42	11.38	11.38	11.42	11.37	35,200
June 06, 2025	11.37	11.4	11.4	11.4	11.32	33,500
June 05, 2025	11.34	11.28	11.28	11.34	11.28	30,963
June 04, 2025	11.3	11.36	11.36	11.37	11.27	54,942
June 03, 2025	11.24	11.26	11.26	11.27	11.22	35,301
June 02, 2025	11.3	11.24	11.24	11.31	11.21	49,747
May 30, 2025	11.32	11.36	11.26	11.46	11.31	26,117
May 29, 2025	11.32	11.31	11.21	11.32	11.27	33,441
May 28, 2025	11.27	11.24	11.14	11.28	11.21	42,049
May 27, 2025	11.29	11.25	11.15	11.33	11.25	69,104
May 23, 2025	11.15	11.23	11.23	11.25	11.15	39,836
May 22, 2025	11.25	11.23	11.23	11.3	11.19	40,422
May 21, 2025	11.25	11.25	11.25	11.3	11.19	28,336

Voya Infrastructure, Industrials and Materials Fund (IDE) NYSE