Voya Infrastructure, Industrials and Materials Fund (IDE)

NYSE: IDE · Real-Time Price · USD

13.58

-0.40 (-2.86%)

At close: Mar 5, 2026, 4:00 PM EST

13.59

+0.01 (0.07%)

Pre-market: Mar 6, 2026, 7:02 AM EST

IDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	13.88	13.90	13.51	13.58	13.58	-2.88%	76,644
Mar 4, 2026	13.94	14.00	13.94	13.98	13.98	0.30%	37,206
Mar 3, 2026	14.09	14.17	13.68	13.94	13.94	-2.04%	70,305
Mar 2, 2026	14.08	14.27	14.06	14.23	14.23	-0.35%	61,785
Feb 27, 2026	14.28	14.28	14.24	14.28	14.18	-	37,180
Feb 26, 2026	14.30	14.30	14.24	14.28	14.18	0.42%	49,998
Feb 25, 2026	14.23	14.24	14.16	14.22	14.12	0.43%	72,182
Feb 24, 2026	14.08	14.19	14.04	14.16	14.06	0.35%	80,020
Feb 23, 2026	14.10	14.14	14.01	14.11	14.01	0.43%	39,455
Feb 20, 2026	14.01	14.06	13.95	14.05	13.95	0.64%	64,884
Feb 19, 2026	13.86	14.05	13.86	13.96	13.86	-0.14%	64,255
Feb 18, 2026	13.91	14.11	13.85	13.98	13.88	0.22%	64,542
Feb 17, 2026	14.09	14.13	13.88	13.95	13.85	-0.71%	59,874
Feb 13, 2026	13.96	14.05	13.95	14.05	13.95	0.72%	94,705
Feb 12, 2026	13.93	14.00	13.88	13.95	13.85	0.43%	57,815
Feb 11, 2026	13.80	13.99	13.75	13.89	13.79	1.13%	80,572
Feb 10, 2026	13.59	13.75	13.57	13.74	13.64	1.52%	63,817
Feb 9, 2026	13.50	13.59	13.46	13.53	13.44	0.22%	61,081
Feb 6, 2026	13.37	13.50	13.35	13.50	13.41	1.81%	44,000
Feb 5, 2026	13.30	13.38	13.23	13.26	13.17	-1.04%	52,212
Feb 4, 2026	13.36	13.45	13.33	13.40	13.31	0.37%	43,590
Feb 3, 2026	13.28	13.45	13.27	13.35	13.26	-	83,426
Feb 2, 2026	13.40	13.45	13.32	13.35	13.26	-0.82%	66,370
Jan 30, 2026	13.46	13.50	13.35	13.46	13.27	-0.30%	68,587
Jan 29, 2026	13.38	13.52	13.31	13.50	13.31	1.05%	65,212
Jan 28, 2026	13.40	13.40	13.30	13.36	13.17	-0.15%	39,892
Jan 27, 2026	13.45	13.45	13.37	13.38	13.19	-0.45%	112,858
Jan 26, 2026	13.25	13.45	13.23	13.44	13.25	1.43%	120,127
Jan 23, 2026	13.21	13.25	13.17	13.25	13.06	0.45%	49,645
Jan 22, 2026	13.22	13.25	13.15	13.19	13.00	0.08%	64,090
Jan 21, 2026	13.01	13.26	13.01	13.18	12.99	1.78%	116,021
Jan 20, 2026	12.90	12.96	12.76	12.95	12.76	0.15%	72,652
Jan 16, 2026	12.79	12.97	12.70	12.93	12.74	1.41%	134,614
Jan 15, 2026	12.68	12.80	12.67	12.75	12.57	0.79%	71,913
Jan 14, 2026	12.64	12.65	12.59	12.65	12.47	0.32%	74,426
Jan 13, 2026	12.56	12.63	12.54	12.61	12.43	0.40%	76,813
Jan 12, 2026	12.50	12.56	12.48	12.56	12.38	0.96%	85,815
Jan 9, 2026	12.40	12.45	12.40	12.44	12.26	0.32%	27,181
Jan 8, 2026	12.40	12.43	12.33	12.40	12.22	-	46,144
Jan 7, 2026	12.42	12.45	12.36	12.40	12.22	-	89,959
Jan 6, 2026	12.38	12.42	12.38	12.40	12.22	0.32%	40,061
Jan 5, 2026	12.38	12.40	12.30	12.36	12.18	0.32%	45,156
Jan 2, 2026	12.34	12.34	12.25	12.32	12.14	0.16%	35,758
Dec 31, 2025	12.29	12.30	12.21	12.30	12.12	-	94,073
Dec 30, 2025	12.31	12.31	12.23	12.30	12.12	-0.32%	41,248
Dec 29, 2025	12.29	12.35	12.27	12.34	12.06	-	56,183
Dec 26, 2025	12.35	12.35	12.30	12.34	12.06	-	52,932
Dec 24, 2025	12.30	12.35	12.25	12.34	12.06	0.33%	24,596
Dec 23, 2025	12.22	12.30	12.17	12.30	12.02	0.77%	45,935
Dec 22, 2025	12.10	12.24	12.05	12.21	11.93	0.88%	48,004
Dec 19, 2025	12.07	12.16	12.07	12.10	11.83	0.58%	22,395
Dec 18, 2025	12.02	12.09	11.99	12.03	11.76	0.75%	43,566
Dec 17, 2025	12.00	12.02	11.91	11.94	11.67	-0.67%	26,953
Dec 16, 2025	12.05	12.08	11.98	12.02	11.75	-0.50%	40,682
Dec 15, 2025	12.10	12.10	12.01	12.08	11.81	0.42%	33,745
Dec 12, 2025	12.04	12.07	11.92	12.03	11.76	0.25%	49,101
Dec 11, 2025	11.99	12.04	11.95	12.00	11.73	-0.08%	60,264
Dec 10, 2025	11.88	12.03	11.88	12.01	11.74	0.84%	34,814
Dec 9, 2025	11.91	11.97	11.88	11.91	11.64	-	34,743
Dec 8, 2025	11.91	11.95	11.87	11.91	11.64	-0.25%	36,241
Dec 5, 2025	11.92	11.97	11.89	11.94	11.67	0.51%	40,259
Dec 4, 2025	11.83	11.90	11.77	11.88	11.61	0.42%	37,600
Dec 3, 2025	11.68	11.83	11.64	11.83	11.57	0.94%	38,980
Dec 2, 2025	11.63	11.75	11.61	11.72	11.46	0.34%	41,854
Dec 1, 2025	11.66	11.78	11.60	11.68	11.42	-1.18%	41,781
Nov 28, 2025	11.74	11.87	11.73	11.82	11.46	0.85%	39,370
Nov 26, 2025	11.68	11.79	11.67	11.72	11.36	0.60%	41,695
Nov 25, 2025	11.57	11.66	11.54	11.65	11.29	0.26%	43,339
Nov 24, 2025	11.54	11.63	11.49	11.62	11.26	1.13%	31,329
Nov 21, 2025	11.37	11.50	11.37	11.49	11.14	1.14%	33,450
Nov 20, 2025	11.64	11.68	11.36	11.36	11.01	-1.73%	72,438
Nov 19, 2025	11.60	11.62	11.56	11.56	11.21	-0.60%	26,309
Nov 18, 2025	11.66	11.68	11.58	11.63	11.27	-0.51%	47,133
Nov 17, 2025	11.84	11.85	11.69	11.69	11.33	-1.43%	87,587
Nov 14, 2025	11.78	11.86	11.75	11.86	11.50	0.34%	28,100
Nov 13, 2025	11.85	11.87	11.81	11.82	11.46	-0.34%	24,709
Nov 12, 2025	11.81	11.86	11.81	11.86	11.50	0.71%	48,178
Nov 11, 2025	11.68	11.78	11.68	11.78	11.42	0.99%	55,935
Nov 10, 2025	11.80	11.95	11.63	11.66	11.30	-1.52%	203,496
Nov 7, 2025	11.79	11.88	11.72	11.84	11.48	-0.17%	19,909
Nov 6, 2025	11.90	12.03	11.78	11.86	11.50	-0.25%	64,700
Nov 5, 2025	11.88	11.98	11.88	11.89	11.53	-0.25%	23,569
Nov 4, 2025	12.08	12.29	11.92	11.92	11.55	-1.81%	65,170
Nov 3, 2025	12.27	12.40	12.08	12.14	11.77	-1.38%	46,576
Oct 31, 2025	12.40	12.42	12.29	12.31	11.84	-0.73%	25,939
Oct 30, 2025	12.31	12.40	12.28	12.40	11.92	0.57%	46,272
Oct 29, 2025	12.20	12.34	12.20	12.33	11.86	1.12%	47,033
Oct 28, 2025	12.30	12.32	12.18	12.19	11.72	-0.63%	41,648
Oct 27, 2025	12.35	12.35	12.22	12.27	11.80	-0.24%	22,516
Oct 24, 2025	12.27	12.34	12.18	12.30	11.83	0.74%	32,082
Oct 23, 2025	12.19	12.33	12.15	12.21	11.74	0.66%	25,179
Oct 22, 2025	12.34	12.35	12.13	12.13	11.66	-1.54%	35,876
Oct 21, 2025	12.27	12.34	12.26	12.32	11.85	0.57%	31,721
Oct 20, 2025	12.29	12.29	12.23	12.25	11.78	0.25%	26,463
Oct 17, 2025	12.25	12.29	12.13	12.22	11.75	0.08%	28,626
Oct 16, 2025	12.10	12.29	12.03	12.21	11.74	0.91%	70,589
Oct 15, 2025	12.04	12.17	12.04	12.10	11.63	0.75%	36,086
Oct 14, 2025	11.92	12.04	11.88	12.01	11.55	0.76%	49,251
Oct 13, 2025	11.90	12.00	11.90	11.92	11.46	0.38%	33,569
Oct 10, 2025	12.11	12.19	11.85	11.88	11.42	-2.02%	63,280