Voya Infrastructure, Industrials and Materials Fund (IDE)
NYSE: IDE · Real-Time Price · USD
11.94
+0.06 (0.51%)
At close: Dec 5, 2025, 4:00 PM EST
11.94
0.00 (0.02%)
After-hours: Dec 5, 2025, 7:00 PM EST
IDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.92 | 11.97 | 11.89 | 11.94 | 11.94 | 0.51% | 40,259 |
| Dec 4, 2025 | 11.83 | 11.90 | 11.77 | 11.88 | 11.88 | 0.42% | 37,600 |
| Dec 3, 2025 | 11.68 | 11.83 | 11.64 | 11.83 | 11.83 | 0.94% | 38,980 |
| Dec 2, 2025 | 11.63 | 11.75 | 11.61 | 11.72 | 11.72 | 0.34% | 41,854 |
| Dec 1, 2025 | 11.66 | 11.78 | 11.60 | 11.68 | 11.68 | -1.18% | 41,781 |
| Nov 28, 2025 | 11.74 | 11.87 | 11.73 | 11.82 | 11.72 | 0.85% | 39,370 |
| Nov 26, 2025 | 11.68 | 11.79 | 11.67 | 11.72 | 11.62 | 0.60% | 41,695 |
| Nov 25, 2025 | 11.57 | 11.66 | 11.54 | 11.65 | 11.55 | 0.26% | 43,339 |
| Nov 24, 2025 | 11.54 | 11.63 | 11.49 | 11.62 | 11.52 | 1.13% | 31,329 |
| Nov 21, 2025 | 11.37 | 11.50 | 11.37 | 11.49 | 11.39 | 1.14% | 33,450 |
| Nov 20, 2025 | 11.64 | 11.68 | 11.36 | 11.36 | 11.26 | -1.73% | 72,438 |
| Nov 19, 2025 | 11.60 | 11.62 | 11.56 | 11.56 | 11.46 | -0.60% | 26,309 |
| Nov 18, 2025 | 11.66 | 11.68 | 11.58 | 11.63 | 11.53 | -0.51% | 47,133 |
| Nov 17, 2025 | 11.84 | 11.85 | 11.69 | 11.69 | 11.59 | -1.43% | 87,587 |
| Nov 14, 2025 | 11.78 | 11.86 | 11.75 | 11.86 | 11.76 | 0.34% | 28,100 |
| Nov 13, 2025 | 11.85 | 11.87 | 11.81 | 11.82 | 11.72 | -0.34% | 24,709 |
| Nov 12, 2025 | 11.81 | 11.86 | 11.81 | 11.86 | 11.76 | 0.71% | 48,178 |
| Nov 11, 2025 | 11.68 | 11.78 | 11.68 | 11.78 | 11.68 | 0.99% | 55,935 |
| Nov 10, 2025 | 11.80 | 11.95 | 11.63 | 11.66 | 11.56 | -1.52% | 203,496 |
| Nov 7, 2025 | 11.79 | 11.88 | 11.72 | 11.84 | 11.74 | -0.17% | 19,909 |
| Nov 6, 2025 | 11.90 | 12.03 | 11.78 | 11.86 | 11.76 | -0.25% | 64,700 |
| Nov 5, 2025 | 11.88 | 11.98 | 11.88 | 11.89 | 11.79 | -0.25% | 23,569 |
| Nov 4, 2025 | 12.08 | 12.29 | 11.92 | 11.92 | 11.82 | -1.81% | 65,170 |
| Nov 3, 2025 | 12.27 | 12.40 | 12.08 | 12.14 | 12.04 | -1.38% | 46,576 |
| Oct 31, 2025 | 12.40 | 12.42 | 12.29 | 12.31 | 12.11 | -0.73% | 25,939 |
| Oct 30, 2025 | 12.31 | 12.40 | 12.28 | 12.40 | 12.20 | 0.57% | 46,272 |
| Oct 29, 2025 | 12.20 | 12.34 | 12.20 | 12.33 | 12.13 | 1.12% | 47,033 |
| Oct 28, 2025 | 12.30 | 12.32 | 12.18 | 12.19 | 11.99 | -0.63% | 41,648 |
| Oct 27, 2025 | 12.35 | 12.35 | 12.22 | 12.27 | 12.07 | -0.24% | 22,516 |
| Oct 24, 2025 | 12.27 | 12.34 | 12.18 | 12.30 | 12.10 | 0.74% | 32,082 |
| Oct 23, 2025 | 12.19 | 12.33 | 12.15 | 12.21 | 12.01 | 0.66% | 25,179 |
| Oct 22, 2025 | 12.34 | 12.35 | 12.13 | 12.13 | 11.93 | -1.54% | 35,876 |
| Oct 21, 2025 | 12.27 | 12.34 | 12.26 | 12.32 | 12.12 | 0.57% | 31,721 |
| Oct 20, 2025 | 12.29 | 12.29 | 12.23 | 12.25 | 12.05 | 0.25% | 26,463 |
| Oct 17, 2025 | 12.25 | 12.29 | 12.13 | 12.22 | 12.02 | 0.08% | 28,626 |
| Oct 16, 2025 | 12.10 | 12.29 | 12.03 | 12.21 | 12.01 | 0.91% | 70,589 |
| Oct 15, 2025 | 12.04 | 12.17 | 12.04 | 12.10 | 11.90 | 0.75% | 36,086 |
| Oct 14, 2025 | 11.92 | 12.04 | 11.88 | 12.01 | 11.81 | 0.76% | 49,251 |
| Oct 13, 2025 | 11.90 | 12.00 | 11.90 | 11.92 | 11.72 | 0.38% | 33,569 |
| Oct 10, 2025 | 12.11 | 12.19 | 11.85 | 11.88 | 11.68 | -2.02% | 63,280 |
| Oct 9, 2025 | 12.25 | 12.28 | 12.10 | 12.12 | 11.92 | -0.90% | 34,624 |
| Oct 8, 2025 | 12.26 | 12.40 | 12.17 | 12.23 | 12.03 | - | 54,927 |
| Oct 7, 2025 | 12.20 | 12.28 | 12.20 | 12.23 | 12.03 | 0.41% | 44,961 |
| Oct 6, 2025 | 12.14 | 12.24 | 12.12 | 12.18 | 11.98 | 0.41% | 41,103 |
| Oct 3, 2025 | 12.20 | 12.25 | 12.13 | 12.13 | 11.93 | -0.33% | 38,404 |
| Oct 2, 2025 | 12.09 | 12.20 | 12.09 | 12.17 | 11.97 | 0.66% | 44,390 |
| Oct 1, 2025 | 12.05 | 12.19 | 12.05 | 12.09 | 11.89 | -0.33% | 35,246 |
| Sep 30, 2025 | 12.18 | 12.27 | 12.01 | 12.13 | 11.83 | -0.25% | 61,775 |
| Sep 29, 2025 | 12.08 | 12.22 | 12.04 | 12.16 | 11.86 | 0.66% | 41,610 |
| Sep 26, 2025 | 12.12 | 12.22 | 12.08 | 12.08 | 11.78 | -0.33% | 31,605 |
| Sep 25, 2025 | 12.21 | 12.29 | 12.11 | 12.12 | 11.82 | -1.06% | 36,406 |
| Sep 24, 2025 | 12.21 | 12.39 | 12.21 | 12.25 | 11.95 | 0.82% | 45,589 |
| Sep 23, 2025 | 12.39 | 12.47 | 12.11 | 12.15 | 11.85 | -1.62% | 71,158 |
| Sep 22, 2025 | 12.39 | 12.49 | 12.35 | 12.35 | 12.05 | -0.32% | 40,449 |
| Sep 19, 2025 | 12.45 | 12.51 | 12.39 | 12.39 | 12.08 | -0.32% | 23,594 |
| Sep 18, 2025 | 12.45 | 12.54 | 12.42 | 12.43 | 12.12 | -0.24% | 40,252 |
| Sep 17, 2025 | 12.41 | 12.51 | 12.41 | 12.46 | 12.15 | 0.73% | 27,379 |
| Sep 16, 2025 | 12.48 | 12.51 | 12.37 | 12.37 | 12.07 | -0.64% | 24,964 |
| Sep 15, 2025 | 12.47 | 12.51 | 12.44 | 12.45 | 12.14 | -0.16% | 49,483 |
| Sep 12, 2025 | 12.45 | 12.47 | 12.41 | 12.47 | 12.16 | 0.16% | 34,174 |
| Sep 11, 2025 | 12.40 | 12.46 | 12.40 | 12.45 | 12.14 | 0.48% | 36,416 |
| Sep 10, 2025 | 12.39 | 12.40 | 12.28 | 12.39 | 12.08 | 0.08% | 72,932 |
| Sep 9, 2025 | 12.27 | 12.38 | 12.27 | 12.38 | 12.08 | 0.90% | 30,072 |
| Sep 8, 2025 | 12.26 | 12.38 | 12.26 | 12.27 | 11.97 | -0.32% | 31,719 |
| Sep 5, 2025 | 12.39 | 12.39 | 12.30 | 12.31 | 12.01 | -0.49% | 40,785 |
| Sep 4, 2025 | 12.27 | 12.38 | 12.27 | 12.37 | 12.07 | 0.57% | 36,236 |
| Sep 3, 2025 | 12.38 | 12.43 | 12.25 | 12.30 | 12.00 | -0.57% | 87,956 |
| Sep 2, 2025 | 12.38 | 12.44 | 12.32 | 12.37 | 12.07 | -1.20% | 34,529 |
| Aug 29, 2025 | 12.45 | 12.54 | 12.43 | 12.52 | 12.11 | 0.81% | 60,310 |
| Aug 28, 2025 | 12.42 | 12.48 | 12.40 | 12.42 | 12.02 | 0.16% | 63,122 |
| Aug 27, 2025 | 12.38 | 12.42 | 12.33 | 12.40 | 12.00 | 0.08% | 46,532 |
| Aug 26, 2025 | 12.34 | 12.39 | 12.30 | 12.39 | 11.99 | 0.65% | 58,315 |
| Aug 25, 2025 | 12.28 | 12.35 | 12.28 | 12.31 | 11.91 | 0.41% | 48,631 |
| Aug 22, 2025 | 12.21 | 12.33 | 12.20 | 12.26 | 11.86 | 0.57% | 55,596 |
| Aug 21, 2025 | 12.12 | 12.22 | 12.12 | 12.19 | 11.79 | 0.08% | 24,517 |
| Aug 20, 2025 | 12.22 | 12.24 | 12.15 | 12.18 | 11.79 | -0.16% | 45,124 |
| Aug 19, 2025 | 12.17 | 12.20 | 12.15 | 12.20 | 11.80 | 0.58% | 42,482 |
| Aug 18, 2025 | 12.23 | 12.27 | 12.08 | 12.13 | 11.74 | -0.74% | 107,892 |
| Aug 15, 2025 | 12.16 | 12.25 | 12.10 | 12.22 | 11.82 | 0.74% | 68,069 |
| Aug 14, 2025 | 12.16 | 12.27 | 12.13 | 12.13 | 11.74 | -1.14% | 103,320 |
| Aug 13, 2025 | 12.19 | 12.30 | 12.17 | 12.27 | 11.87 | 0.82% | 110,259 |
| Aug 12, 2025 | 12.20 | 12.20 | 12.14 | 12.17 | 11.78 | -0.16% | 81,472 |
| Aug 11, 2025 | 12.19 | 12.20 | 12.15 | 12.19 | 11.79 | -0.08% | 35,410 |
| Aug 8, 2025 | 12.16 | 12.20 | 12.16 | 12.20 | 11.80 | 0.74% | 49,334 |
| Aug 7, 2025 | 12.08 | 12.15 | 12.06 | 12.11 | 11.72 | 0.37% | 75,964 |
| Aug 6, 2025 | 11.91 | 12.08 | 11.90 | 12.07 | 11.67 | 1.47% | 82,886 |
| Aug 5, 2025 | 11.81 | 11.90 | 11.81 | 11.89 | 11.50 | 0.51% | 56,753 |
| Aug 4, 2025 | 11.68 | 11.83 | 11.65 | 11.83 | 11.45 | 0.94% | 87,750 |
| Aug 1, 2025 | 11.76 | 11.78 | 11.71 | 11.72 | 11.24 | -1.43% | 31,443 |
| Jul 31, 2025 | 11.87 | 11.89 | 11.82 | 11.89 | 11.41 | - | 30,094 |
| Jul 30, 2025 | 11.87 | 11.89 | 11.82 | 11.89 | 11.41 | 0.34% | 33,298 |
| Jul 29, 2025 | 11.85 | 11.89 | 11.82 | 11.85 | 11.37 | -0.25% | 34,222 |
| Jul 28, 2025 | 11.83 | 11.88 | 11.83 | 11.88 | 11.40 | 0.08% | 33,190 |
| Jul 25, 2025 | 11.85 | 11.90 | 11.79 | 11.87 | 11.39 | 0.17% | 56,491 |
| Jul 24, 2025 | 11.87 | 11.87 | 11.80 | 11.85 | 11.37 | -0.17% | 33,902 |
| Jul 23, 2025 | 11.82 | 11.87 | 11.79 | 11.87 | 11.39 | 0.76% | 49,987 |
| Jul 22, 2025 | 11.77 | 11.80 | 11.73 | 11.78 | 11.30 | 0.34% | 20,999 |
| Jul 21, 2025 | 11.74 | 11.77 | 11.70 | 11.74 | 11.26 | 0.09% | 39,362 |
| Jul 18, 2025 | 11.77 | 11.77 | 11.69 | 11.73 | 11.25 | -0.09% | 26,936 |
| Jul 17, 2025 | 11.73 | 11.75 | 11.71 | 11.74 | 11.26 | 0.09% | 20,437 |