Voya Infrastructure, Industrials and Materials Fund (IDE)

NYSE: IDE · Real-Time Price · USD

13.60

-0.04 (-0.33%)

At close: Apr 28, 2026, 4:00 PM EDT

13.60

0.00 (0.00%)

After-hours: Apr 28, 2026, 7:00 PM EDT

IDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.65	13.65	13.48	13.60	13.60	-0.33%	31,052
Apr 27, 2026	13.48	13.72	13.20	13.64	13.64	1.15%	65,113
Apr 24, 2026	13.30	13.54	13.22	13.49	13.49	1.24%	39,976
Apr 23, 2026	13.18	13.47	13.18	13.32	13.32	1.14%	57,486
Apr 22, 2026	13.35	13.57	13.02	13.17	13.17	-0.90%	59,629
Apr 21, 2026	13.67	13.80	13.26	13.29	13.29	-2.57%	52,978
Apr 20, 2026	13.68	13.85	13.51	13.64	13.64	-	34,410
Apr 17, 2026	13.59	13.75	13.53	13.64	13.64	1.34%	73,683
Apr 16, 2026	13.59	13.59	13.37	13.46	13.46	-0.37%	40,532
Apr 15, 2026	13.47	13.58	13.46	13.51	13.51	-0.22%	31,541
Apr 14, 2026	13.29	13.58	13.29	13.54	13.54	2.34%	86,788
Apr 13, 2026	13.02	13.34	12.99	13.23	13.23	1.15%	49,749
Apr 10, 2026	13.03	13.13	13.01	13.08	13.08	-0.15%	73,167
Apr 9, 2026	12.96	13.14	12.94	13.10	13.10	0.96%	62,030
Apr 8, 2026	12.66	13.02	12.66	12.98	12.98	3.72%	77,228
Apr 7, 2026	12.53	12.54	12.40	12.51	12.51	-0.16%	32,651
Apr 6, 2026	12.44	12.65	12.44	12.53	12.53	0.32%	26,053
Apr 2, 2026	12.54	12.64	12.40	12.49	12.49	-0.72%	44,438
Apr 1, 2026	12.49	12.69	12.49	12.58	12.58	0.80%	48,118
Mar 31, 2026	12.29	12.60	12.29	12.48	12.38	2.38%	89,022
Mar 30, 2026	12.31	12.44	12.15	12.19	12.09	-0.81%	57,258
Mar 27, 2026	12.35	12.40	12.23	12.29	12.19	-0.89%	85,735
Mar 26, 2026	12.65	12.65	12.40	12.40	12.30	-2.29%	32,834
Mar 25, 2026	12.46	12.72	12.46	12.69	12.59	2.50%	53,395
Mar 24, 2026	12.34	12.48	12.32	12.38	12.28	-0.08%	40,589
Mar 23, 2026	12.26	12.53	12.19	12.39	12.29	1.56%	65,336
Mar 20, 2026	12.52	12.54	12.15	12.20	12.10	-3.10%	70,466
Mar 19, 2026	12.69	12.69	12.53	12.59	12.49	-1.33%	38,012
Mar 18, 2026	12.84	12.95	12.76	12.76	12.66	-0.47%	22,751
Mar 17, 2026	12.85	12.99	12.82	12.82	12.72	0.16%	24,097
Mar 16, 2026	12.76	12.99	12.73	12.80	12.70	0.87%	49,801
Mar 13, 2026	12.80	13.00	12.64	12.69	12.59	-0.78%	54,640
Mar 12, 2026	13.00	13.01	12.79	12.79	12.69	-1.77%	61,766
Mar 11, 2026	13.01	13.17	12.97	13.02	12.92	-0.23%	70,535
Mar 10, 2026	13.02	13.26	13.02	13.05	12.95	0.23%	71,459
Mar 9, 2026	13.12	13.34	12.96	13.02	12.92	-1.96%	107,723
Mar 6, 2026	13.50	13.50	13.22	13.28	13.17	-2.21%	85,882
Mar 5, 2026	13.88	13.90	13.51	13.58	13.47	-2.88%	76,644
Mar 4, 2026	13.94	14.00	13.94	13.98	13.87	0.30%	37,206
Mar 3, 2026	14.09	14.17	13.68	13.94	13.83	-2.04%	70,305
Mar 2, 2026	14.08	14.27	14.06	14.23	14.12	-0.35%	61,785
Feb 27, 2026	14.28	14.28	14.24	14.28	14.07	-	37,180
Feb 26, 2026	14.30	14.30	14.24	14.28	14.07	0.42%	49,998
Feb 25, 2026	14.23	14.24	14.16	14.22	14.01	0.43%	72,182
Feb 24, 2026	14.08	14.19	14.04	14.16	13.95	0.35%	80,020
Feb 23, 2026	14.10	14.14	14.01	14.11	13.90	0.43%	39,455
Feb 20, 2026	14.01	14.06	13.95	14.05	13.84	0.64%	64,884
Feb 19, 2026	13.86	14.05	13.86	13.96	13.75	-0.14%	64,255
Feb 18, 2026	13.91	14.11	13.85	13.98	13.77	0.22%	64,542
Feb 17, 2026	14.09	14.13	13.88	13.95	13.74	-0.71%	59,874
Feb 13, 2026	13.96	14.05	13.95	14.05	13.84	0.72%	94,705
Feb 12, 2026	13.93	14.00	13.88	13.95	13.74	0.43%	57,815
Feb 11, 2026	13.80	13.99	13.75	13.89	13.68	1.13%	80,572
Feb 10, 2026	13.59	13.75	13.57	13.74	13.53	1.52%	63,817
Feb 9, 2026	13.50	13.59	13.46	13.53	13.33	0.22%	61,081
Feb 6, 2026	13.37	13.50	13.35	13.50	13.30	1.81%	44,000
Feb 5, 2026	13.30	13.38	13.23	13.26	13.06	-1.04%	52,212
Feb 4, 2026	13.36	13.45	13.33	13.40	13.20	0.37%	43,590
Feb 3, 2026	13.28	13.45	13.27	13.35	13.15	-	83,426
Feb 2, 2026	13.40	13.45	13.32	13.35	13.15	-0.82%	66,370
Jan 30, 2026	13.46	13.50	13.35	13.46	13.16	-0.30%	68,587
Jan 29, 2026	13.38	13.52	13.31	13.50	13.20	1.05%	65,212
Jan 28, 2026	13.40	13.40	13.30	13.36	13.06	-0.15%	39,892
Jan 27, 2026	13.45	13.45	13.37	13.38	13.08	-0.45%	112,858
Jan 26, 2026	13.25	13.45	13.23	13.44	13.14	1.43%	120,127
Jan 23, 2026	13.21	13.25	13.17	13.25	12.95	0.45%	49,645
Jan 22, 2026	13.22	13.25	13.15	13.19	12.90	0.08%	64,090
Jan 21, 2026	13.01	13.26	13.01	13.18	12.89	1.78%	116,021
Jan 20, 2026	12.90	12.96	12.76	12.95	12.66	0.15%	72,652
Jan 16, 2026	12.79	12.97	12.70	12.93	12.64	1.41%	134,614
Jan 15, 2026	12.68	12.80	12.67	12.75	12.47	0.79%	71,913
Jan 14, 2026	12.64	12.65	12.59	12.65	12.37	0.32%	74,426
Jan 13, 2026	12.56	12.63	12.54	12.61	12.33	0.40%	76,813
Jan 12, 2026	12.50	12.56	12.48	12.56	12.28	0.96%	85,815
Jan 9, 2026	12.40	12.45	12.40	12.44	12.16	0.32%	27,181
Jan 8, 2026	12.40	12.43	12.33	12.40	12.12	-	46,144
Jan 7, 2026	12.42	12.45	12.36	12.40	12.12	-	89,959
Jan 6, 2026	12.38	12.42	12.38	12.40	12.12	0.32%	40,061
Jan 5, 2026	12.38	12.40	12.30	12.36	12.08	0.32%	45,156
Jan 2, 2026	12.34	12.34	12.25	12.32	12.05	0.16%	35,758
Dec 31, 2025	12.29	12.30	12.21	12.30	12.03	-	94,073
Dec 30, 2025	12.31	12.31	12.23	12.30	12.03	-0.32%	41,248
Dec 29, 2025	12.29	12.35	12.27	12.34	11.97	-	56,183
Dec 26, 2025	12.35	12.35	12.30	12.34	11.97	-	52,932
Dec 24, 2025	12.30	12.35	12.25	12.34	11.97	0.33%	24,596
Dec 23, 2025	12.22	12.30	12.17	12.30	11.93	0.77%	45,935
Dec 22, 2025	12.10	12.24	12.05	12.21	11.84	0.88%	48,004
Dec 19, 2025	12.07	12.16	12.07	12.10	11.73	0.58%	22,395
Dec 18, 2025	12.02	12.09	11.99	12.03	11.67	0.75%	43,566
Dec 17, 2025	12.00	12.02	11.91	11.94	11.58	-0.67%	26,953
Dec 16, 2025	12.05	12.08	11.98	12.02	11.66	-0.50%	40,682
Dec 15, 2025	12.10	12.10	12.01	12.08	11.72	0.42%	33,745
Dec 12, 2025	12.04	12.07	11.92	12.03	11.67	0.25%	49,101
Dec 11, 2025	11.99	12.04	11.95	12.00	11.64	-0.08%	60,264
Dec 10, 2025	11.88	12.03	11.88	12.01	11.65	0.84%	34,814
Dec 9, 2025	11.91	11.97	11.88	11.91	11.55	-	34,743
Dec 8, 2025	11.91	11.95	11.87	11.91	11.55	-0.25%	36,241
Dec 5, 2025	11.92	11.97	11.89	11.94	11.58	0.51%	40,259
Dec 4, 2025	11.83	11.90	11.77	11.88	11.52	0.42%	37,600
Dec 3, 2025	11.68	11.83	11.64	11.83	11.47	0.94%	38,980