Voya Infrastructure, Industrials and Materials Fund (IDE)

NYSE: IDE · Real-Time Price · USD

13.58

-0.12 (-0.88%)

At close: Jun 26, 2026, 4:00 PM EDT

13.85

+0.27 (1.99%)

After-hours: Jun 26, 2026, 7:10 PM EDT

IDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.62	13.68	13.56	13.58	13.58	-0.88%	20,459
Jun 25, 2026	13.80	13.85	13.68	13.70	13.70	0.51%	46,280
Jun 24, 2026	13.66	13.73	13.59	13.63	13.63	-1.09%	36,642
Jun 23, 2026	13.72	13.80	13.65	13.78	13.78	-0.14%	42,495
Jun 22, 2026	13.77	13.90	13.76	13.80	13.80	0.15%	28,486
Jun 18, 2026	13.90	13.92	13.78	13.78	13.78	0.22%	24,611
Jun 17, 2026	13.97	14.05	13.58	13.75	13.75	-1.15%	56,550
Jun 16, 2026	14.00	14.05	13.81	13.91	13.91	-0.64%	93,259
Jun 15, 2026	13.91	14.02	13.87	14.00	14.00	1.82%	43,816
Jun 12, 2026	13.62	13.86	13.62	13.75	13.75	1.25%	42,103
Jun 11, 2026	13.43	13.61	13.41	13.58	13.58	1.19%	30,696
Jun 10, 2026	13.56	13.78	13.37	13.42	13.42	-1.03%	56,813
Jun 9, 2026	13.70	13.92	13.55	13.56	13.56	-0.73%	36,818
Jun 8, 2026	13.93	13.99	13.62	13.66	13.66	-1.37%	56,222
Jun 5, 2026	13.93	13.94	13.81	13.85	13.85	-0.79%	39,373
Jun 4, 2026	13.89	13.97	13.86	13.96	13.96	0.50%	17,160
Jun 3, 2026	13.95	13.98	13.87	13.89	13.89	-	14,967
Jun 2, 2026	13.90	14.00	13.85	13.89	13.89	0.07%	31,246
Jun 1, 2026	13.94	14.01	13.88	13.88	13.88	-0.36%	23,516
May 29, 2026	13.94	14.09	13.94	14.03	13.93	0.50%	38,562
May 28, 2026	13.95	14.05	13.85	13.96	13.86	-0.07%	41,924
May 27, 2026	14.00	14.05	13.97	13.97	13.87	0.58%	40,177
May 26, 2026	13.86	13.94	13.80	13.89	13.79	0.94%	28,917
May 22, 2026	13.90	13.90	13.70	13.76	13.66	-1.08%	67,461
May 21, 2026	13.85	13.91	13.75	13.91	13.81	0.58%	21,606
May 20, 2026	13.80	13.88	13.72	13.83	13.73	0.44%	24,099
May 19, 2026	13.73	13.82	13.63	13.77	13.67	0.15%	49,318
May 18, 2026	13.77	13.82	13.66	13.75	13.65	-0.22%	36,720
May 15, 2026	13.86	13.88	13.78	13.78	13.68	-1.22%	29,950
May 14, 2026	13.79	13.95	13.76	13.95	13.85	1.09%	32,309
May 13, 2026	13.73	13.84	13.71	13.80	13.70	0.58%	21,940
May 12, 2026	13.72	13.73	13.64	13.72	13.62	0.29%	31,769
May 11, 2026	13.68	13.75	13.66	13.68	13.58	-	16,648
May 8, 2026	13.65	13.77	13.60	13.68	13.58	0.59%	21,622
May 7, 2026	13.55	13.66	13.53	13.60	13.50	0.26%	34,545
May 6, 2026	13.59	13.61	13.50	13.57	13.47	0.63%	19,074
May 5, 2026	13.46	13.61	13.38	13.48	13.38	0.15%	30,415
May 4, 2026	13.46	13.52	13.42	13.46	13.36	-0.15%	35,659
May 1, 2026	13.72	13.77	13.42	13.48	13.38	-1.75%	41,201
Apr 30, 2026	13.74	13.86	13.70	13.82	13.62	1.54%	77,308
Apr 29, 2026	13.52	13.73	13.52	13.61	13.42	0.11%	58,227
Apr 28, 2026	13.65	13.65	13.48	13.60	13.40	-0.33%	31,052
Apr 27, 2026	13.48	13.72	13.20	13.64	13.44	1.15%	65,113
Apr 24, 2026	13.30	13.54	13.22	13.49	13.29	1.24%	39,976
Apr 23, 2026	13.18	13.47	13.18	13.32	13.13	1.14%	57,490
Apr 22, 2026	13.35	13.57	13.02	13.17	12.98	-0.90%	59,629
Apr 21, 2026	13.67	13.80	13.26	13.29	13.10	-2.57%	52,978
Apr 20, 2026	13.68	13.85	13.51	13.64	13.44	-	34,410
Apr 17, 2026	13.59	13.75	13.53	13.64	13.44	1.34%	73,683
Apr 16, 2026	13.59	13.59	13.37	13.46	13.27	-0.37%	40,568
Apr 15, 2026	13.47	13.58	13.46	13.51	13.32	-0.22%	31,541
Apr 14, 2026	13.29	13.58	13.29	13.54	13.35	2.34%	86,813
Apr 13, 2026	13.02	13.34	12.99	13.23	13.04	1.15%	49,749
Apr 10, 2026	13.03	13.13	13.01	13.08	12.89	-0.15%	73,167
Apr 9, 2026	12.96	13.14	12.94	13.10	12.91	0.96%	62,039
Apr 8, 2026	12.66	13.02	12.66	12.98	12.79	3.72%	77,228
Apr 7, 2026	12.53	12.54	12.40	12.51	12.33	-0.16%	32,651
Apr 6, 2026	12.44	12.65	12.44	12.53	12.35	0.32%	26,053
Apr 2, 2026	12.54	12.64	12.40	12.49	12.31	-0.72%	44,439
Apr 1, 2026	12.49	12.69	12.49	12.58	12.40	1.62%	48,118
Mar 31, 2026	12.29	12.60	12.29	12.48	12.20	2.38%	89,022
Mar 30, 2026	12.31	12.44	12.15	12.19	11.92	-0.81%	57,258
Mar 27, 2026	12.35	12.40	12.23	12.29	12.02	-0.89%	85,735
Mar 26, 2026	12.65	12.65	12.40	12.40	12.12	-2.29%	32,834
Mar 25, 2026	12.46	12.72	12.46	12.69	12.41	2.50%	53,395
Mar 24, 2026	12.34	12.48	12.32	12.38	12.11	-0.08%	40,589
Mar 23, 2026	12.26	12.53	12.19	12.39	12.11	1.56%	65,336
Mar 20, 2026	12.52	12.54	12.15	12.20	11.93	-3.10%	70,466
Mar 19, 2026	12.69	12.69	12.53	12.59	12.31	-1.33%	38,012
Mar 18, 2026	12.84	12.95	12.76	12.76	12.48	-0.47%	22,751
Mar 17, 2026	12.85	12.99	12.82	12.82	12.54	0.16%	24,097
Mar 16, 2026	12.76	12.99	12.73	12.80	12.52	0.87%	49,801
Mar 13, 2026	12.80	13.00	12.64	12.69	12.41	-0.78%	54,640
Mar 12, 2026	13.00	13.01	12.79	12.79	12.51	-1.77%	61,766
Mar 11, 2026	13.01	13.17	12.97	13.02	12.73	-0.23%	70,535
Mar 10, 2026	13.02	13.26	13.02	13.05	12.76	0.23%	71,459
Mar 9, 2026	13.12	13.34	12.96	13.02	12.73	-1.96%	107,723
Mar 6, 2026	13.50	13.50	13.22	13.28	12.99	-2.21%	85,882
Mar 5, 2026	13.88	13.90	13.51	13.58	13.28	-2.88%	76,644
Mar 4, 2026	13.94	14.00	13.94	13.98	13.67	0.30%	37,206
Mar 3, 2026	14.09	14.17	13.68	13.94	13.63	-2.04%	70,305
Mar 2, 2026	14.08	14.27	14.06	14.23	13.91	0.35%	61,785
Feb 27, 2026	14.28	14.28	14.24	14.28	13.87	-	37,180
Feb 26, 2026	14.30	14.30	14.24	14.28	13.87	0.42%	49,998
Feb 25, 2026	14.23	14.24	14.16	14.22	13.81	0.43%	72,182
Feb 24, 2026	14.08	14.19	14.04	14.16	13.75	0.35%	80,020
Feb 23, 2026	14.10	14.14	14.01	14.11	13.70	0.43%	39,455
Feb 20, 2026	14.01	14.06	13.95	14.05	13.64	0.64%	64,884
Feb 19, 2026	13.86	14.05	13.86	13.96	13.55	-0.14%	64,255
Feb 18, 2026	13.91	14.11	13.85	13.98	13.57	0.22%	64,542
Feb 17, 2026	14.09	14.13	13.88	13.95	13.54	-0.71%	59,874
Feb 13, 2026	13.96	14.05	13.95	14.05	13.64	0.72%	94,705
Feb 12, 2026	13.93	14.00	13.88	13.95	13.54	0.43%	57,815
Feb 11, 2026	13.80	13.99	13.75	13.89	13.49	1.13%	80,572
Feb 10, 2026	13.59	13.75	13.57	13.74	13.34	1.52%	63,817
Feb 9, 2026	13.50	13.59	13.46	13.53	13.14	0.22%	61,081
Feb 6, 2026	13.37	13.50	13.35	13.50	13.11	1.81%	44,000
Feb 5, 2026	13.30	13.38	13.23	13.26	12.87	-1.04%	52,212
Feb 4, 2026	13.36	13.45	13.33	13.40	13.01	0.37%	43,590
Feb 3, 2026	13.28	13.45	13.27	13.35	12.96	-	83,426