Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Voya Infrastructure, Industrials and Materials Fund
(NY:
IDE
)
10.32
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
9.603
9.614
9.526
9.555
25,243
-0.06(-0.60%)
Jan 30, 2024
9.632
9.670
9.555
9.613
13,744
-0.07(-0.69%)
Jan 29, 2024
9.565
9.718
9.507
9.680
17,888
+0.10(+1.00%)
Jan 26, 2024
9.574
9.641
9.469
9.584
33,233
+0.06(+0.60%)
Jan 25, 2024
9.469
9.531
9.469
9.526
12,289
+0.05(+0.51%)
Jan 24, 2024
9.536
9.574
9.449
9.478
52,509
+0.04(+0.41%)
Jan 23, 2024
9.402
9.488
9.402
9.440
20,993
+0.01(+0.10%)
Jan 22, 2024
9.449
9.526
9.430
9.430
85,014
-0.01(-0.10%)
Jan 19, 2024
9.488
9.497
9.430
9.440
11,142
+0.01(+0.10%)
Jan 18, 2024
9.497
9.526
9.430
9.430
21,853
-0.03(-0.30%)
Jan 17, 2024
9.536
9.536
9.334
9.459
45,213
-0.12(-1.30%)
Jan 16, 2024
9.776
9.779
9.565
9.584
44,177
-0.18(-1.87%)
Jan 12, 2024
9.689
9.794
9.632
9.766
19,260
+0.12(+1.19%)
Jan 11, 2024
9.689
9.718
9.574
9.651
19,508
-0.01(-0.10%)
Jan 10, 2024
9.737
9.737
9.614
9.661
17,757
-0.01(-0.10%)
Jan 09, 2024
9.507
9.709
9.507
9.670
39,079
+0.13(+1.41%)
Jan 08, 2024
9.622
9.622
9.526
9.536
71,136
-0.04(-0.40%)
Jan 05, 2024
9.661
9.670
9.574
9.574
53,443
-0.06(-0.60%)
Jan 04, 2024
9.593
9.689
9.593
9.632
38,333
-0.01(-0.10%)
Jan 03, 2024
9.709
9.785
9.555
9.641
43,520
-0.21(-2.14%)
Jan 02, 2024
9.737
9.881
9.603
9.852
52,589
+0.09(+0.88%)
Dec 29, 2023
9.804
9.852
9.766
9.766
45,200
+0.14(+1.50%)
Dec 28, 2023
9.603
9.670
9.603
9.622
21,803
+0.03(+0.29%)
Dec 27, 2023
9.622
9.629
9.566
9.594
43,574
-0.01(-0.10%)
Dec 26, 2023
9.538
9.660
9.538
9.604
42,850
+0.09(+0.99%)
Dec 22, 2023
9.491
9.632
9.491
9.510
31,538
+0.05(+0.50%)
Dec 21, 2023
9.444
9.510
9.426
9.463
30,777
+0.01(+0.10%)
Dec 20, 2023
9.501
9.557
9.454
9.454
54,951
-0.06(-0.59%)
Dec 19, 2023
9.472
9.529
9.463
9.510
59,446
+0.07(+0.70%)
Dec 18, 2023
9.576
9.576
9.407
9.444
32,056
-0.04(-0.40%)
Dec 15, 2023
9.566
9.660
9.449
9.482
47,683
-0.01(-0.10%)
Dec 14, 2023
9.444
9.557
9.439
9.491
29,556
+0.09(+1.00%)
Dec 13, 2023
9.397
9.426
9.313
9.397
38,436
+0.04(+0.40%)
Dec 12, 2023
9.351
9.421
9.332
9.360
44,857
+0.05(+0.50%)
Dec 11, 2023
9.379
9.397
9.313
9.313
25,295
-0.07(-0.70%)
Dec 08, 2023
9.369
9.379
9.286
9.379
19,003
+0.03(+0.30%)
Dec 07, 2023
9.351
9.435
9.332
9.351
50,538
+0.04(+0.40%)
Dec 06, 2023
9.097
9.313
9.097
9.313
136,792
+0.28(+3.12%)
Dec 05, 2023
9.069
9.096
9.022
9.032
40,962
-0.07(-0.72%)
Dec 04, 2023
9.107
9.116
9.074
9.097
41,786
-0.02(-0.21%)
Dec 01, 2023
9.069
9.153
9.069
9.116
32,645
+0.05(+0.52%)
Nov 30, 2023
9.041
9.097
9.027
9.069
28,409
+0.02(+0.21%)
Nov 29, 2023
9.022
9.050
9.003
9.050
40,976
+0.07(+0.73%)
Nov 28, 2023
8.985
9.069
8.985
8.985
36,131
-0.05(-0.52%)
Nov 27, 2023
9.107
9.107
9.015
9.032
28,915
-0.07(-0.72%)
Nov 24, 2023
9.022
9.109
9.022
9.097
12,919
+0.07(+0.73%)
Nov 22, 2023
9.097
9.097
9.006
9.032
53,103
-0.04(-0.41%)
Nov 21, 2023
9.013
9.088
9.013
9.069
17,808
+0.03(+0.31%)
Nov 20, 2023
9.032
9.082
9.022
9.041
28,265
+0.00(+0.00%)
Nov 17, 2023
9.050
9.079
9.032
9.041
23,819
+0.01(+0.10%)
Nov 16, 2023
9.041
9.093
9.003
9.032
30,838
+0.02(+0.21%)
Nov 15, 2023
8.975
9.031
8.975
9.013
22,770
+0.07(+0.73%)
Nov 14, 2023
8.835
8.957
8.835
8.947
28,108
+0.20(+2.25%)
Nov 13, 2023
8.694
8.750
8.685
8.750
13,281
+0.05(+0.54%)
Nov 10, 2023
8.628
8.703
8.591
8.703
19,000
+0.12(+1.42%)
Nov 09, 2023
8.694
8.703
8.535
8.581
48,737
-0.06(-0.65%)
Nov 08, 2023
8.685
8.685
8.619
8.638
26,423
-0.03(-0.32%)
Nov 07, 2023
8.666
8.716
8.610
8.666
14,215
+0.00(+0.00%)
Nov 06, 2023
8.750
8.779
8.656
8.666
23,249
-0.07(-0.75%)
Nov 03, 2023
8.703
8.807
8.703
8.732
35,304
+0.09(+1.09%)
Nov 02, 2023
8.469
8.666
8.469
8.638
41,627
+0.25(+3.02%)
Nov 01, 2023
8.328
8.389
8.309
8.384
22,173
+0.08(+1.02%)
Oct 31, 2023
8.253
8.338
8.253
8.300
36,040
+0.06(+0.68%)
Oct 30, 2023
8.169
8.291
8.150
8.244
27,243
+0.13(+1.62%)
Oct 27, 2023
8.141
8.159
8.075
8.113
81,479
+0.03(+0.35%)
Oct 26, 2023
8.159
8.208
8.084
8.084
48,279
-0.07(-0.81%)
Oct 25, 2023
8.225
8.234
8.141
8.150
35,139
-0.11(-1.36%)
Oct 24, 2023
8.234
8.281
8.216
8.263
30,571
+0.05(+0.57%)
Oct 23, 2023
8.272
8.291
8.206
8.216
26,558
-0.09(-1.13%)
Oct 20, 2023
8.403
8.440
8.309
8.309
16,612
-0.11(-1.34%)
Oct 19, 2023
8.535
8.535
8.422
8.422
12,789
-0.14(-1.64%)
Oct 18, 2023
8.628
8.660
8.535
8.563
18,582
-0.07(-0.76%)
Oct 17, 2023
8.600
8.685
8.591
8.628
52,977
+0.00(+0.00%)
Oct 16, 2023
8.638
8.675
8.562
8.628
47,241
+0.04(+0.44%)
Oct 13, 2023
8.610
8.619
8.507
8.591
29,122
+0.00(+0.00%)
Oct 12, 2023
8.628
8.628
8.563
8.591
52,547
-0.04(-0.43%)
Oct 11, 2023
8.591
8.628
8.572
8.628
14,860
+0.09(+1.10%)
Oct 10, 2023
8.450
8.572
8.450
8.535
79,530
+0.12(+1.45%)
Oct 09, 2023
8.394
8.448
8.394
8.413
39,182
-0.01(-0.11%)
Oct 06, 2023
8.300
8.450
8.300
8.422
34,615
+0.10(+1.24%)
Oct 05, 2023
8.300
8.516
8.300
8.319
26,556
-0.02(-0.22%)
Oct 04, 2023
8.441
8.441
8.309
8.338
62,189
-0.10(-1.22%)
Oct 03, 2023
8.478
8.549
8.441
8.441
29,546
-0.12(-1.42%)
Oct 02, 2023
8.685
8.788
8.553
8.563
35,089
-0.07(-0.77%)
Sep 29, 2023
8.739
8.822
8.629
8.629
85,913
-0.07(-0.84%)
Sep 28, 2023
8.684
8.730
8.648
8.702
26,367
+0.05(+0.63%)
Sep 27, 2023
8.666
8.721
8.611
8.648
22,881
+0.00(+0.00%)
Sep 26, 2023
8.748
8.785
8.611
8.648
17,046
-0.15(-1.66%)
Sep 25, 2023
8.684
8.826
8.794
8.794
40,183
+0.05(+0.63%)
Sep 22, 2023
8.693
8.922
8.693
8.739
104,964
+0.05(+0.53%)
Sep 21, 2023
8.730
8.739
8.693
8.693
29,780
-0.11(-1.25%)
Sep 20, 2023
8.803
8.895
8.803
8.803
23,558
+0.01(+0.10%)
Sep 19, 2023
8.803
8.858
8.785
8.794
35,355
+0.03(+0.31%)
Sep 18, 2023
8.748
8.825
8.748
8.767
28,485
+0.00(+0.00%)
Sep 15, 2023
8.831
8.867
8.748
8.767
47,069
-0.05(-0.62%)
Sep 14, 2023
8.821
8.844
8.785
8.821
15,275
+0.04(+0.42%)
Sep 13, 2023
8.849
8.886
8.776
8.785
30,296
-0.07(-0.83%)
Sep 12, 2023
8.831
8.922
8.831
8.858
27,770
-0.03(-0.31%)
Sep 11, 2023
8.959
8.959
8.876
8.886
31,453
-0.03(-0.31%)
Sep 08, 2023
8.876
8.934
8.867
8.913
50,532
+0.05(+0.52%)
Sep 07, 2023
8.867
8.913
8.867
8.867
21,044
-0.01(-0.10%)
Sep 06, 2023
8.950
9.014
8.876
8.876
43,070
-0.12(-1.32%)
Sep 05, 2023
9.133
9.133
8.968
8.995
35,215
-0.12(-1.31%)
Sep 01, 2023
9.169
9.201
9.114
9.114
17,811
-0.01(-0.10%)
Aug 31, 2023
9.187
9.215
9.123
9.123
17,926
-0.04(-0.40%)
Aug 30, 2023
9.187
9.187
9.133
9.160
28,201
+0.00(+0.00%)
Aug 29, 2023
9.059
9.169
9.059
9.160
25,706
+0.13(+1.42%)
Aug 28, 2023
9.004
9.087
9.004
9.032
26,091
+0.07(+0.82%)
Aug 25, 2023
8.950
9.000
8.900
8.959
43,384
+0.05(+0.62%)
Aug 24, 2023
8.986
9.032
8.904
8.904
31,840
-0.08(-0.92%)
Aug 23, 2023
8.895
8.995
8.895
8.986
23,962
+0.11(+1.24%)
Aug 22, 2023
8.886
8.918
8.867
8.876
14,655
+0.02(+0.21%)
Aug 21, 2023
8.876
8.876
8.812
8.858
21,219
+0.02(+0.21%)
Aug 18, 2023
8.812
8.876
8.812
8.840
19,164
+0.00(+0.00%)
Aug 17, 2023
8.931
8.968
8.840
8.840
25,091
-0.07(-0.82%)
Aug 16, 2023
8.940
9.023
8.913
8.913
21,608
-0.05(-0.51%)
Aug 15, 2023
8.995
9.109
8.959
8.959
31,510
-0.07(-0.81%)
Aug 14, 2023
9.087
9.242
9.023
9.032
31,965
-0.05(-0.55%)
Aug 11, 2023
9.050
9.142
9.050
9.082
45,291
-0.00(-0.05%)
Aug 10, 2023
9.105
9.160
9.087
9.087
29,896
+0.04(+0.40%)
Aug 09, 2023
9.041
9.105
9.041
9.050
39,118
+0.03(+0.30%)
Aug 08, 2023
8.931
9.050
8.931
9.023
42,551
-0.01(-0.10%)
Aug 07, 2023
9.014
9.059
9.004
9.032
33,667
+0.04(+0.41%)
Aug 04, 2023
9.059
9.096
8.995
8.995
53,299
-0.02(-0.20%)
Aug 03, 2023
9.069
9.133
8.986
9.014
60,657
-0.08(-0.91%)
Aug 02, 2023
9.187
9.242
9.096
9.096
69,060
-0.16(-1.78%)
Aug 01, 2023
9.334
9.361
9.242
9.261
53,346
-0.16(-1.65%)
Jul 31, 2023
9.306
9.425
9.295
9.416
82,540
+0.12(+1.28%)
Jul 28, 2023
9.334
9.348
9.288
9.297
31,665
+0.01(+0.10%)
Jul 27, 2023
9.370
9.380
9.288
9.288
52,964
-0.06(-0.68%)
Jul 26, 2023
9.288
9.380
9.288
9.352
27,965
+0.01(+0.10%)
Jul 25, 2023
9.215
9.380
9.215
9.343
135,558
+0.12(+1.29%)
Jul 24, 2023
9.133
9.233
9.133
9.224
36,271
+0.08(+0.90%)
Jul 21, 2023
9.059
9.178
9.014
9.142
51,633
+0.09(+1.01%)
Jul 20, 2023
8.931
9.069
8.931
9.050
56,015
+0.04(+0.41%)
Jul 19, 2023
8.977
9.050
8.972
9.014
57,554
+0.02(+0.20%)
Jul 18, 2023
8.950
9.032
8.950
8.995
55,309
+0.01(+0.10%)
Jul 17, 2023
8.986
9.014
8.931
8.986
73,161
+0.01(+0.10%)
Jul 14, 2023
8.986
8.995
8.940
8.977
71,667
-0.01(-0.10%)
Jul 13, 2023
8.968
9.014
8.940
8.986
37,964
+0.05(+0.61%)
Jul 12, 2023
8.876
8.977
8.876
8.931
40,778
+0.11(+1.24%)
Jul 11, 2023
8.794
8.849
8.767
8.821
56,013
+0.08(+0.94%)
Jul 10, 2023
8.757
8.788
8.721
8.739
80,797
-0.03(-0.31%)
Jul 07, 2023
8.675
8.794
8.675
8.767
35,300
+0.10(+1.16%)
Jul 06, 2023
8.730
8.776
8.666
8.666
48,349
-0.16(-1.87%)
Jul 05, 2023
8.803
8.858
8.803
8.831
23,808
-0.03(-0.31%)
Jul 03, 2023
8.849
8.894
8.757
8.858
85,598
+0.04(+0.40%)
Jun 30, 2023
8.796
8.849
8.796
8.822
48,949
+0.06(+0.71%)
Jun 29, 2023
8.697
8.822
8.679
8.760
65,397
+0.03(+0.31%)
Jun 28, 2023
8.760
8.760
8.733
8.733
46,991
-0.03(-0.31%)
Jun 27, 2023
8.661
8.769
8.661
8.760
79,234
+0.11(+1.24%)
Jun 26, 2023
8.617
8.715
8.518
8.653
37,577
+0.03(+0.31%)
Jun 23, 2023
8.831
8.831
8.608
8.626
62,633
-0.23(-2.62%)
Jun 22, 2023
8.885
8.912
8.778
8.858
36,477
-0.08(-0.90%)
Jun 21, 2023
8.956
8.974
8.922
8.939
35,624
-0.06(-0.70%)
Jun 20, 2023
9.010
9.010
8.947
9.001
70,422
-0.01(-0.10%)
Jun 16, 2023
8.965
9.037
8.939
9.010
55,407
+0.07(+0.80%)
Jun 15, 2023
8.804
8.983
8.804
8.939
40,874
+0.51(+6.04%)
May 08, 2023
8.402
8.459
8.393
8.429
57,110
-0.01(-0.11%)
May 05, 2023
8.393
8.473
8.393
8.438
40,145
+0.05(+0.64%)
May 04, 2023
8.340
8.446
8.340
8.384
42,068
-0.01(-0.11%)
May 03, 2023
8.393
8.465
8.384
8.393
26,495
-0.01(-0.11%)
May 02, 2023
8.518
8.518
8.367
8.402
49,897
-0.11(-1.26%)
May 01, 2023
8.420
8.536
8.420
8.510
37,506
+0.04(+0.42%)
Apr 28, 2023
8.438
8.518
8.438
8.474
16,917
+0.03(+0.32%)
Apr 27, 2023
8.349
8.456
8.349
8.447
25,867
+0.08(+0.96%)
Apr 26, 2023
8.420
8.438
8.340
8.367
21,051
-0.04(-0.53%)
Apr 25, 2023
8.474
8.510
8.411
8.411
18,957
-0.13(-1.57%)
Apr 24, 2023
8.536
8.599
8.518
8.545
49,729
-0.02(-0.21%)
Apr 21, 2023
8.554
8.599
8.510
8.563
9,202
-0.01(-0.10%)
Apr 20, 2023
8.626
8.688
8.315
8.572
48,115
-0.11(-1.24%)
Apr 19, 2023
8.635
8.760
8.635
8.679
94,543
+0.02(+0.21%)
Apr 18, 2023
8.670
8.796
8.617
8.661
50,449
-0.03(-0.31%)
Apr 17, 2023
8.563
8.688
8.526
8.688
58,747
+0.17(+1.99%)
Apr 14, 2023
8.554
8.581
8.456
8.518
45,254
-0.03(-0.31%)
Apr 13, 2023
8.518
8.581
8.492
8.545
33,231
+0.11(+1.27%)
Apr 12, 2023
8.492
8.554
8.438
8.438
34,795
-0.02(-0.21%)
Apr 11, 2023
8.474
8.483
8.447
8.456
25,209
+0.03(+0.32%)
Apr 10, 2023
8.375
8.483
8.375
8.429
34,265
+0.02(+0.21%)
Apr 06, 2023
8.304
8.447
8.304
8.411
104,595
+0.08(+0.97%)
Apr 05, 2023
8.349
8.389
8.331
8.331
62,617
-0.08(-0.96%)
Apr 04, 2023
8.456
8.459
8.393
8.411
52,977
-0.04(-0.53%)
Apr 03, 2023
8.429
8.527
8.429
8.456
42,661
+0.03(+0.41%)
Mar 31, 2023
8.412
8.473
8.412
8.421
70,319
+0.01(+0.10%)
Mar 30, 2023
8.395
8.421
8.360
8.412
28,313
+0.07(+0.84%)
Mar 29, 2023
8.281
8.342
8.281
8.342
58,492
+0.12(+1.49%)
Mar 28, 2023
8.185
8.264
8.150
8.220
35,724
+0.03(+0.43%)
Mar 27, 2023
8.133
8.219
8.133
8.185
47,267
+0.05(+0.64%)
Mar 24, 2023
8.089
8.151
8.068
8.133
52,415
+0.01(+0.11%)
Mar 23, 2023
8.168
8.246
8.107
8.124
48,436
-0.03(-0.43%)
Mar 22, 2023
8.212
8.273
8.159
8.159
29,220
-0.05(-0.64%)
Mar 21, 2023
8.229
8.294
8.185
8.212
32,564
+0.07(+0.86%)
Mar 20, 2023
8.089
8.203
8.089
8.142
64,594
+0.08(+0.97%)
Mar 17, 2023
8.194
8.194
8.063
8.063
31,998
-0.17(-2.01%)
Mar 16, 2023
8.116
8.316
8.107
8.229
45,792
+0.09(+1.07%)
Mar 15, 2023
8.203
8.203
8.116
8.142
78,043
-0.19(-2.30%)
Mar 14, 2023
8.308
8.380
8.268
8.334
51,312
+0.12(+1.49%)
Mar 13, 2023
8.290
8.351
8.212
8.212
51,523
-0.15(-1.77%)
Mar 10, 2023
8.473
8.473
8.316
8.360
44,728
-0.09(-1.03%)
Mar 09, 2023
8.491
8.574
8.447
8.447
49,100
-0.06(-0.72%)
Mar 08, 2023
8.500
8.531
8.473
8.508
33,930
+0.02(+0.21%)
Mar 07, 2023
8.587
8.587
8.482
8.491
15,216
-0.10(-1.22%)
Mar 06, 2023
8.622
8.683
8.569
8.596
69,309
-0.03(-0.30%)
Mar 03, 2023
8.517
8.639
8.500
8.622
53,336
+0.15(+1.75%)
Mar 02, 2023
8.447
8.534
8.447
8.473
62,583
+0.02(+0.21%)
Mar 01, 2023
8.482
8.508
8.447
8.456
36,407
-0.03(-0.31%)
Feb 28, 2023
8.491
8.537
8.482
8.482
31,342
+0.00(+0.00%)
Feb 27, 2023
8.526
8.581
8.473
8.482
41,991
-0.07(-0.82%)
Feb 24, 2023
8.508
8.630
8.430
8.552
43,542
+0.02(+0.20%)
Feb 23, 2023
8.543
8.569
8.517
8.534
37,450
+0.03(+0.31%)
Feb 22, 2023
8.508
8.552
8.465
8.508
22,948
-0.02(-0.20%)
Feb 21, 2023
8.552
8.596
8.508
8.526
45,632
-0.06(-0.71%)
Feb 17, 2023
8.587
8.613
8.561
8.587
33,255
-0.05(-0.61%)
Feb 16, 2023
8.630
8.671
8.630
8.639
24,729
-0.08(-0.90%)
Feb 15, 2023
8.639
8.718
8.604
8.718
18,775
+0.02(+0.20%)
Feb 14, 2023
8.639
8.709
8.613
8.700
26,812
+0.00(+0.00%)
Feb 13, 2023
8.622
8.700
8.622
8.700
16,445
+0.10(+1.22%)
Feb 10, 2023
8.508
8.613
8.508
8.596
25,890
+0.05(+0.61%)
Feb 09, 2023
8.622
8.644
8.526
8.543
42,709
-0.04(-0.51%)
Feb 08, 2023
8.604
8.726
8.569
8.587
27,522
-0.03(-0.40%)
Feb 07, 2023
8.561
8.644
8.552
8.622
62,799
+0.03(+0.41%)
Feb 06, 2023
8.700
8.726
8.552
8.587
84,296
-0.15(-1.70%)
Feb 03, 2023
8.849
8.857
8.735
8.735
50,707
-0.17(-1.86%)
Feb 02, 2023
8.971
8.971
8.866
8.901
47,737
-0.02(-0.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.