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
)
10.54
+0.11 (+1.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2016
5.048
5.178
5.044
5.178
110,587
+0.17(+3.40%)
Jan 28, 2016
4.976
5.026
4.963
5.008
147,425
+0.07(+1.36%)
Jan 27, 2016
4.941
4.981
4.914
4.941
133,833
+0.01(+0.18%)
Jan 26, 2016
4.869
4.950
4.869
4.932
159,315
+0.06(+1.19%)
Jan 25, 2016
4.941
4.956
4.869
4.874
116,245
-0.09(-1.71%)
Jan 22, 2016
4.878
4.976
4.878
4.959
151,608
+0.12(+2.50%)
Jan 21, 2016
4.726
4.847
4.717
4.838
233,587
+0.13(+2.85%)
Jan 20, 2016
4.815
4.831
4.623
4.704
421,983
-0.19(-3.84%)
Jan 19, 2016
4.972
5.003
4.878
4.891
335,677
-0.03(-0.64%)
Jan 15, 2016
5.026
4.923
4.923
4.923
297,188
-0.16(-3.17%)
Jan 14, 2016
5.057
5.096
4.986
5.084
183,365
+0.03(+0.62%)
Jan 13, 2016
5.151
5.166
5.035
5.053
176,675
-0.08(-1.48%)
Jan 12, 2016
5.120
5.147
5.066
5.129
236,655
+0.06(+1.15%)
Jan 11, 2016
5.178
5.178
5.048
5.070
275,185
-0.07(-1.39%)
Jan 08, 2016
5.182
5.205
5.124
5.142
321,857
-0.03(-0.61%)
Jan 07, 2016
5.241
5.250
5.164
5.173
162,705
-0.10(-1.87%)
Jan 06, 2016
5.352
5.352
5.254
5.272
257,235
-0.13(-2.32%)
Jan 05, 2016
5.437
5.437
5.375
5.397
177,066
-0.03(-0.50%)
Jan 04, 2016
5.437
5.437
5.370
5.424
304,683
-0.06(-1.14%)
Dec 31, 2015
5.531
5.487
5.487
5.487
319,533
-0.03(-0.57%)
Dec 30, 2015
5.594
5.594
5.509
5.518
212,512
-0.06(-1.12%)
Dec 29, 2015
5.608
5.661
5.540
5.581
254,672
+0.02(+0.44%)
Dec 28, 2015
5.565
5.621
5.539
5.556
397,462
+0.02(+0.31%)
Dec 24, 2015
5.569
5.539
5.539
5.539
135,251
+0.00(+0.00%)
Dec 23, 2015
5.495
5.543
5.478
5.539
331,577
+0.09(+1.59%)
Dec 22, 2015
5.413
5.491
5.395
5.452
270,765
+0.07(+1.29%)
Dec 21, 2015
5.434
5.486
5.373
5.382
449,892
+0.00(+0.08%)
Dec 18, 2015
5.334
5.408
5.304
5.378
468,680
+0.04(+0.82%)
Dec 17, 2015
5.321
5.356
5.280
5.334
439,339
+0.01(+0.25%)
Dec 16, 2015
5.226
5.334
5.195
5.321
265,870
+0.13(+2.60%)
Dec 15, 2015
5.213
5.243
5.182
5.187
435,815
+0.00(+0.08%)
Dec 14, 2015
5.273
5.273
5.147
5.182
215,157
-0.08(-1.49%)
Dec 11, 2015
5.291
5.304
5.252
5.260
176,404
-0.07(-1.22%)
Dec 10, 2015
5.334
5.352
5.317
5.326
198,426
+0.02(+0.33%)
Dec 09, 2015
5.343
5.404
5.291
5.308
580,115
-0.01(-0.25%)
Dec 08, 2015
5.330
5.360
5.313
5.321
251,903
-0.06(-1.05%)
Dec 07, 2015
5.430
5.430
5.369
5.378
400,197
-0.10(-1.83%)
Dec 04, 2015
5.404
5.482
5.402
5.478
175,997
+0.05(+0.88%)
Dec 03, 2015
5.530
5.530
5.408
5.430
143,421
-0.08(-1.42%)
Dec 02, 2015
5.526
5.556
5.491
5.508
202,720
-0.06(-1.02%)
Dec 01, 2015
5.460
5.578
5.460
5.565
246,258
+0.10(+1.91%)
Nov 30, 2015
5.443
5.495
5.439
5.460
209,911
+0.00(+0.00%)
Nov 27, 2015
5.456
5.469
5.421
5.460
51,225
-0.02(-0.32%)
Nov 25, 2015
5.500
5.478
5.478
5.478
138,701
-0.02(-0.32%)
Nov 24, 2015
5.504
5.560
5.473
5.495
194,975
-0.03(-0.55%)
Nov 23, 2015
5.556
5.600
5.517
5.526
100,495
-0.02(-0.39%)
Nov 20, 2015
5.526
5.569
5.495
5.547
163,270
+0.04(+0.71%)
Nov 19, 2015
5.508
5.547
5.484
5.508
97,898
+0.00(+0.08%)
Nov 18, 2015
5.473
5.517
5.465
5.504
108,668
+0.05(+0.96%)
Nov 17, 2015
5.478
5.478
5.443
5.452
202,647
-0.03(-0.48%)
Nov 16, 2015
5.391
5.482
5.391
5.478
166,444
+0.08(+1.53%)
Nov 13, 2015
5.365
5.421
5.326
5.395
424,905
+0.03(+0.57%)
Nov 12, 2015
5.404
5.434
5.365
5.365
147,104
-0.07(-1.36%)
Nov 11, 2015
5.491
5.495
5.421
5.439
139,953
-0.03(-0.64%)
Nov 10, 2015
5.508
5.556
5.473
5.473
139,389
-0.06(-1.02%)
Nov 09, 2015
5.569
5.586
5.508
5.530
134,317
-0.07(-1.32%)
Nov 06, 2015
5.608
5.617
5.569
5.604
100,661
-0.03(-0.62%)
Nov 05, 2015
5.639
5.656
5.608
5.639
167,776
+0.00(+0.00%)
Nov 04, 2015
5.652
5.680
5.613
5.639
202,053
-0.00(-0.09%)
Nov 03, 2015
5.604
5.669
5.586
5.643
108,994
+0.01(+0.16%)
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
.