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 (%)
Nov 30, 2018
7.365
7.416
7.360
7.416
74,136
+0.02(+0.31%)
Nov 29, 2018
7.286
7.405
7.286
7.394
200,694
+0.10(+1.32%)
Nov 28, 2018
7.212
7.301
7.212
7.297
219,586
+0.06(+0.86%)
Nov 27, 2018
7.195
7.274
7.184
7.235
74,173
-0.01(-0.16%)
Nov 26, 2018
7.229
7.280
7.192
7.246
84,035
+0.07(+0.95%)
Nov 23, 2018
7.189
7.218
7.178
7.178
33,810
-0.01(-0.16%)
Nov 21, 2018
7.189
7.189
7.189
0
+0.02(+0.32%)
Nov 20, 2018
7.189
7.203
7.138
7.166
96,927
-0.10(-1.33%)
Nov 19, 2018
7.314
7.343
7.240
7.263
178,095
-0.06(-0.85%)
Nov 16, 2018
7.297
7.394
7.280
7.325
114,111
+0.01(+0.16%)
Nov 15, 2018
7.235
7.325
7.201
7.314
103,089
+0.07(+0.94%)
Nov 14, 2018
7.303
7.345
7.212
7.246
154,491
-0.01(-0.16%)
Nov 13, 2018
7.263
7.337
7.240
7.257
127,520
+0.01(+0.16%)
Nov 12, 2018
7.269
7.314
7.240
7.246
134,939
-0.07(-1.01%)
Nov 09, 2018
7.354
7.371
7.229
7.320
158,839
-0.07(-0.92%)
Nov 08, 2018
7.439
7.496
7.371
7.388
133,738
-0.06(-0.84%)
Nov 07, 2018
7.411
7.471
7.411
7.450
186,735
+0.09(+1.16%)
Nov 06, 2018
7.348
7.411
7.348
7.365
112,626
+0.00(+0.00%)
Nov 05, 2018
7.348
7.382
7.325
7.365
72,316
+0.04(+0.54%)
Nov 02, 2018
7.365
7.394
7.308
7.325
98,262
-0.01(-0.15%)
Nov 01, 2018
7.240
7.337
7.218
7.337
135,409
+0.12(+1.65%)
Oct 31, 2018
7.223
7.269
7.201
7.218
117,951
+0.06(+0.87%)
Oct 30, 2018
7.081
7.184
7.076
7.155
107,276
+0.03(+0.40%)
Oct 29, 2018
7.240
7.291
7.122
7.127
56,382
-0.06(-0.79%)
Oct 26, 2018
7.138
7.218
7.007
7.184
99,142
+0.02(+0.32%)
Oct 25, 2018
7.240
7.331
7.161
7.161
110,708
-0.08(-1.10%)
Oct 24, 2018
7.428
7.450
7.218
7.240
186,779
-0.20(-2.67%)
Oct 23, 2018
7.598
7.598
7.382
7.439
223,388
-0.25(-3.19%)
Oct 22, 2018
7.740
7.797
7.666
7.684
65,568
-0.05(-0.65%)
Oct 19, 2018
7.854
7.865
7.717
7.734
105,130
-0.14(-1.73%)
Oct 18, 2018
7.876
7.944
7.827
7.871
40,562
-0.09(-1.07%)
Oct 17, 2018
8.075
8.075
7.922
7.956
62,343
-0.10(-1.27%)
Oct 16, 2018
7.939
8.080
7.867
8.058
99,172
+0.20(+2.60%)
Oct 15, 2018
7.831
7.876
7.789
7.854
98,121
+0.06(+0.80%)
Oct 12, 2018
7.695
7.791
7.695
7.791
113,758
+0.15(+1.93%)
Oct 11, 2018
7.933
7.933
7.536
7.644
369,982
-0.36(-4.47%)
Oct 10, 2018
8.234
8.234
7.979
8.001
181,445
-0.26(-3.09%)
Oct 09, 2018
8.262
8.439
8.247
8.257
69,454
-0.02(-0.21%)
Oct 08, 2018
8.274
8.380
8.268
8.274
31,977
-0.01(-0.14%)
Oct 05, 2018
8.490
8.490
8.285
8.285
96,149
-0.19(-2.28%)
Oct 04, 2018
8.575
8.588
8.463
8.478
98,072
-0.12(-1.45%)
Oct 03, 2018
8.666
8.739
8.586
8.603
104,136
-0.07(-0.85%)
Oct 02, 2018
8.694
8.785
8.637
8.677
70,764
-0.07(-0.84%)
Oct 01, 2018
8.853
8.933
8.745
8.751
89,138
-0.02(-0.19%)
Sep 28, 2018
8.773
8.807
8.718
8.768
117,689
+0.01(+0.13%)
Sep 27, 2018
8.751
8.863
8.640
8.757
57,951
+0.03(+0.32%)
Sep 26, 2018
8.712
8.779
8.707
8.729
46,069
+0.03(+0.32%)
Sep 25, 2018
8.734
8.734
8.684
8.701
63,469
+0.01(+0.13%)
Sep 24, 2018
8.773
8.801
8.656
8.690
99,148
-0.07(-0.76%)
Sep 21, 2018
8.790
8.863
8.718
8.757
75,888
-0.02(-0.25%)
Sep 20, 2018
8.801
8.824
8.757
8.779
83,392
+0.06(+0.70%)
Sep 19, 2018
8.707
8.729
8.673
8.718
30,507
+0.07(+0.84%)
Sep 18, 2018
8.612
8.687
8.612
8.645
55,633
+0.04(+0.45%)
Sep 17, 2018
8.623
8.645
8.573
8.606
56,033
+0.01(+0.13%)
Sep 14, 2018
8.695
8.701
8.511
8.595
106,387
-0.08(-0.96%)
Sep 13, 2018
8.673
8.701
8.662
8.679
46,151
+0.06(+0.65%)
Sep 12, 2018
8.578
8.746
8.528
8.623
150,414
+0.06(+0.75%)
Sep 11, 2018
8.472
8.573
8.456
8.559
129,899
+0.09(+1.02%)
Sep 10, 2018
8.456
8.478
8.456
8.472
49,426
+0.02(+0.20%)
Sep 07, 2018
8.478
8.506
8.433
8.456
34,086
-0.06(-0.72%)
Sep 06, 2018
8.456
8.556
8.456
8.517
133,672
+0.08(+0.99%)
Sep 05, 2018
8.472
8.484
8.417
8.433
39,939
-0.01(-0.13%)
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
.