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 (%)
Dec 31, 2019
7.641
7.749
7.633
7.749
318,916
+0.11(+1.41%)
Dec 30, 2019
7.762
7.796
7.635
7.641
249,121
-0.14(-1.74%)
Dec 27, 2019
7.809
7.829
7.763
7.776
163,907
-0.01(-0.17%)
Dec 26, 2019
7.836
7.836
7.757
7.790
147,093
-0.02(-0.25%)
Dec 24, 2019
7.803
7.823
7.763
7.809
101,040
+0.05(+0.60%)
Dec 23, 2019
7.730
7.763
7.704
7.763
181,417
+0.03(+0.43%)
Dec 20, 2019
7.664
7.737
7.664
7.730
225,713
+0.09(+1.21%)
Dec 19, 2019
7.598
7.658
7.598
7.638
196,417
+0.03(+0.35%)
Dec 18, 2019
7.631
7.631
7.585
7.611
225,104
+0.00(+0.00%)
Dec 17, 2019
7.578
7.625
7.512
7.611
146,969
+0.05(+0.61%)
Dec 16, 2019
7.585
7.631
7.558
7.565
258,733
+0.03(+0.35%)
Dec 13, 2019
7.565
7.612
7.539
7.539
119,824
-0.03(-0.35%)
Dec 12, 2019
7.499
7.572
7.492
7.565
147,669
+0.06(+0.79%)
Dec 11, 2019
7.440
7.512
7.426
7.506
320,933
+0.09(+1.25%)
Dec 10, 2019
7.413
7.442
7.374
7.413
198,742
+0.00(+0.00%)
Dec 09, 2019
7.420
7.446
7.407
7.413
142,705
-0.01(-0.09%)
Dec 06, 2019
7.413
7.453
7.393
7.420
126,793
+0.04(+0.54%)
Dec 05, 2019
7.374
7.420
7.354
7.380
207,693
+0.02(+0.27%)
Dec 04, 2019
7.367
7.387
7.334
7.360
111,017
+0.05(+0.72%)
Dec 03, 2019
7.261
7.334
7.248
7.308
179,382
-0.01(-0.18%)
Dec 02, 2019
7.387
7.389
7.314
7.321
113,209
-0.05(-0.72%)
Nov 29, 2019
7.387
7.407
7.374
7.374
61,503
-0.06(-0.80%)
Nov 27, 2019
7.453
7.453
7.400
7.433
190,871
-0.01(-0.18%)
Nov 26, 2019
7.466
7.466
7.393
7.446
263,804
-0.01(-0.18%)
Nov 25, 2019
7.459
7.498
7.446
7.459
144,189
-0.01(-0.09%)
Nov 22, 2019
7.433
7.466
7.393
7.466
124,217
+0.05(+0.71%)
Nov 21, 2019
7.473
7.473
7.413
7.413
135,512
-0.06(-0.80%)
Nov 20, 2019
7.473
7.512
7.459
7.473
80,894
-0.02(-0.26%)
Nov 19, 2019
7.506
7.519
7.486
7.492
101,907
+0.00(+0.00%)
Nov 18, 2019
7.492
7.506
7.473
7.492
126,412
-0.01(-0.18%)
Nov 15, 2019
7.466
7.519
7.459
7.506
82,407
+0.03(+0.44%)
Nov 14, 2019
7.499
7.525
7.473
7.473
113,157
-0.04(-0.53%)
Nov 13, 2019
7.525
7.545
7.499
7.512
106,474
-0.03(-0.44%)
Nov 12, 2019
7.572
7.578
7.525
7.545
195,208
+0.00(+0.00%)
Nov 11, 2019
7.539
7.601
7.539
7.545
86,046
-0.07(-0.95%)
Nov 08, 2019
7.591
7.631
7.572
7.618
121,642
-0.03(-0.35%)
Nov 07, 2019
7.598
7.651
7.572
7.644
138,869
+0.05(+0.61%)
Nov 06, 2019
7.525
7.598
7.525
7.598
204,040
+0.04(+0.52%)
Nov 05, 2019
7.506
7.572
7.506
7.558
100,221
+0.03(+0.44%)
Nov 04, 2019
7.512
7.539
7.512
7.525
71,108
+0.03(+0.44%)
Nov 01, 2019
7.486
7.512
7.468
7.492
123,914
+0.05(+0.62%)
Oct 31, 2019
7.466
7.479
7.407
7.446
78,801
-0.01(-0.18%)
Oct 30, 2019
7.426
7.459
7.407
7.459
115,366
+0.02(+0.27%)
Oct 29, 2019
7.446
7.459
7.440
7.440
71,176
-0.03(-0.35%)
Oct 28, 2019
7.446
7.479
7.446
7.466
86,205
+0.01(+0.18%)
Oct 25, 2019
7.459
7.519
7.446
7.453
163,604
+0.00(+0.00%)
Oct 24, 2019
7.459
7.479
7.446
7.453
115,301
-0.01(-0.09%)
Oct 23, 2019
7.473
7.486
7.433
7.459
89,392
+0.00(+0.00%)
Oct 22, 2019
7.453
7.473
7.413
7.459
132,782
+0.01(+0.18%)
Oct 21, 2019
7.426
7.446
7.387
7.446
89,021
+0.07(+0.98%)
Oct 18, 2019
7.393
7.393
7.341
7.374
127,853
-0.01(-0.09%)
Oct 17, 2019
7.301
7.387
7.301
7.380
148,734
+0.08(+1.09%)
Oct 16, 2019
7.327
7.327
7.228
7.301
268,032
-0.05(-0.63%)
Oct 15, 2019
7.308
7.380
7.275
7.347
190,788
+0.09(+1.27%)
Oct 14, 2019
7.327
7.327
7.238
7.255
116,013
-0.08(-1.08%)
Oct 11, 2019
7.314
7.393
7.281
7.334
104,221
+0.08(+1.09%)
Oct 10, 2019
7.261
7.268
7.209
7.255
100,334
+0.01(+0.09%)
Oct 09, 2019
7.195
7.248
7.186
7.248
101,499
+0.04(+0.55%)
Oct 08, 2019
7.268
7.268
7.149
7.209
108,933
-0.07(-0.91%)
Oct 07, 2019
7.235
7.288
7.235
7.275
116,217
+0.02(+0.27%)
Oct 04, 2019
7.136
7.255
7.136
7.255
92,406
+0.09(+1.29%)
Oct 03, 2019
7.143
7.176
7.096
7.162
176,863
+0.01(+0.18%)
Oct 02, 2019
7.248
7.248
7.110
7.149
185,130
-0.14(-1.90%)
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
.