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 (%)
Mar 29, 2018
8.150
8.150
8.150
0
+0.13(+1.67%)
Mar 28, 2018
8.124
8.124
8.011
8.016
144,440
-0.07(-0.86%)
Mar 27, 2018
8.172
8.196
8.070
8.086
101,479
-0.02(-0.26%)
Mar 26, 2018
8.091
8.129
8.054
8.107
102,663
+0.09(+1.07%)
Mar 23, 2018
8.113
8.129
8.009
8.022
111,105
-0.06(-0.73%)
Mar 22, 2018
8.177
8.215
8.075
8.081
82,999
-0.16(-1.89%)
Mar 21, 2018
8.225
8.277
8.225
8.236
44,226
+0.02(+0.20%)
Mar 20, 2018
8.242
8.260
8.204
8.220
80,378
+0.03(+0.33%)
Mar 19, 2018
8.247
8.253
8.166
8.193
76,630
-0.07(-0.84%)
Mar 16, 2018
8.252
8.268
8.252
8.263
69,679
+0.03(+0.33%)
Mar 15, 2018
8.247
8.295
8.231
8.236
95,448
-0.01(-0.07%)
Mar 14, 2018
8.349
8.349
8.236
8.242
106,865
-0.03(-0.32%)
Mar 13, 2018
8.376
8.439
8.258
8.268
202,008
-0.10(-1.22%)
Mar 12, 2018
8.419
8.445
8.360
8.370
89,018
-0.04(-0.51%)
Mar 09, 2018
8.376
8.440
8.370
8.413
47,036
+0.10(+1.22%)
Mar 08, 2018
8.317
8.360
8.301
8.312
79,912
-0.02(-0.25%)
Mar 07, 2018
8.344
8.333
121,872
+0.03(+0.36%)
Mar 06, 2018
8.290
8.317
8.247
8.303
110,401
+0.07(+0.81%)
Mar 05, 2018
8.215
8.291
8.193
8.236
173,900
-0.02(-0.26%)
Mar 02, 2018
8.252
8.263
8.166
8.258
104,642
-0.04(-0.45%)
Mar 01, 2018
8.333
8.403
8.287
8.295
249,522
-0.08(-0.90%)
Feb 28, 2018
8.585
8.585
8.360
8.370
195,668
-0.19(-2.26%)
Feb 27, 2018
8.639
8.639
8.537
8.563
116,488
-0.10(-1.12%)
Feb 26, 2018
8.719
8.767
8.655
8.660
105,339
-0.01(-0.12%)
Feb 23, 2018
8.585
8.729
8.553
8.671
164,166
+0.11(+1.32%)
Feb 22, 2018
8.526
8.558
8.456
8.558
218,681
+0.08(+0.89%)
Feb 21, 2018
8.580
8.596
8.467
8.483
103,557
-0.06(-0.75%)
Feb 20, 2018
8.639
8.639
8.529
8.547
107,096
-0.12(-1.42%)
Feb 16, 2018
8.671
8.671
8.671
0
+0.08(+0.94%)
Feb 15, 2018
8.639
8.682
8.376
8.590
71,917
+0.04(+0.50%)
Feb 14, 2018
8.354
8.563
8.335
8.547
130,356
+0.11(+1.34%)
Feb 13, 2018
8.295
8.457
8.284
8.435
145,342
+0.11(+1.29%)
Feb 12, 2018
8.338
8.376
8.220
8.327
130,162
+0.17(+2.04%)
Feb 09, 2018
8.236
8.258
8.016
8.161
199,932
-0.04(-0.52%)
Feb 08, 2018
8.424
8.451
8.204
8.204
138,094
-0.25(-2.98%)
Feb 07, 2018
8.424
8.574
8.424
8.456
122,761
+0.01(+0.13%)
Feb 06, 2018
8.451
7.914
8.445
255,535
+0.18(+2.21%)
Feb 05, 2018
8.783
8.812
7.887
8.263
411,497
-0.58(-6.61%)
Feb 02, 2018
8.998
8.998
8.843
8.848
112,149
-0.23(-2.54%)
Feb 01, 2018
9.057
9.122
9.041
9.079
94,252
-0.02(-0.24%)
Jan 31, 2018
9.105
9.105
9.030
9.100
164,378
+0.05(+0.53%)
Jan 30, 2018
9.052
9.052
8.987
9.052
110,479
-0.06(-0.65%)
Jan 29, 2018
9.127
9.154
9.057
9.111
108,908
-0.03(-0.34%)
Jan 26, 2018
9.020
9.141
9.020
9.141
92,817
+0.17(+1.90%)
Jan 25, 2018
9.068
9.152
8.950
8.971
78,203
-0.08(-0.83%)
Jan 24, 2018
9.079
9.093
9.038
9.046
82,995
+0.01(+0.12%)
Jan 23, 2018
9.079
9.100
9.020
9.036
115,148
-0.05(-0.59%)
Jan 22, 2018
9.079
9.105
9.030
9.089
162,097
+0.01(+0.12%)
Jan 19, 2018
9.079
9.095
9.052
9.079
148,712
+0.05(+0.53%)
Jan 18, 2018
9.122
9.122
9.020
9.030
169,719
-0.06(-0.65%)
Jan 17, 2018
9.148
9.163
9.052
9.089
268,029
+0.00(+0.00%)
Jan 16, 2018
9.401
9.401
9.068
9.089
212,430
-0.16(-1.74%)
Jan 12, 2018
9.250
9.250
9.250
0
+0.07(+0.76%)
Jan 11, 2018
9.154
9.282
9.152
9.181
202,797
+0.01(+0.06%)
Jan 10, 2018
9.181
9.277
9.122
9.175
115,660
-0.04(-0.41%)
Jan 09, 2018
9.250
9.331
9.175
9.213
155,393
-0.01(-0.06%)
Jan 08, 2018
9.288
9.417
9.207
9.218
154,726
-0.03(-0.35%)
Jan 05, 2018
9.315
9.437
9.240
9.250
102,206
-0.01(-0.06%)
Jan 04, 2018
9.170
9.309
9.170
9.256
106,938
+0.13(+1.47%)
Jan 03, 2018
9.111
9.170
9.052
9.122
86,413
-0.01(-0.06%)
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
.