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 (%)
May 31, 2018
8.375
8.396
8.238
8.238
139,957
-0.18(-2.08%)
May 30, 2018
8.260
8.413
8.260
8.413
101,598
+0.17(+2.06%)
May 29, 2018
8.287
8.293
8.172
8.243
117,130
-0.07(-0.86%)
May 25, 2018
8.314
8.314
8.314
0
-0.10(-1.17%)
May 24, 2018
8.429
8.429
8.317
8.413
179,071
+0.03(+0.33%)
May 23, 2018
8.396
8.396
8.304
8.386
88,571
-0.01(-0.13%)
May 22, 2018
8.511
8.511
8.380
8.396
104,741
-0.07(-0.78%)
May 21, 2018
8.446
8.468
8.416
8.462
117,359
+0.08(+0.91%)
May 18, 2018
8.407
8.407
8.325
8.386
76,664
-0.02(-0.26%)
May 17, 2018
8.479
8.479
8.375
8.407
96,357
-0.03(-0.32%)
May 16, 2018
8.402
8.435
8.320
8.435
72,451
+0.04(+0.52%)
May 15, 2018
8.402
8.402
8.325
8.391
114,268
-0.01(-0.13%)
May 14, 2018
8.446
8.446
8.391
8.402
89,728
+0.01(+0.07%)
May 11, 2018
8.386
8.407
8.358
8.396
65,917
+0.01(+0.13%)
May 10, 2018
8.353
8.391
8.342
8.386
101,774
+0.05(+0.66%)
May 09, 2018
8.309
8.336
8.260
8.331
112,395
+0.03(+0.40%)
May 08, 2018
8.429
8.429
8.282
8.298
144,015
-0.18(-2.13%)
May 07, 2018
8.364
8.479
8.298
8.479
65,169
+0.11(+1.37%)
May 04, 2018
8.287
8.380
8.251
8.364
60,394
+0.07(+0.79%)
May 03, 2018
8.298
8.304
8.232
8.298
122,341
+0.01(+0.07%)
May 02, 2018
8.276
8.342
8.276
8.293
82,668
+0.00(+0.00%)
May 01, 2018
8.325
8.325
8.221
8.293
143,245
-0.08(-0.98%)
Apr 30, 2018
8.396
8.451
8.358
8.375
152,066
-0.06(-0.71%)
Apr 27, 2018
8.396
8.435
8.331
8.435
131,114
+0.09(+1.05%)
Apr 26, 2018
8.260
8.364
8.260
8.347
99,008
+0.09(+1.13%)
Apr 25, 2018
8.282
8.320
8.205
8.254
171,218
-0.04(-0.46%)
Apr 24, 2018
8.396
8.396
8.211
8.293
179,539
-0.03(-0.33%)
Apr 23, 2018
8.304
8.336
8.290
8.320
152,463
+0.04(+0.46%)
Apr 20, 2018
8.293
8.293
8.238
8.282
138,805
+0.02(+0.26%)
Apr 19, 2018
8.298
8.325
8.249
8.260
110,035
-0.05(-0.59%)
Apr 18, 2018
8.331
8.358
8.309
8.309
84,015
+0.01(+0.07%)
Apr 17, 2018
8.298
8.342
8.264
8.304
120,286
+0.04(+0.53%)
Apr 16, 2018
8.271
8.293
8.216
8.260
157,201
+0.06(+0.73%)
Apr 13, 2018
8.211
8.249
8.172
8.200
110,006
-0.01(-0.07%)
Apr 12, 2018
8.172
8.205
8.161
8.205
94,900
+0.05(+0.67%)
Apr 11, 2018
8.161
8.194
8.118
8.150
93,732
-0.01(-0.13%)
Apr 10, 2018
8.134
8.210
8.134
8.161
128,710
+0.09(+1.08%)
Apr 09, 2018
8.134
8.260
8.074
8.074
138,556
-0.03(-0.34%)
Apr 06, 2018
8.167
8.178
8.057
8.101
122,483
-0.08(-1.00%)
Apr 05, 2018
8.172
8.183
8.137
8.183
121,328
+0.08(+1.01%)
Apr 04, 2018
8.057
8.128
7.986
8.101
177,015
-0.10(-1.27%)
Apr 03, 2018
8.205
8.205
8.063
8.205
193,658
+0.00(+0.00%)
Apr 02, 2018
8.189
8.205
7.970
8.205
102,463
+0.05(+0.67%)
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%)
Jan 02, 2018
9.116
9.127
8.993
9.127
74,981
+0.09(+0.95%)
Dec 29, 2017
9.041
9.041
9.041
0
-0.11(-1.23%)
Dec 28, 2017
9.095
9.245
9.068
9.154
93,529
+0.06(+0.65%)
Dec 27, 2017
9.221
9.274
9.016
9.095
130,114
-0.13(-1.43%)
Dec 26, 2017
8.783
9.317
8.776
9.227
226,843
+0.36(+4.11%)
Dec 22, 2017
8.915
8.968
8.789
8.863
112,102
+0.02(+0.18%)
Dec 21, 2017
8.868
8.968
8.815
8.847
110,388
+0.01(+0.12%)
Dec 20, 2017
8.878
8.931
8.810
8.836
169,931
+0.01(+0.12%)
Dec 19, 2017
8.731
8.873
8.710
8.826
134,381
+0.13(+1.46%)
Dec 18, 2017
8.625
8.699
8.567
8.699
135,553
+0.11(+1.23%)
Dec 15, 2017
8.462
8.616
8.462
8.594
88,888
+0.14(+1.62%)
Dec 14, 2017
8.493
8.493
8.441
8.456
44,342
-0.04(-0.50%)
Dec 13, 2017
8.404
8.572
8.404
8.499
87,150
+0.08(+1.00%)
Dec 12, 2017
8.425
8.472
8.383
8.414
97,728
-0.03(-0.37%)
Dec 11, 2017
8.462
8.488
8.425
8.446
88,661
+0.00(+0.00%)
Dec 08, 2017
8.530
8.557
8.441
8.446
87,234
-0.07(-0.87%)
Dec 07, 2017
8.456
8.520
8.456
8.520
50,440
+0.04(+0.50%)
Dec 06, 2017
8.504
8.541
8.438
8.477
63,544
-0.07(-0.80%)
Dec 05, 2017
8.551
8.559
8.500
8.546
57,452
+0.01(+0.12%)
Dec 04, 2017
8.530
8.551
8.488
8.536
91,133
+0.11(+1.31%)
Dec 01, 2017
8.414
8.462
8.398
8.425
48,175
-0.02(-0.25%)
Nov 30, 2017
8.430
8.456
8.409
8.446
68,653
+0.04(+0.44%)
Nov 29, 2017
8.462
8.467
8.363
8.409
79,928
-0.04(-0.44%)
Nov 28, 2017
8.393
8.467
8.346
8.446
89,700
+0.08(+0.95%)
Nov 27, 2017
8.541
8.541
8.367
8.367
70,601
-0.17(-2.04%)
Nov 24, 2017
8.483
8.541
8.441
8.541
48,360
+0.08(+0.94%)
Nov 22, 2017
8.430
8.462
8.377
8.462
55,820
+0.06(+0.75%)
Nov 21, 2017
8.372
8.419
8.330
8.399
87,569
+0.07(+0.89%)
Nov 20, 2017
8.314
8.325
8.277
8.325
83,706
+0.05(+0.57%)
Nov 17, 2017
8.240
8.288
8.224
8.277
72,846
+0.07(+0.90%)
Nov 16, 2017
8.208
8.325
8.193
8.203
79,319
+0.03(+0.32%)
Nov 15, 2017
8.103
8.217
8.103
8.177
113,619
+0.01(+0.06%)
Nov 14, 2017
8.372
8.372
8.066
8.172
266,628
-0.20(-2.39%)
Nov 13, 2017
8.430
8.466
8.367
8.372
132,360
-0.11(-1.24%)
Nov 10, 2017
8.414
8.514
8.414
8.477
120,562
+0.04(+0.50%)
Nov 09, 2017
8.499
8.520
8.414
8.435
127,754
-0.12(-1.36%)
Nov 08, 2017
8.462
8.551
8.430
8.551
164,286
+0.08(+1.00%)
Nov 07, 2017
8.488
8.536
8.467
8.467
108,808
-0.02(-0.25%)
Nov 06, 2017
8.572
8.572
8.451
8.488
108,229
-0.04(-0.49%)
Nov 03, 2017
8.530
8.578
8.504
8.530
74,489
+0.02(+0.19%)
Nov 02, 2017
8.578
8.578
8.514
8.514
62,325
-0.07(-0.80%)
Nov 01, 2017
8.599
8.599
8.525
8.583
88,966
+0.01(+0.12%)
Oct 31, 2017
8.588
8.588
8.509
8.572
73,951
+0.01(+0.06%)
Oct 30, 2017
8.562
8.567
8.499
8.567
111,391
+0.03(+0.31%)
Oct 27, 2017
8.551
8.567
8.509
8.541
113,325
+0.01(+0.06%)
Oct 26, 2017
8.572
8.604
8.536
8.536
124,228
-0.02(-0.25%)
Oct 25, 2017
8.615
8.652
8.525
8.557
103,231
-0.05(-0.61%)
Oct 24, 2017
8.609
8.641
8.604
8.609
104,311
+0.00(+0.00%)
Oct 23, 2017
8.583
8.673
8.546
8.609
74,766
-0.01(-0.06%)
Oct 20, 2017
8.583
8.625
8.557
8.615
79,473
+0.06(+0.68%)
Oct 19, 2017
8.625
8.625
8.509
8.557
95,127
-0.05(-0.61%)
Oct 18, 2017
8.630
8.693
8.551
8.609
84,307
+0.00(+0.00%)
Oct 17, 2017
8.562
8.646
8.509
8.609
114,081
+0.07(+0.80%)
Oct 16, 2017
8.572
8.604
8.495
8.541
95,595
+0.03(+0.31%)
Oct 13, 2017
8.630
8.630
8.504
8.514
63,027
-0.11(-1.22%)
Oct 12, 2017
8.551
8.641
8.551
8.620
66,245
+0.09(+1.05%)
Oct 11, 2017
8.499
8.541
8.499
8.530
83,348
+0.02(+0.25%)
Oct 10, 2017
8.456
8.519
8.456
8.509
72,279
+0.10(+1.19%)
Oct 09, 2017
8.419
8.484
8.367
8.409
69,720
-0.03(-0.31%)
Oct 06, 2017
8.483
8.483
8.425
8.435
88,373
-0.07(-0.81%)
Oct 05, 2017
8.514
8.540
8.488
8.504
44,946
+0.03(+0.31%)
Oct 04, 2017
8.504
8.535
8.477
8.477
125,595
-0.03(-0.31%)
Oct 03, 2017
8.667
8.667
8.488
8.504
142,312
-0.16(-1.83%)
Oct 02, 2017
8.522
8.735
8.490
8.662
151,641
+0.15(+1.70%)
Sep 29, 2017
8.455
8.517
8.390
8.517
136,168
+0.13(+1.55%)
Sep 28, 2017
8.367
8.398
8.345
8.387
82,898
+0.03(+0.33%)
Sep 27, 2017
8.336
8.407
8.294
8.360
74,175
+0.03(+0.35%)
Sep 26, 2017
8.439
8.439
8.294
8.330
130,566
-0.00(-0.00%)
Sep 25, 2017
8.444
8.444
8.320
8.331
97,918
-0.06(-0.70%)
Sep 22, 2017
8.450
8.450
8.351
8.389
115,895
-0.01(-0.10%)
Sep 21, 2017
8.377
8.398
8.320
8.398
112,660
+0.01(+0.06%)
Sep 20, 2017
8.372
8.527
8.330
8.393
251,601
+0.07(+0.81%)
Sep 19, 2017
8.180
8.338
8.180
8.325
185,132
+0.15(+1.84%)
Sep 18, 2017
8.056
8.185
8.051
8.175
189,295
+0.15(+1.81%)
Sep 15, 2017
7.957
8.035
7.947
8.030
127,385
+0.09(+1.11%)
Sep 14, 2017
7.905
7.993
7.905
7.942
176,110
+0.04(+0.46%)
Sep 13, 2017
7.895
7.947
7.895
7.905
126,970
-0.03(-0.39%)
Sep 12, 2017
7.874
7.936
7.849
7.936
157,286
+0.08(+1.05%)
Sep 11, 2017
7.848
7.895
7.828
7.853
120,587
+0.06(+0.80%)
Sep 08, 2017
7.791
7.843
7.776
7.791
108,144
-0.02(-0.27%)
Sep 07, 2017
7.822
7.853
7.802
7.812
96,641
-0.01(-0.13%)
Sep 06, 2017
7.802
7.832
7.765
7.822
106,389
+0.02(+0.20%)
Sep 05, 2017
7.843
7.853
7.765
7.807
103,051
-0.07(-0.92%)
Sep 01, 2017
7.848
7.900
7.802
7.879
100,505
+0.04(+0.53%)
Aug 31, 2017
7.796
7.869
7.796
7.838
142,955
+0.06(+0.80%)
Aug 30, 2017
7.786
7.807
7.745
7.776
96,934
+0.01(+0.13%)
Aug 29, 2017
7.739
7.801
7.734
7.765
95,976
-0.02(-0.20%)
Aug 28, 2017
7.812
7.812
7.750
7.781
88,813
-0.02(-0.27%)
Aug 25, 2017
7.807
7.815
7.776
7.802
58,231
+0.03(+0.34%)
Aug 24, 2017
7.776
7.802
7.760
7.776
73,282
+0.00(+0.00%)
Aug 23, 2017
7.786
7.796
7.738
7.776
125,842
-0.02(-0.20%)
Aug 22, 2017
7.755
7.791
7.734
7.791
61,553
+0.06(+0.74%)
Aug 21, 2017
7.724
7.745
7.703
7.734
86,093
+0.01(+0.07%)
Aug 18, 2017
7.656
7.734
7.636
7.729
119,711
+0.03(+0.40%)
Aug 17, 2017
7.750
7.771
7.677
7.698
100,032
-0.07(-0.87%)
Aug 16, 2017
7.724
7.773
7.724
7.765
52,147
+0.04(+0.57%)
Aug 15, 2017
7.724
7.753
7.693
7.721
110,696
+0.00(+0.03%)
Aug 14, 2017
7.698
7.796
7.693
7.719
112,454
+0.06(+0.74%)
Aug 11, 2017
7.532
7.693
7.439
7.662
382,831
+0.04(+0.54%)
Aug 10, 2017
7.874
7.874
7.620
7.620
246,834
-0.29(-3.67%)
Aug 09, 2017
8.004
8.004
7.879
7.910
263,191
-0.13(-1.61%)
Aug 08, 2017
8.113
8.190
8.040
8.040
110,247
-0.11(-1.40%)
Aug 07, 2017
8.082
8.159
8.061
8.154
152,803
+0.08(+0.96%)
Aug 04, 2017
8.113
8.126
8.066
8.076
96,898
-0.05(-0.64%)
Aug 03, 2017
8.050
8.133
8.037
8.128
97,181
+0.07(+0.88%)
Aug 02, 2017
8.009
8.066
7.983
8.057
99,195
+0.05(+0.60%)
Aug 01, 2017
8.009
8.045
7.993
8.009
136,701
-0.02(-0.24%)
Jul 31, 2017
8.113
8.164
8.014
8.028
134,060
-0.11(-1.30%)
Jul 28, 2017
8.107
8.144
8.082
8.133
76,116
+0.03(+0.32%)
Jul 27, 2017
8.118
8.242
8.076
8.107
88,537
+0.04(+0.45%)
Jul 26, 2017
8.128
8.180
8.071
8.071
162,078
-0.03(-0.38%)
Jul 25, 2017
8.118
8.139
8.086
8.102
64,364
+0.03(+0.39%)
Jul 24, 2017
8.123
8.139
8.056
8.071
115,743
-0.03(-0.38%)
Jul 21, 2017
8.030
8.123
8.017
8.102
61,354
+0.07(+0.90%)
Jul 20, 2017
8.050
8.056
8.009
8.030
71,231
+0.01(+0.06%)
Jul 19, 2017
8.030
8.092
8.019
8.025
97,608
+0.01(+0.06%)
Jul 18, 2017
8.061
8.092
8.004
8.019
112,518
-0.03(-0.32%)
Jul 17, 2017
8.113
8.123
8.025
8.045
135,177
-0.06(-0.77%)
Jul 14, 2017
8.087
8.113
8.035
8.107
59,041
+0.03(+0.39%)
Jul 13, 2017
8.102
8.115
8.045
8.076
104,475
-0.03(-0.32%)
Jul 12, 2017
8.139
8.154
8.082
8.102
135,013
+0.04(+0.48%)
Jul 11, 2017
8.009
8.097
7.963
8.063
112,261
+0.04(+0.48%)
Jul 10, 2017
7.910
8.045
7.905
8.025
96,747
+0.09(+1.11%)
Jul 07, 2017
7.900
7.973
7.869
7.936
91,998
+0.06(+0.80%)
Jul 06, 2017
7.900
7.957
7.822
7.874
108,688
-0.05(-0.66%)
Jul 05, 2017
8.087
8.087
7.910
7.926
71,634
-0.09(-1.10%)
Jul 03, 2017
8.035
8.097
7.983
8.014
57,290
+0.06(+0.78%)
Jun 30, 2017
7.926
8.028
7.926
7.952
146,208
+0.05(+0.58%)
Jun 29, 2017
8.059
8.064
7.871
7.906
172,371
-0.16(-1.96%)
Jun 28, 2017
8.145
8.161
8.023
8.064
184,581
-0.08(-0.94%)
Jun 27, 2017
8.161
8.247
8.079
8.140
157,272
+0.11(+1.39%)
Jun 26, 2017
8.069
8.069
7.974
8.028
92,332
-0.02(-0.19%)
Jun 23, 2017
7.896
8.135
7.867
8.044
135,613
+0.15(+1.93%)
Jun 22, 2017
7.845
7.982
7.845
7.891
109,743
+0.05(+0.65%)
Jun 21, 2017
7.799
7.937
7.789
7.840
170,246
+0.05(+0.59%)
Jun 20, 2017
7.901
7.906
7.794
7.794
71,636
-0.09(-1.16%)
Jun 19, 2017
7.876
7.962
7.876
7.886
142,697
+0.05(+0.65%)
Jun 16, 2017
7.733
7.835
7.728
7.835
149,472
+0.11(+1.45%)
Jun 15, 2017
7.774
7.784
7.676
7.723
125,862
-0.07(-0.91%)
Jun 14, 2017
7.830
7.830
7.738
7.794
175,901
-0.04(-0.52%)
Jun 13, 2017
7.835
7.835
7.784
7.835
120,885
+0.01(+0.06%)
Jun 12, 2017
7.809
7.830
7.784
7.830
124,130
+0.02(+0.26%)
Jun 09, 2017
7.692
7.820
7.692
7.809
220,425
+0.11(+1.39%)
Jun 08, 2017
7.738
7.748
7.677
7.703
165,755
-0.03(-0.33%)
Jun 07, 2017
7.657
7.738
7.652
7.728
119,486
+0.07(+0.93%)
Jun 06, 2017
7.672
7.723
7.657
7.657
104,033
-0.07(-0.92%)
Jun 05, 2017
7.692
7.748
7.667
7.728
132,158
+0.03(+0.33%)
Jun 02, 2017
7.698
7.754
7.677
7.703
140,246
+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
.