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, 2016
5.661
5.661
5.592
5.601
92,685
-0.02(-0.41%)
May 27, 2016
5.615
5.624
5.624
5.624
74,833
+0.03(+0.49%)
May 26, 2016
5.615
5.638
5.588
5.597
85,119
+0.00(+0.08%)
May 25, 2016
5.546
5.620
5.546
5.592
119,606
+0.05(+0.83%)
May 24, 2016
5.565
5.592
5.546
5.546
156,810
+0.04(+0.75%)
May 23, 2016
5.541
5.541
5.491
5.505
139,865
-0.02(-0.33%)
May 20, 2016
5.541
5.560
5.505
5.523
182,097
+0.01(+0.25%)
May 19, 2016
5.523
5.528
5.477
5.509
212,374
-0.03(-0.58%)
May 18, 2016
5.551
5.578
5.523
5.541
149,346
-0.01(-0.17%)
May 17, 2016
5.555
5.569
5.532
5.551
178,965
-0.00(-0.08%)
May 16, 2016
5.555
5.592
5.555
5.555
139,418
+0.01(+0.17%)
May 13, 2016
5.555
5.597
5.532
5.546
91,518
-0.03(-0.58%)
May 12, 2016
5.611
5.634
5.565
5.578
155,918
+0.01(+0.25%)
May 11, 2016
5.555
5.615
5.555
5.565
208,159
-0.02(-0.33%)
May 10, 2016
5.528
5.601
5.528
5.583
135,618
+0.07(+1.25%)
May 09, 2016
5.560
5.629
5.514
5.514
118,380
-0.05(-0.83%)
May 06, 2016
5.486
5.565
5.486
5.560
146,925
+0.06(+1.09%)
May 05, 2016
5.551
5.555
5.486
5.500
256,667
-0.05(-0.83%)
May 04, 2016
5.560
5.569
5.505
5.546
149,201
-0.03(-0.50%)
May 03, 2016
5.601
5.629
5.546
5.574
224,904
-0.08(-1.47%)
May 02, 2016
5.675
5.698
5.624
5.657
174,939
+0.01(+0.25%)
Apr 29, 2016
5.680
5.680
5.634
5.643
101,012
-0.04(-0.73%)
Apr 28, 2016
5.707
5.740
5.671
5.684
92,110
-0.05(-0.80%)
Apr 27, 2016
5.694
5.744
5.684
5.731
108,040
+0.07(+1.22%)
Apr 26, 2016
5.638
5.675
5.638
5.661
147,815
+0.05(+0.82%)
Apr 25, 2016
5.671
5.707
5.615
5.615
183,273
-0.08(-1.38%)
Apr 22, 2016
5.707
5.715
5.689
5.694
113,881
-0.01(-0.16%)
Apr 21, 2016
5.744
5.744
5.675
5.703
184,321
-0.03(-0.48%)
Apr 20, 2016
5.694
5.754
5.673
5.731
251,044
+0.05(+0.89%)
Apr 19, 2016
5.643
5.680
5.634
5.680
109,786
+0.09(+1.57%)
Apr 18, 2016
5.532
5.592
5.514
5.592
210,823
+0.07(+1.25%)
Apr 15, 2016
5.500
5.565
5.475
5.523
192,850
-0.01(-0.25%)
Apr 14, 2016
5.528
5.541
5.518
5.537
102,379
+0.03(+0.50%)
Apr 13, 2016
5.509
5.565
5.509
5.509
159,641
+0.05(+0.84%)
Apr 12, 2016
5.445
5.493
5.445
5.463
182,614
+0.04(+0.68%)
Apr 11, 2016
5.435
5.477
5.426
5.426
86,078
+0.02(+0.34%)
Apr 08, 2016
5.426
5.458
5.408
5.408
75,319
+0.05(+0.86%)
Apr 07, 2016
5.403
5.422
5.362
5.362
149,602
-0.05(-0.85%)
Apr 06, 2016
5.394
5.458
5.377
5.408
160,899
+0.04(+0.77%)
Apr 05, 2016
5.376
5.426
5.366
5.366
155,198
-0.07(-1.27%)
Apr 04, 2016
5.537
5.537
5.435
5.435
160,725
-0.10(-1.83%)
Apr 01, 2016
5.574
5.574
5.518
5.537
157,882
-0.04(-0.78%)
Mar 31, 2016
5.576
5.616
5.567
5.581
352,255
+0.00(+0.00%)
Mar 30, 2016
5.558
5.603
5.540
5.581
197,648
+0.08(+1.38%)
Mar 29, 2016
5.397
5.509
5.397
5.505
218,905
+0.11(+1.99%)
Mar 28, 2016
5.411
5.420
5.393
5.397
93,133
+0.03(+0.50%)
Mar 24, 2016
5.429
5.370
5.370
5.370
106,362
-0.06(-1.07%)
Mar 23, 2016
5.460
5.478
5.429
5.429
124,256
-0.04(-0.74%)
Mar 22, 2016
5.460
5.496
5.451
5.469
141,081
-0.01(-0.24%)
Mar 21, 2016
5.500
5.514
5.464
5.482
131,779
+0.01(+0.16%)
Mar 18, 2016
5.522
5.522
5.473
5.473
168,400
-0.04(-0.81%)
Mar 17, 2016
5.424
5.527
5.420
5.518
99,946
+0.11(+1.98%)
Mar 16, 2016
5.357
5.429
5.339
5.411
128,445
+0.03(+0.58%)
Mar 15, 2016
5.384
5.437
5.375
5.379
79,709
-0.06(-1.07%)
Mar 14, 2016
5.527
5.527
5.433
5.437
135,623
-0.08(-1.38%)
Mar 11, 2016
5.437
5.518
5.433
5.514
230,893
+0.16(+3.01%)
Mar 10, 2016
5.437
5.437
5.335
5.352
180,688
-0.08(-1.40%)
Mar 09, 2016
5.402
5.429
5.368
5.429
134,076
+0.06(+1.17%)
Mar 08, 2016
5.361
5.366
5.348
5.366
74,857
-0.02(-0.33%)
Mar 07, 2016
5.379
5.400
5.339
5.384
110,909
-0.02(-0.41%)
Mar 04, 2016
5.379
5.420
5.337
5.406
190,095
+0.05(+0.92%)
Mar 03, 2016
5.303
5.361
5.303
5.357
224,889
+0.03(+0.59%)
Mar 02, 2016
5.290
5.326
5.272
5.326
116,850
+0.03(+0.51%)
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
.