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
)
10.39
-0.05 (-0.48%)
Streaming Delayed Price
Updated: 12:58 PM EDT, Jun 3, 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
8.295
8.317
8.160
8.160
141,297
-0.17(-2.08%)
May 30, 2018
8.181
8.333
8.181
8.333
102,572
+0.17(+2.06%)
May 29, 2018
8.208
8.214
8.095
8.165
118,252
-0.07(-0.86%)
May 25, 2018
8.236
8.236
8.236
0
-0.10(-1.17%)
May 24, 2018
8.349
8.349
8.238
8.333
180,787
+0.03(+0.33%)
May 23, 2018
8.317
8.317
8.225
8.306
89,420
-0.01(-0.13%)
May 22, 2018
8.431
8.431
8.301
8.317
105,744
-0.07(-0.78%)
May 21, 2018
8.366
8.387
8.336
8.382
118,483
+0.08(+0.91%)
May 18, 2018
8.328
8.328
8.246
8.306
77,399
-0.02(-0.26%)
May 17, 2018
8.398
8.398
8.295
8.328
97,280
-0.03(-0.32%)
May 16, 2018
8.322
8.355
8.241
8.355
73,145
+0.04(+0.52%)
May 15, 2018
8.322
8.322
8.246
8.311
115,362
-0.01(-0.13%)
May 14, 2018
8.366
8.366
8.312
8.322
90,588
+0.01(+0.07%)
May 11, 2018
8.306
8.327
8.279
8.317
66,548
+0.01(+0.13%)
May 10, 2018
8.274
8.311
8.263
8.306
102,749
+0.05(+0.66%)
May 09, 2018
8.230
8.257
8.181
8.252
113,472
+0.03(+0.40%)
May 08, 2018
8.349
8.349
8.203
8.219
145,394
-0.18(-2.13%)
May 07, 2018
8.284
8.398
8.220
8.398
65,793
+0.11(+1.37%)
May 04, 2018
8.208
8.301
8.172
8.284
60,972
+0.07(+0.79%)
May 03, 2018
8.219
8.225
8.154
8.219
123,512
+0.01(+0.07%)
May 02, 2018
8.198
8.263
8.198
8.214
83,460
+0.00(+0.00%)
May 01, 2018
8.246
8.246
8.143
8.214
144,617
-0.08(-0.98%)
Apr 30, 2018
8.317
8.371
8.279
8.295
153,523
-0.06(-0.71%)
Apr 27, 2018
8.317
8.355
8.252
8.355
132,370
+0.09(+1.05%)
Apr 26, 2018
8.181
8.284
8.181
8.268
99,956
+0.09(+1.13%)
Apr 25, 2018
8.203
8.241
8.127
8.176
172,858
-0.04(-0.46%)
Apr 24, 2018
8.317
8.317
8.133
8.214
181,259
-0.03(-0.33%)
Apr 23, 2018
8.225
8.257
8.211
8.241
153,923
+0.04(+0.46%)
Apr 20, 2018
8.214
8.214
8.160
8.203
140,134
+0.02(+0.26%)
Apr 19, 2018
8.219
8.246
8.171
8.181
111,089
-0.05(-0.59%)
Apr 18, 2018
8.252
8.279
8.230
8.230
84,820
+0.01(+0.07%)
Apr 17, 2018
8.219
8.263
8.185
8.225
121,438
+0.04(+0.53%)
Apr 16, 2018
8.192
8.214
8.138
8.181
158,707
+0.06(+0.73%)
Apr 13, 2018
8.133
8.171
8.095
8.122
111,060
-0.01(-0.07%)
Apr 12, 2018
8.095
8.127
8.084
8.127
95,809
+0.05(+0.67%)
Apr 11, 2018
8.084
8.116
8.041
8.073
94,630
-0.01(-0.13%)
Apr 10, 2018
8.057
8.132
8.057
8.084
129,943
+0.09(+1.08%)
Apr 09, 2018
8.057
8.181
7.997
7.997
139,883
-0.03(-0.34%)
Apr 06, 2018
8.089
8.100
7.981
8.024
123,656
-0.08(-1.00%)
Apr 05, 2018
8.095
8.106
8.059
8.106
122,490
+0.08(+1.01%)
Apr 04, 2018
7.981
8.051
7.910
8.024
178,710
-0.10(-1.27%)
Apr 03, 2018
8.127
8.127
7.986
8.127
195,513
+0.00(+0.00%)
Apr 02, 2018
8.111
8.127
7.894
8.127
103,445
+0.05(+0.67%)
Mar 29, 2018
8.073
8.073
8.073
0
+0.13(+1.67%)
Mar 28, 2018
8.046
8.046
7.935
7.940
145,823
-0.07(-0.86%)
Mar 27, 2018
8.094
8.118
7.993
8.009
102,451
-0.02(-0.26%)
Mar 26, 2018
8.015
8.052
7.977
8.031
103,646
+0.09(+1.07%)
Mar 23, 2018
8.036
8.052
7.933
7.945
112,170
-0.06(-0.73%)
Mar 22, 2018
8.100
8.137
7.999
8.004
83,794
-0.15(-1.89%)
Mar 21, 2018
8.147
8.199
8.147
8.158
44,649
+0.02(+0.20%)
Mar 20, 2018
8.163
8.182
8.126
8.142
81,148
+0.03(+0.33%)
Mar 19, 2018
8.169
8.175
8.088
8.116
77,364
-0.07(-0.84%)
Mar 16, 2018
8.174
8.190
8.174
8.185
70,346
+0.03(+0.33%)
Mar 15, 2018
8.169
8.217
8.153
8.158
96,362
-0.01(-0.07%)
Mar 14, 2018
8.270
8.270
8.158
8.163
107,889
-0.03(-0.32%)
Mar 13, 2018
8.296
8.359
8.179
8.190
203,943
-0.10(-1.22%)
Mar 12, 2018
8.339
8.365
8.280
8.291
89,871
-0.04(-0.51%)
Mar 09, 2018
8.296
8.360
8.291
8.333
47,487
+0.10(+1.22%)
Mar 08, 2018
8.238
8.280
8.222
8.233
80,678
-0.02(-0.25%)
Mar 07, 2018
8.264
8.254
123,039
+0.03(+0.36%)
Mar 06, 2018
8.211
8.238
8.169
8.224
111,458
+0.07(+0.81%)
Mar 05, 2018
8.137
8.212
8.116
8.158
175,565
-0.02(-0.26%)
Mar 02, 2018
8.174
8.185
8.089
8.179
105,644
-0.04(-0.45%)
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
.