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
)
10.25
-0.04 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2019
7.222
7.229
7.160
7.172
86,600
-0.11(-1.46%)
May 30, 2019
7.298
7.348
7.260
7.279
121,114
-0.01(-0.09%)
May 29, 2019
7.329
7.329
7.185
7.285
159,937
-0.08(-1.10%)
May 28, 2019
7.416
7.448
7.285
7.366
63,437
-0.04(-0.59%)
May 24, 2019
7.398
7.416
7.366
7.410
85,162
+0.05(+0.68%)
May 23, 2019
7.435
7.435
7.279
7.360
87,814
-0.08(-1.01%)
May 22, 2019
7.416
7.460
7.404
7.435
103,719
+0.03(+0.34%)
May 21, 2019
7.435
7.448
7.391
7.410
110,880
+0.02(+0.25%)
May 20, 2019
7.385
7.435
7.385
7.391
79,694
-0.05(-0.67%)
May 17, 2019
7.442
7.473
7.410
7.442
101,779
-0.04(-0.50%)
May 16, 2019
7.448
7.510
7.448
7.479
81,805
+0.05(+0.67%)
May 15, 2019
7.416
7.435
7.373
7.429
94,557
-0.01(-0.17%)
May 14, 2019
7.416
7.448
7.385
7.442
90,209
+0.05(+0.68%)
May 13, 2019
7.473
7.479
7.360
7.391
115,343
-0.16(-2.07%)
May 10, 2019
7.498
7.548
7.448
7.548
105,773
+0.04(+0.58%)
May 09, 2019
7.510
7.554
7.416
7.504
109,522
-0.02(-0.25%)
May 08, 2019
7.567
7.567
7.523
7.523
76,098
-0.07(-0.91%)
May 07, 2019
7.692
7.697
7.523
7.592
115,841
-0.10(-1.30%)
May 06, 2019
7.686
7.698
7.642
7.692
90,593
-0.07(-0.89%)
May 03, 2019
7.742
7.779
7.711
7.761
66,627
+0.05(+0.65%)
May 02, 2019
7.729
7.754
7.698
7.711
73,669
-0.06(-0.73%)
May 01, 2019
7.761
7.823
7.736
7.767
141,615
+0.01(+0.16%)
Apr 30, 2019
7.729
7.767
7.704
7.754
68,840
+0.01(+0.08%)
Apr 29, 2019
7.692
7.748
7.677
7.748
113,852
+0.06(+0.73%)
Apr 26, 2019
7.686
7.717
7.686
7.692
100,181
+0.03(+0.33%)
Apr 25, 2019
7.723
7.737
7.667
7.667
48,186
-0.08(-1.05%)
Apr 24, 2019
7.761
7.792
7.729
7.748
63,063
-0.03(-0.40%)
Apr 23, 2019
7.761
7.785
7.748
7.779
54,972
+0.03(+0.40%)
Apr 22, 2019
7.786
7.792
7.742
7.748
96,263
-0.07(-0.88%)
Apr 18, 2019
7.792
7.823
7.766
7.817
68,705
+0.03(+0.40%)
Apr 17, 2019
7.823
7.830
7.781
7.786
62,531
-0.03(-0.40%)
Apr 16, 2019
7.861
7.867
7.811
7.817
80,682
+0.00(+0.00%)
Apr 15, 2019
7.805
7.823
7.761
7.817
103,992
+0.02(+0.24%)
Apr 12, 2019
7.798
7.817
7.768
7.798
98,583
+0.04(+0.56%)
Apr 11, 2019
7.767
7.792
7.742
7.754
83,475
-0.01(-0.16%)
Apr 10, 2019
7.736
7.767
7.708
7.767
45,283
+0.05(+0.65%)
Apr 09, 2019
7.729
7.743
7.698
7.717
96,439
-0.04(-0.56%)
Apr 08, 2019
7.742
7.773
7.736
7.761
70,000
+0.01(+0.08%)
Apr 05, 2019
7.779
7.805
7.723
7.754
96,027
-0.01(-0.08%)
Apr 04, 2019
7.767
7.773
7.729
7.761
50,495
-0.01(-0.08%)
Apr 03, 2019
7.748
7.779
7.717
7.767
121,181
+0.03(+0.40%)
Apr 02, 2019
7.748
7.754
7.704
7.736
87,157
-0.03(-0.40%)
Apr 01, 2019
7.761
7.779
7.729
7.767
130,621
+0.06(+0.81%)
Mar 29, 2019
7.643
7.704
7.619
7.704
252,183
+0.07(+0.96%)
Mar 28, 2019
7.643
7.643
7.619
7.631
141,211
-0.01(-0.08%)
Mar 27, 2019
7.613
7.637
7.590
7.637
113,011
+0.04(+0.48%)
Mar 26, 2019
7.558
7.607
7.558
7.600
230,403
+0.06(+0.73%)
Mar 25, 2019
7.570
7.613
7.509
7.545
437,457
-0.16(-2.06%)
Mar 22, 2019
7.753
7.759
7.677
7.704
131,979
-0.07(-0.94%)
Mar 21, 2019
7.710
7.784
7.706
7.778
100,158
+0.07(+0.87%)
Mar 20, 2019
7.729
7.753
7.692
7.710
55,886
-0.04(-0.55%)
Mar 19, 2019
7.735
7.772
7.723
7.753
121,174
+0.04(+0.56%)
Mar 18, 2019
7.680
7.717
7.631
7.710
78,991
+0.05(+0.64%)
Mar 15, 2019
7.643
7.686
7.637
7.662
112,517
+0.02(+0.24%)
Mar 14, 2019
7.643
7.674
7.643
7.643
100,090
-0.02(-0.24%)
Mar 13, 2019
7.680
7.680
7.649
7.662
84,453
+0.02(+0.24%)
Mar 12, 2019
7.643
7.655
7.637
7.643
57,846
+0.02(+0.32%)
Mar 11, 2019
7.558
7.622
7.558
7.619
69,417
+0.09(+1.14%)
Mar 08, 2019
7.503
7.552
7.460
7.533
101,560
-0.06(-0.81%)
Mar 07, 2019
7.643
7.649
7.582
7.594
102,504
-0.07(-0.88%)
Mar 06, 2019
7.710
7.713
7.662
7.662
118,413
-0.04(-0.56%)
Mar 05, 2019
7.735
7.738
7.704
7.704
78,077
-0.02(-0.24%)
Mar 04, 2019
7.784
7.814
7.717
7.723
149,723
-0.06(-0.71%)
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
.