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
)
10.23
-0.02 (-0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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
7.292
7.298
7.228
7.241
85,778
-0.11(-1.46%)
May 30, 2019
7.367
7.418
7.330
7.349
119,965
-0.01(-0.09%)
May 29, 2019
7.399
7.399
7.254
7.355
158,419
-0.08(-1.10%)
May 28, 2019
7.488
7.519
7.355
7.437
62,835
-0.04(-0.59%)
May 24, 2019
7.469
7.488
7.437
7.481
84,354
+0.05(+0.68%)
May 23, 2019
7.506
7.506
7.349
7.431
86,981
-0.08(-1.01%)
May 22, 2019
7.488
7.532
7.475
7.506
102,735
+0.03(+0.34%)
May 21, 2019
7.506
7.519
7.462
7.481
109,828
+0.02(+0.25%)
May 20, 2019
7.456
7.506
7.456
7.462
78,938
-0.05(-0.67%)
May 17, 2019
7.513
7.544
7.481
7.513
100,813
-0.04(-0.50%)
May 16, 2019
7.519
7.582
7.519
7.551
81,029
+0.05(+0.67%)
May 15, 2019
7.488
7.506
7.443
7.500
93,660
-0.01(-0.17%)
May 14, 2019
7.488
7.519
7.456
7.513
89,353
+0.05(+0.68%)
May 13, 2019
7.544
7.551
7.431
7.462
114,248
-0.16(-2.07%)
May 10, 2019
7.570
7.620
7.519
7.620
104,770
+0.04(+0.58%)
May 09, 2019
7.582
7.627
7.488
7.576
108,483
-0.02(-0.25%)
May 08, 2019
7.639
7.639
7.595
7.595
75,376
-0.07(-0.91%)
May 07, 2019
7.766
7.770
7.595
7.664
114,742
-0.10(-1.30%)
May 06, 2019
7.759
7.772
7.715
7.766
89,733
-0.07(-0.89%)
May 03, 2019
7.816
7.853
7.785
7.835
65,995
+0.05(+0.65%)
May 02, 2019
7.803
7.828
7.772
7.785
72,970
-0.06(-0.73%)
May 01, 2019
7.835
7.898
7.810
7.841
140,271
+0.01(+0.16%)
Apr 30, 2019
7.803
7.841
7.778
7.829
68,187
+0.01(+0.08%)
Apr 29, 2019
7.766
7.822
7.750
7.822
112,772
+0.06(+0.73%)
Apr 26, 2019
7.759
7.791
7.759
7.766
99,231
+0.03(+0.33%)
Apr 25, 2019
7.797
7.811
7.740
7.740
47,729
-0.08(-1.05%)
Apr 24, 2019
7.835
7.867
7.803
7.822
62,464
-0.03(-0.40%)
Apr 23, 2019
7.835
7.860
7.822
7.854
54,450
+0.03(+0.40%)
Apr 22, 2019
7.860
7.867
7.816
7.822
95,350
-0.07(-0.88%)
Apr 18, 2019
7.867
7.898
7.841
7.892
68,053
+0.03(+0.40%)
Apr 17, 2019
7.898
7.905
7.856
7.860
61,937
-0.03(-0.40%)
Apr 16, 2019
7.936
7.942
7.886
7.892
79,916
+0.00(+0.00%)
Apr 15, 2019
7.879
7.898
7.835
7.892
103,005
+0.02(+0.24%)
Apr 12, 2019
7.873
7.892
7.842
7.873
97,648
+0.04(+0.56%)
Apr 11, 2019
7.841
7.867
7.816
7.829
82,683
-0.01(-0.16%)
Apr 10, 2019
7.810
7.841
7.782
7.841
44,853
+0.05(+0.65%)
Apr 09, 2019
7.803
7.817
7.772
7.791
95,524
-0.04(-0.56%)
Apr 08, 2019
7.816
7.848
7.810
7.835
69,336
+0.01(+0.08%)
Apr 05, 2019
7.854
7.879
7.797
7.829
95,116
-0.01(-0.08%)
Apr 04, 2019
7.841
7.848
7.803
7.835
50,015
-0.01(-0.08%)
Apr 03, 2019
7.822
7.854
7.791
7.841
120,031
+0.03(+0.40%)
Apr 02, 2019
7.822
7.829
7.778
7.810
86,331
-0.03(-0.40%)
Apr 01, 2019
7.835
7.854
7.803
7.841
129,381
+0.06(+0.81%)
Mar 29, 2019
7.716
7.778
7.692
7.778
249,791
+0.07(+0.96%)
Mar 28, 2019
7.716
7.716
7.692
7.704
139,871
-0.01(-0.08%)
Mar 27, 2019
7.686
7.710
7.663
7.710
111,939
+0.04(+0.48%)
Mar 26, 2019
7.630
7.679
7.630
7.673
228,217
+0.06(+0.73%)
Mar 25, 2019
7.642
7.686
7.581
7.618
433,306
-0.16(-2.06%)
Mar 22, 2019
7.828
7.834
7.751
7.778
130,727
-0.07(-0.94%)
Mar 21, 2019
7.784
7.858
7.780
7.852
99,208
+0.07(+0.87%)
Mar 20, 2019
7.803
7.828
7.766
7.784
55,355
-0.04(-0.55%)
Mar 19, 2019
7.809
7.846
7.797
7.828
120,024
+0.04(+0.56%)
Mar 18, 2019
7.753
7.791
7.704
7.784
78,241
+0.05(+0.64%)
Mar 15, 2019
7.716
7.760
7.710
7.735
111,450
+0.02(+0.24%)
Mar 14, 2019
7.716
7.747
7.716
7.716
99,140
-0.02(-0.24%)
Mar 13, 2019
7.753
7.753
7.723
7.735
83,652
+0.02(+0.24%)
Mar 12, 2019
7.716
7.729
7.710
7.716
57,298
+0.02(+0.32%)
Mar 11, 2019
7.630
7.695
7.630
7.692
68,758
+0.09(+1.14%)
Mar 08, 2019
7.574
7.624
7.531
7.605
100,596
-0.06(-0.81%)
Mar 07, 2019
7.716
7.723
7.655
7.667
101,531
-0.07(-0.88%)
Mar 06, 2019
7.784
7.787
7.735
7.735
117,290
-0.04(-0.56%)
Mar 05, 2019
7.809
7.812
7.778
7.778
77,336
-0.02(-0.24%)
Mar 04, 2019
7.858
7.889
7.791
7.797
148,303
-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
.