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, 2024
10.50
10.54
10.44
10.54
42,780
+0.11(+1.05%)
May 30, 2024
10.32
10.43
10.30
10.43
59,756
+0.11(+1.07%)
May 29, 2024
10.49
10.49
10.32
10.32
135,152
-0.17(-1.62%)
May 28, 2024
10.55
10.55
10.44
10.49
65,437
-0.05(-0.47%)
May 24, 2024
10.24
10.54
10.24
10.54
171,014
+0.36(+3.54%)
May 23, 2024
10.37
10.42
10.17
10.18
55,083
-0.18(-1.74%)
May 22, 2024
10.47
10.47
10.30
10.36
70,130
-0.02(-0.19%)
May 21, 2024
10.28
10.38
10.26
10.38
76,782
+0.13(+1.27%)
May 20, 2024
10.18
10.26
10.18
10.25
29,174
+0.03(+0.29%)
May 17, 2024
10.27
10.27
10.13
10.22
63,596
-0.01(-0.10%)
May 16, 2024
10.28
10.36
10.16
10.23
67,000
-0.02(-0.20%)
May 15, 2024
10.23
10.28
10.17
10.25
58,700
+0.06(+0.59%)
May 14, 2024
10.12
10.19
10.12
10.19
64,375
+0.10(+0.99%)
May 13, 2024
10.18
10.20
10.07
10.09
47,646
-0.03(-0.30%)
May 10, 2024
10.18
10.18
10.07
10.12
59,064
+0.01(+0.10%)
May 09, 2024
10.12
10.12
10.10
10.11
56,565
+0.04(+0.40%)
May 08, 2024
10.05
10.09
10.03
10.07
76,448
+0.00(+0.00%)
May 07, 2024
10.05
10.16
10.04
10.07
76,189
+0.05(+0.50%)
May 06, 2024
10.04
10.08
9.990
10.02
56,383
+0.02(+0.20%)
May 03, 2024
10.01
10.05
9.970
10.00
52,572
+0.08(+0.81%)
May 02, 2024
9.910
9.970
9.890
9.920
46,545
+0.04(+0.40%)
May 01, 2024
9.970
9.990
9.870
9.880
87,935
-0.10(-1.00%)
Apr 30, 2024
10.09
10.09
9.970
9.980
77,724
-0.11(-1.08%)
Apr 29, 2024
10.11
10.17
10.08
10.09
46,195
+0.01(+0.10%)
Apr 26, 2024
10.08
10.10
10.05
10.08
35,307
+0.03(+0.30%)
Apr 25, 2024
10.16
10.20
9.970
10.05
32,594
-0.16(-1.55%)
Apr 24, 2024
10.26
10.31
10.21
10.21
62,030
-0.09(-0.87%)
Apr 23, 2024
10.28
10.32
10.28
10.30
42,720
+0.02(+0.19%)
Apr 22, 2024
10.28
10.29
10.20
10.28
55,596
+0.08(+0.78%)
Apr 19, 2024
10.26
10.26
10.18
10.20
55,695
-0.03(-0.29%)
Apr 18, 2024
10.30
10.30
10.21
10.23
21,623
-0.02(-0.19%)
Apr 17, 2024
10.20
10.28
10.20
10.25
61,698
+0.09(+0.88%)
Apr 16, 2024
10.20
10.22
10.14
10.16
41,038
-0.10(-0.97%)
Apr 15, 2024
10.43
10.45
10.16
10.26
52,965
-0.10(-0.96%)
Apr 12, 2024
10.45
10.45
10.28
10.36
28,459
-0.09(-0.85%)
Apr 11, 2024
10.40
10.45
10.36
10.45
34,894
+0.11(+1.05%)
Apr 10, 2024
10.43
10.46
10.34
10.34
41,109
-0.14(-1.32%)
Apr 09, 2024
10.44
10.48
10.36
10.47
70,069
+0.11(+1.05%)
Apr 08, 2024
10.35
10.39
10.29
10.37
27,729
+0.08(+0.77%)
Apr 05, 2024
10.19
10.36
10.19
10.29
54,677
+0.11(+1.07%)
Apr 04, 2024
10.15
10.21
10.15
10.18
59,543
+0.09(+0.88%)
Apr 03, 2024
10.01
10.09
10.01
10.09
33,291
+0.07(+0.74%)
Apr 02, 2024
10.08
10.08
9.990
10.01
41,484
-0.07(-0.74%)
Apr 01, 2024
10.25
10.25
10.08
10.09
43,332
-0.10(-0.98%)
Mar 28, 2024
10.04
10.19
10.04
10.19
68,972
+0.12(+1.15%)
Mar 27, 2024
10.00
10.07
10.00
10.07
44,899
+0.08(+0.78%)
Mar 26, 2024
10.05
10.09
9.995
9.995
49,609
-0.07(-0.67%)
Mar 25, 2024
10.10
10.13
10.05
10.06
22,775
-0.03(-0.29%)
Mar 22, 2024
10.11
10.13
10.05
10.09
27,375
+0.03(+0.29%)
Mar 21, 2024
10.01
10.07
10.01
10.06
27,581
+0.06(+0.58%)
Mar 20, 2024
9.918
10.01
9.889
10.00
51,291
+0.13(+1.27%)
Mar 19, 2024
9.840
9.908
9.837
9.879
25,371
+0.01(+0.10%)
Mar 18, 2024
9.898
9.932
9.869
9.869
34,790
+0.02(+0.20%)
Mar 15, 2024
9.889
9.933
9.850
9.850
21,894
-0.02(-0.20%)
Mar 14, 2024
10.00
10.05
9.869
9.869
22,865
-0.15(-1.45%)
Mar 13, 2024
10.01
10.06
10.00
10.01
21,055
+0.00(+0.00%)
Mar 12, 2024
10.03
10.04
10.01
10.01
44,783
+0.01(+0.10%)
Mar 11, 2024
9.956
10.02
9.947
10.00
71,448
+0.02(+0.19%)
Mar 08, 2024
9.966
10.03
9.966
9.986
21,815
+0.05(+0.49%)
Mar 07, 2024
9.898
9.966
9.685
9.937
72,472
+0.03(+0.30%)
Mar 06, 2024
9.879
9.921
9.879
9.907
54,365
+0.09(+0.88%)
Mar 05, 2024
9.831
9.879
9.811
9.821
87,800
+0.00(+0.01%)
Mar 04, 2024
9.743
9.826
9.743
9.820
22,025
+0.01(+0.09%)
Mar 01, 2024
9.734
9.831
9.734
9.811
27,461
+0.09(+0.90%)
Feb 29, 2024
9.685
9.734
9.685
9.724
29,896
+0.08(+0.80%)
Feb 28, 2024
9.676
9.714
9.637
9.647
38,405
-0.03(-0.30%)
Feb 27, 2024
9.685
9.714
9.656
9.676
44,790
+0.04(+0.40%)
Feb 26, 2024
9.743
9.743
9.637
9.637
23,531
-0.09(-0.90%)
Feb 23, 2024
9.705
9.781
9.685
9.724
32,761
+0.02(+0.20%)
Feb 22, 2024
9.705
9.724
9.695
9.705
17,994
+0.05(+0.50%)
Feb 21, 2024
9.637
9.683
9.637
9.656
25,805
+0.04(+0.40%)
Feb 20, 2024
9.647
9.656
9.608
9.617
22,817
-0.01(-0.10%)
Feb 16, 2024
9.647
9.656
9.627
9.627
26,897
-0.02(-0.25%)
Feb 15, 2024
9.695
9.695
9.647
9.651
13,420
+0.01(+0.15%)
Feb 14, 2024
9.608
9.714
9.608
9.637
37,040
+0.09(+0.91%)
Feb 13, 2024
9.617
9.627
9.521
9.550
23,803
-0.13(-1.30%)
Feb 12, 2024
9.656
9.753
9.656
9.676
22,807
+0.07(+0.71%)
Feb 09, 2024
9.676
9.676
9.569
9.608
26,981
+0.00(+0.00%)
Feb 08, 2024
9.685
9.695
9.588
9.608
33,890
-0.02(-0.20%)
Feb 07, 2024
9.627
9.705
9.540
9.627
47,499
+0.01(+0.10%)
Feb 06, 2024
9.588
9.676
9.588
9.617
20,991
+0.04(+0.40%)
Feb 05, 2024
9.588
9.632
9.511
9.579
53,518
+0.00(+0.00%)
Feb 02, 2024
9.705
9.705
9.579
9.579
45,027
-0.14(-1.40%)
Feb 01, 2024
9.647
9.725
9.627
9.714
23,769
+0.07(+0.70%)
Jan 31, 2024
9.695
9.706
9.617
9.647
25,003
-0.06(-0.60%)
Jan 30, 2024
9.724
9.763
9.647
9.705
13,614
-0.07(-0.69%)
Jan 29, 2024
9.656
9.811
9.598
9.772
17,718
+0.10(+1.00%)
Jan 26, 2024
9.666
9.734
9.559
9.676
32,918
+0.06(+0.60%)
Jan 25, 2024
9.559
9.622
9.559
9.617
12,173
+0.05(+0.51%)
Jan 24, 2024
9.627
9.666
9.540
9.569
52,010
+0.04(+0.41%)
Jan 23, 2024
9.492
9.579
9.492
9.530
20,794
+0.01(+0.10%)
Jan 22, 2024
9.540
9.617
9.521
9.521
84,208
-0.01(-0.10%)
Jan 19, 2024
9.579
9.588
9.521
9.530
11,036
+0.01(+0.10%)
Jan 18, 2024
9.588
9.617
9.521
9.521
21,646
-0.03(-0.30%)
Jan 17, 2024
9.627
9.627
9.424
9.550
44,784
-0.13(-1.30%)
Jan 16, 2024
9.869
9.872
9.656
9.676
43,758
-0.18(-1.87%)
Jan 12, 2024
9.782
9.888
9.724
9.860
19,077
+0.12(+1.19%)
Jan 11, 2024
9.782
9.811
9.666
9.743
19,323
-0.01(-0.10%)
Jan 10, 2024
9.831
9.831
9.706
9.753
17,588
-0.01(-0.10%)
Jan 09, 2024
9.598
9.802
9.598
9.763
38,708
+0.14(+1.41%)
Jan 08, 2024
9.714
9.714
9.617
9.627
70,461
-0.04(-0.40%)
Jan 05, 2024
9.753
9.763
9.666
9.666
52,936
-0.06(-0.60%)
Jan 04, 2024
9.685
9.782
9.685
9.724
37,970
-0.01(-0.10%)
Jan 03, 2024
9.802
9.879
9.647
9.734
43,107
-0.21(-2.14%)
Jan 02, 2024
9.831
9.976
9.695
9.947
52,090
+0.09(+0.88%)
Dec 29, 2023
9.898
9.947
9.860
9.860
44,772
+0.15(+1.50%)
Dec 28, 2023
9.695
9.763
9.695
9.714
21,596
+0.03(+0.29%)
Dec 27, 2023
9.715
9.721
9.658
9.686
43,161
-0.01(-0.10%)
Dec 26, 2023
9.629
9.753
9.629
9.696
42,444
+0.09(+0.99%)
Dec 22, 2023
9.582
9.724
9.582
9.601
31,239
+0.05(+0.50%)
Dec 21, 2023
9.535
9.601
9.516
9.554
30,485
+0.01(+0.10%)
Dec 20, 2023
9.592
9.648
9.544
9.544
54,430
-0.06(-0.59%)
Dec 19, 2023
9.563
9.620
9.554
9.601
58,882
+0.07(+0.70%)
Dec 18, 2023
9.667
9.667
9.497
9.535
31,752
-0.04(-0.40%)
Dec 15, 2023
9.658
9.753
9.539
9.573
47,231
-0.01(-0.10%)
Dec 14, 2023
9.535
9.648
9.529
9.582
29,276
+0.09(+1.00%)
Dec 13, 2023
9.487
9.516
9.402
9.487
38,071
+0.04(+0.40%)
Dec 12, 2023
9.440
9.511
9.421
9.450
44,431
+0.05(+0.50%)
Dec 11, 2023
9.468
9.487
9.402
9.402
25,055
-0.07(-0.70%)
Dec 08, 2023
9.459
9.468
9.375
9.468
18,823
+0.03(+0.30%)
Dec 07, 2023
9.440
9.525
9.421
9.440
50,058
+0.04(+0.40%)
Dec 06, 2023
9.184
9.402
9.184
9.402
135,495
+0.28(+3.12%)
Dec 05, 2023
9.156
9.184
9.109
9.118
40,573
-0.07(-0.72%)
Dec 04, 2023
9.194
9.203
9.161
9.184
41,390
-0.02(-0.21%)
Dec 01, 2023
9.156
9.241
9.156
9.203
32,335
+0.05(+0.52%)
Nov 30, 2023
9.128
9.184
9.113
9.156
28,139
+0.02(+0.21%)
Nov 29, 2023
9.109
9.137
9.090
9.137
40,587
+0.07(+0.73%)
Nov 28, 2023
9.071
9.156
9.071
9.071
35,788
-0.05(-0.52%)
Nov 27, 2023
9.194
9.194
9.101
9.118
28,641
-0.07(-0.72%)
Nov 24, 2023
9.109
9.196
9.109
9.184
12,797
+0.07(+0.73%)
Nov 22, 2023
9.184
9.184
9.093
9.118
52,599
-0.04(-0.41%)
Nov 21, 2023
9.099
9.175
9.099
9.156
17,639
+0.03(+0.31%)
Nov 20, 2023
9.118
9.169
9.109
9.128
27,997
+0.00(+0.00%)
Nov 17, 2023
9.137
9.165
9.118
9.128
23,593
+0.01(+0.10%)
Nov 16, 2023
9.128
9.180
9.090
9.118
30,545
+0.02(+0.21%)
Nov 15, 2023
9.061
9.117
9.061
9.099
22,554
+0.07(+0.73%)
Nov 14, 2023
8.919
9.042
8.919
9.033
27,841
+0.20(+2.25%)
Nov 13, 2023
8.777
8.834
8.768
8.834
13,155
+0.05(+0.54%)
Nov 10, 2023
8.711
8.787
8.673
8.787
18,820
+0.12(+1.42%)
Nov 09, 2023
8.777
8.787
8.616
8.664
48,274
-0.06(-0.65%)
Nov 08, 2023
8.768
8.768
8.702
8.720
26,173
-0.03(-0.32%)
Nov 07, 2023
8.749
8.800
8.692
8.749
14,080
+0.00(+0.00%)
Nov 06, 2023
8.834
8.863
8.739
8.749
23,029
-0.07(-0.75%)
Nov 03, 2023
8.787
8.892
8.787
8.815
34,969
+0.09(+1.09%)
Nov 02, 2023
8.550
8.749
8.550
8.720
41,232
+0.26(+3.02%)
Nov 01, 2023
8.408
8.470
8.389
8.465
21,963
+0.09(+1.02%)
Oct 31, 2023
8.332
8.417
8.332
8.380
35,698
+0.06(+0.68%)
Oct 30, 2023
8.247
8.370
8.228
8.323
26,985
+0.13(+1.62%)
Oct 27, 2023
8.219
8.238
8.152
8.190
80,706
+0.03(+0.35%)
Oct 26, 2023
8.238
8.287
8.162
8.162
47,821
-0.07(-0.81%)
Oct 25, 2023
8.304
8.313
8.219
8.228
34,806
-0.11(-1.36%)
Oct 24, 2023
8.313
8.361
8.294
8.342
30,281
+0.05(+0.57%)
Oct 23, 2023
8.351
8.370
8.285
8.294
26,306
-0.09(-1.13%)
Oct 20, 2023
8.484
8.521
8.389
8.389
16,454
-0.11(-1.34%)
Oct 19, 2023
8.616
8.616
8.503
8.503
12,668
-0.14(-1.64%)
Oct 18, 2023
8.711
8.743
8.616
8.645
18,406
-0.07(-0.76%)
Oct 17, 2023
8.683
8.768
8.673
8.711
52,475
+0.00(+0.00%)
Oct 16, 2023
8.720
8.758
8.644
8.711
46,793
+0.04(+0.44%)
Oct 13, 2023
8.692
8.702
8.588
8.673
28,846
+0.00(+0.00%)
Oct 12, 2023
8.711
8.711
8.645
8.673
52,048
-0.04(-0.43%)
Oct 11, 2023
8.673
8.711
8.654
8.711
14,719
+0.09(+1.10%)
Oct 10, 2023
8.531
8.654
8.531
8.616
78,776
+0.12(+1.45%)
Oct 09, 2023
8.474
8.529
8.474
8.493
38,810
-0.01(-0.11%)
Oct 06, 2023
8.380
8.531
8.380
8.503
34,287
+0.10(+1.24%)
Oct 05, 2023
8.380
8.597
8.380
8.399
26,304
-0.02(-0.23%)
Oct 04, 2023
8.522
8.522
8.389
8.417
61,599
-0.10(-1.22%)
Oct 03, 2023
8.559
8.631
8.522
8.522
29,266
-0.12(-1.42%)
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
.