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 29, 2020
6.248
6.248
6.151
6.228
82,716
-0.05(-0.77%)
May 28, 2020
6.373
6.373
6.248
6.276
93,541
-0.01(-0.11%)
May 27, 2020
6.248
6.290
6.160
6.283
154,545
+0.12(+1.91%)
May 26, 2020
6.096
6.172
6.096
6.165
199,048
+0.19(+3.25%)
May 22, 2020
5.923
5.971
5.888
5.971
143,634
+0.05(+0.82%)
May 21, 2020
6.006
6.006
5.888
5.923
113,337
-0.07(-1.16%)
May 20, 2020
5.964
6.006
5.944
5.992
98,184
+0.15(+2.49%)
May 19, 2020
5.916
5.926
5.840
5.847
69,945
-0.06(-1.06%)
May 18, 2020
5.743
5.971
5.743
5.909
120,461
+0.20(+3.52%)
May 15, 2020
5.708
5.729
5.666
5.708
59,186
-0.02(-0.36%)
May 14, 2020
5.701
5.729
5.557
5.729
75,498
+0.03(+0.49%)
May 13, 2020
5.902
5.902
5.667
5.701
107,186
-0.19(-3.18%)
May 12, 2020
5.937
5.937
5.854
5.888
173,747
-0.03(-0.47%)
May 11, 2020
5.951
5.957
5.867
5.916
66,876
-0.02(-0.35%)
May 08, 2020
5.874
5.957
5.871
5.937
58,031
+0.13(+2.27%)
May 07, 2020
5.819
5.874
5.798
5.805
131,002
+0.03(+0.48%)
May 06, 2020
5.895
5.907
5.764
5.777
61,569
-0.10(-1.65%)
May 05, 2020
5.874
5.909
5.827
5.874
153,671
+0.06(+0.95%)
May 04, 2020
5.764
5.819
5.694
5.819
146,859
+0.03(+0.48%)
May 01, 2020
5.722
5.812
5.722
5.791
166,731
-0.12(-1.99%)
Apr 30, 2020
5.978
5.978
5.860
5.909
126,072
-0.16(-2.63%)
Apr 29, 2020
5.916
6.108
5.916
6.068
114,416
+0.16(+2.70%)
Apr 28, 2020
5.874
5.923
5.840
5.909
126,489
+0.07(+1.19%)
Apr 27, 2020
5.770
5.874
5.764
5.840
122,239
+0.12(+2.06%)
Apr 24, 2020
5.673
5.743
5.660
5.722
175,104
+0.06(+1.10%)
Apr 23, 2020
5.736
5.785
5.660
5.660
145,379
-0.08(-1.45%)
Apr 22, 2020
5.764
5.764
5.701
5.743
111,782
+0.03(+0.61%)
Apr 21, 2020
5.729
5.729
5.638
5.708
33,551
-0.08(-1.44%)
Apr 20, 2020
5.957
5.957
5.783
5.791
81,188
-0.22(-3.69%)
Apr 17, 2020
5.944
6.013
5.909
6.013
183,477
+0.17(+2.84%)
Apr 16, 2020
5.923
5.944
5.798
5.847
180,776
-0.10(-1.63%)
Apr 15, 2020
5.951
5.951
5.770
5.944
203,980
-0.06(-0.92%)
Apr 14, 2020
5.902
6.041
5.902
5.999
107,561
+0.19(+3.22%)
Apr 13, 2020
5.985
5.985
5.747
5.812
118,802
-0.19(-3.12%)
Apr 09, 2020
5.902
6.075
5.902
5.999
63,949
+0.20(+3.46%)
Apr 08, 2020
5.583
5.840
5.583
5.798
110,504
+0.21(+3.85%)
Apr 07, 2020
5.646
5.764
5.583
5.583
76,106
+0.01(+0.25%)
Apr 06, 2020
5.272
5.576
5.251
5.570
160,225
+0.44(+8.65%)
Apr 03, 2020
5.216
5.290
5.085
5.126
206,862
-0.10(-1.99%)
Apr 02, 2020
5.147
5.341
5.078
5.230
200,828
+0.06(+1.07%)
Apr 01, 2020
5.306
5.438
5.168
5.175
190,344
-0.30(-5.46%)
Mar 31, 2020
5.487
5.601
5.460
5.473
235,551
-0.10(-1.81%)
Mar 30, 2020
5.588
5.679
5.487
5.574
144,219
-0.01(-0.12%)
Mar 27, 2020
5.453
5.608
5.366
5.581
120,614
-0.03(-0.48%)
Mar 26, 2020
5.372
5.615
5.372
5.608
175,782
+0.17(+3.09%)
Mar 25, 2020
5.096
5.500
5.029
5.440
149,562
+0.36(+7.02%)
Mar 24, 2020
4.531
5.206
4.531
5.083
284,694
+0.68(+15.44%)
Mar 23, 2020
4.558
4.572
4.329
4.403
287,107
-0.24(-5.22%)
Mar 20, 2020
4.719
4.820
4.605
4.645
310,598
+0.02(+0.44%)
Mar 19, 2020
4.511
4.928
4.490
4.625
231,486
+0.09(+1.93%)
Mar 18, 2020
4.914
4.982
4.511
4.537
239,384
-0.62(-12.01%)
Mar 17, 2020
4.908
5.251
4.908
5.157
275,324
+0.20(+4.08%)
Mar 16, 2020
5.130
5.204
4.874
4.955
384,944
-0.51(-9.36%)
Mar 13, 2020
5.278
5.618
5.278
5.467
264,996
+0.32(+6.28%)
Mar 12, 2020
5.790
5.793
5.133
5.143
318,476
-0.96(-15.67%)
Mar 11, 2020
6.322
6.348
6.086
6.099
179,485
-0.32(-5.03%)
Mar 10, 2020
6.436
6.584
6.288
6.422
145,116
+0.03(+0.42%)
Mar 09, 2020
6.699
6.699
6.315
6.396
370,861
-0.58(-8.30%)
Mar 06, 2020
6.927
6.975
6.853
6.975
131,012
-0.11(-1.52%)
Mar 05, 2020
7.136
7.143
7.055
7.082
217,637
-0.14(-1.96%)
Mar 04, 2020
7.049
7.224
7.049
7.224
159,544
+0.20(+2.78%)
Mar 03, 2020
6.981
7.116
6.954
7.028
236,051
+0.08(+1.16%)
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
.