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, 2018
8.375
8.396
8.238
8.238
139,957
-0.18(-2.08%)
May 30, 2018
8.260
8.413
8.260
8.413
101,598
+0.17(+2.06%)
May 29, 2018
8.287
8.293
8.172
8.243
117,130
-0.07(-0.86%)
May 25, 2018
8.314
8.314
8.314
0
-0.10(-1.17%)
May 24, 2018
8.429
8.429
8.317
8.413
179,071
+0.03(+0.33%)
May 23, 2018
8.396
8.396
8.304
8.386
88,571
-0.01(-0.13%)
May 22, 2018
8.511
8.511
8.380
8.396
104,741
-0.07(-0.78%)
May 21, 2018
8.446
8.468
8.416
8.462
117,359
+0.08(+0.91%)
May 18, 2018
8.407
8.407
8.325
8.386
76,664
-0.02(-0.26%)
May 17, 2018
8.479
8.479
8.375
8.407
96,357
-0.03(-0.32%)
May 16, 2018
8.402
8.435
8.320
8.435
72,451
+0.04(+0.52%)
May 15, 2018
8.402
8.402
8.325
8.391
114,268
-0.01(-0.13%)
May 14, 2018
8.446
8.446
8.391
8.402
89,728
+0.01(+0.07%)
May 11, 2018
8.386
8.407
8.358
8.396
65,917
+0.01(+0.13%)
May 10, 2018
8.353
8.391
8.342
8.386
101,774
+0.05(+0.66%)
May 09, 2018
8.309
8.336
8.260
8.331
112,395
+0.03(+0.40%)
May 08, 2018
8.429
8.429
8.282
8.298
144,015
-0.18(-2.13%)
May 07, 2018
8.364
8.479
8.298
8.479
65,169
+0.11(+1.37%)
May 04, 2018
8.287
8.380
8.251
8.364
60,394
+0.07(+0.79%)
May 03, 2018
8.298
8.304
8.232
8.298
122,341
+0.01(+0.07%)
May 02, 2018
8.276
8.342
8.276
8.293
82,668
+0.00(+0.00%)
May 01, 2018
8.325
8.325
8.221
8.293
143,245
-0.08(-0.98%)
Apr 30, 2018
8.396
8.451
8.358
8.375
152,066
-0.06(-0.71%)
Apr 27, 2018
8.396
8.435
8.331
8.435
131,114
+0.09(+1.05%)
Apr 26, 2018
8.260
8.364
8.260
8.347
99,008
+0.09(+1.13%)
Apr 25, 2018
8.282
8.320
8.205
8.254
171,218
-0.04(-0.46%)
Apr 24, 2018
8.396
8.396
8.211
8.293
179,539
-0.03(-0.33%)
Apr 23, 2018
8.304
8.336
8.290
8.320
152,463
+0.04(+0.46%)
Apr 20, 2018
8.293
8.293
8.238
8.282
138,805
+0.02(+0.26%)
Apr 19, 2018
8.298
8.325
8.249
8.260
110,035
-0.05(-0.59%)
Apr 18, 2018
8.331
8.358
8.309
8.309
84,015
+0.01(+0.07%)
Apr 17, 2018
8.298
8.342
8.264
8.304
120,286
+0.04(+0.53%)
Apr 16, 2018
8.271
8.293
8.216
8.260
157,201
+0.06(+0.73%)
Apr 13, 2018
8.211
8.249
8.172
8.200
110,006
-0.01(-0.07%)
Apr 12, 2018
8.172
8.205
8.161
8.205
94,900
+0.05(+0.67%)
Apr 11, 2018
8.161
8.194
8.118
8.150
93,732
-0.01(-0.13%)
Apr 10, 2018
8.134
8.210
8.134
8.161
128,710
+0.09(+1.08%)
Apr 09, 2018
8.134
8.260
8.074
8.074
138,556
-0.03(-0.34%)
Apr 06, 2018
8.167
8.178
8.057
8.101
122,483
-0.08(-1.00%)
Apr 05, 2018
8.172
8.183
8.137
8.183
121,328
+0.08(+1.01%)
Apr 04, 2018
8.057
8.128
7.986
8.101
177,015
-0.10(-1.27%)
Apr 03, 2018
8.205
8.205
8.063
8.205
193,658
+0.00(+0.00%)
Apr 02, 2018
8.189
8.205
7.970
8.205
102,463
+0.05(+0.67%)
Mar 29, 2018
8.150
8.150
8.150
0
+0.13(+1.67%)
Mar 28, 2018
8.124
8.124
8.011
8.016
144,440
-0.07(-0.86%)
Mar 27, 2018
8.172
8.196
8.070
8.086
101,479
-0.02(-0.26%)
Mar 26, 2018
8.091
8.129
8.054
8.107
102,663
+0.09(+1.07%)
Mar 23, 2018
8.113
8.129
8.009
8.022
111,105
-0.06(-0.73%)
Mar 22, 2018
8.177
8.215
8.075
8.081
82,999
-0.16(-1.89%)
Mar 21, 2018
8.225
8.277
8.225
8.236
44,226
+0.02(+0.20%)
Mar 20, 2018
8.242
8.260
8.204
8.220
80,378
+0.03(+0.33%)
Mar 19, 2018
8.247
8.253
8.166
8.193
76,630
-0.07(-0.84%)
Mar 16, 2018
8.252
8.268
8.252
8.263
69,679
+0.03(+0.33%)
Mar 15, 2018
8.247
8.295
8.231
8.236
95,448
-0.01(-0.07%)
Mar 14, 2018
8.349
8.349
8.236
8.242
106,865
-0.03(-0.32%)
Mar 13, 2018
8.376
8.439
8.258
8.268
202,008
-0.10(-1.22%)
Mar 12, 2018
8.419
8.445
8.360
8.370
89,018
-0.04(-0.51%)
Mar 09, 2018
8.376
8.440
8.370
8.413
47,036
+0.10(+1.22%)
Mar 08, 2018
8.317
8.360
8.301
8.312
79,912
-0.02(-0.25%)
Mar 07, 2018
8.344
8.333
121,872
+0.03(+0.36%)
Mar 06, 2018
8.290
8.317
8.247
8.303
110,401
+0.07(+0.81%)
Mar 05, 2018
8.215
8.291
8.193
8.236
173,900
-0.02(-0.26%)
Mar 02, 2018
8.252
8.263
8.166
8.258
104,642
-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
.