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 29, 2015
6.424
6.446
6.407
6.411
117,720
-0.05(-0.72%)
May 28, 2015
6.437
6.475
6.432
6.458
123,996
-0.01(-0.13%)
May 27, 2015
6.420
6.496
6.416
6.466
132,116
+0.03(+0.52%)
May 26, 2015
6.508
6.513
6.411
6.432
124,712
-0.11(-1.74%)
May 22, 2015
6.530
6.546
6.546
6.546
93,882
+0.00(+0.00%)
May 21, 2015
6.542
6.559
6.521
6.546
100,253
+0.03(+0.39%)
May 20, 2015
6.525
6.530
6.504
6.521
64,632
-0.01(-0.13%)
May 19, 2015
6.521
6.542
6.500
6.530
113,377
-0.01(-0.13%)
May 18, 2015
6.500
6.546
6.492
6.538
139,847
+0.02(+0.32%)
May 15, 2015
6.517
6.538
6.500
6.517
155,624
-0.02(-0.32%)
May 14, 2015
6.492
6.538
6.492
6.538
208,929
+0.10(+1.51%)
May 13, 2015
6.432
6.466
6.416
6.441
119,883
+0.00(+0.00%)
May 12, 2015
6.373
6.441
6.373
6.441
157,552
+0.02(+0.33%)
May 11, 2015
6.454
6.470
6.420
6.420
166,030
-0.02(-0.33%)
May 08, 2015
6.390
6.470
6.390
6.441
188,761
+0.07(+1.06%)
May 07, 2015
6.395
6.403
6.361
6.373
158,313
+0.01(+0.13%)
May 06, 2015
6.428
6.440
6.348
6.365
109,835
-0.05(-0.79%)
May 05, 2015
6.445
6.466
6.411
6.416
97,858
-0.05(-0.78%)
May 04, 2015
6.483
6.513
6.458
6.466
94,755
-0.00(-0.07%)
May 01, 2015
6.428
6.487
6.428
6.470
154,700
+0.06(+0.92%)
Apr 30, 2015
6.441
6.466
6.411
6.411
129,361
-0.05(-0.78%)
Apr 29, 2015
6.470
6.492
6.449
6.462
73,318
-0.04(-0.65%)
Apr 28, 2015
6.470
6.508
6.467
6.504
115,727
+0.03(+0.52%)
Apr 27, 2015
6.517
6.525
6.470
6.470
111,021
-0.02(-0.33%)
Apr 24, 2015
6.475
6.492
6.449
6.492
119,894
+0.02(+0.26%)
Apr 23, 2015
6.424
6.487
6.420
6.475
99,326
+0.06(+0.92%)
Apr 22, 2015
6.407
6.424
6.348
6.416
124,932
-0.00(-0.07%)
Apr 21, 2015
6.424
6.436
6.390
6.420
127,829
+0.01(+0.13%)
Apr 20, 2015
6.411
6.437
6.409
6.411
81,063
+0.03(+0.46%)
Apr 17, 2015
6.395
6.407
6.369
6.382
120,710
-0.08(-1.30%)
Apr 16, 2015
6.462
6.492
6.449
6.466
178,981
-0.03(-0.45%)
Apr 15, 2015
6.475
6.500
6.462
6.496
197,393
+0.05(+0.85%)
Apr 14, 2015
6.424
6.445
6.378
6.441
189,726
+0.05(+0.79%)
Apr 13, 2015
6.411
6.437
6.411
6.390
154,778
-0.05(-0.79%)
Apr 10, 2015
6.428
6.458
6.411
6.441
232,295
+0.01(+0.20%)
Apr 09, 2015
6.424
6.429
6.369
6.428
130,802
+0.01(+0.13%)
Apr 08, 2015
6.411
6.448
6.393
6.420
120,276
+0.01(+0.13%)
Apr 07, 2015
6.437
6.479
6.411
6.411
145,658
-0.01(-0.20%)
Apr 06, 2015
6.361
6.447
6.361
6.424
120,658
+0.05(+0.86%)
Apr 02, 2015
6.395
6.369
6.369
6.369
113,086
+0.00(+0.07%)
Apr 01, 2015
6.373
6.373
6.289
6.365
128,242
-0.15(-2.27%)
Mar 31, 2015
6.483
6.538
6.483
6.513
286,588
-0.01(-0.13%)
Mar 30, 2015
6.492
6.559
6.492
6.521
174,375
+0.05(+0.85%)
Mar 27, 2015
6.454
6.479
6.445
6.466
99,503
-0.00(-0.07%)
Mar 26, 2015
6.428
6.475
6.411
6.470
136,450
+0.00(+0.00%)
Mar 25, 2015
6.508
6.508
6.462
6.470
110,212
-0.03(-0.52%)
Mar 24, 2015
6.492
6.517
6.475
6.504
115,407
+0.00(+0.00%)
Mar 23, 2015
6.470
6.525
6.458
6.504
128,472
+0.03(+0.52%)
Mar 20, 2015
6.496
6.521
6.454
6.470
258,642
+0.01(+0.20%)
Mar 19, 2015
6.475
6.483
6.441
6.458
90,122
-0.05(-0.78%)
Mar 18, 2015
6.386
6.513
6.382
6.508
164,216
+0.10(+1.58%)
Mar 17, 2015
6.416
6.432
6.382
6.407
128,104
-0.02(-0.33%)
Mar 16, 2015
6.420
6.454
6.373
6.428
129,197
+0.03(+0.53%)
Mar 13, 2015
6.437
6.437
6.369
6.395
92,465
-0.06(-0.98%)
Mar 12, 2015
6.407
6.476
6.403
6.458
122,038
+0.05(+0.72%)
Mar 11, 2015
6.437
6.445
6.403
6.411
114,022
-0.03(-0.46%)
Mar 10, 2015
6.500
6.516
6.437
6.441
98,425
-0.14(-2.12%)
Mar 09, 2015
6.567
6.580
6.542
6.580
45,402
+0.03(+0.39%)
Mar 06, 2015
6.563
6.584
6.530
6.555
95,309
-0.07(-1.02%)
Mar 05, 2015
6.597
6.728
6.589
6.622
62,097
+0.02(+0.32%)
Mar 04, 2015
6.589
6.631
6.563
6.601
50,146
-0.03(-0.45%)
Mar 03, 2015
6.635
6.664
6.631
6.631
113,586
-0.06(-0.88%)
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
.