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
)
10.33
+0.04 (+0.39%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 10, 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, 2016
5.608
5.608
5.539
5.548
93,573
-0.02(-0.41%)
May 27, 2016
5.562
5.571
5.571
5.571
75,550
+0.03(+0.49%)
May 26, 2016
5.562
5.585
5.535
5.544
85,935
+0.00(+0.08%)
May 25, 2016
5.493
5.567
5.493
5.539
120,751
+0.05(+0.83%)
May 24, 2016
5.512
5.539
5.493
5.493
158,312
+0.04(+0.75%)
May 23, 2016
5.489
5.489
5.439
5.452
141,205
-0.02(-0.33%)
May 20, 2016
5.489
5.507
5.452
5.471
183,842
+0.01(+0.25%)
May 19, 2016
5.471
5.475
5.425
5.457
214,408
-0.03(-0.58%)
May 18, 2016
5.498
5.525
5.471
5.489
150,777
-0.01(-0.17%)
May 17, 2016
5.503
5.516
5.480
5.498
180,679
-0.00(-0.08%)
May 16, 2016
5.503
5.539
5.503
5.503
140,754
+0.01(+0.17%)
May 13, 2016
5.503
5.544
5.480
5.493
92,395
-0.03(-0.58%)
May 12, 2016
5.557
5.580
5.512
5.525
157,412
+0.01(+0.25%)
May 11, 2016
5.503
5.562
5.503
5.512
210,153
-0.02(-0.33%)
May 10, 2016
5.475
5.548
5.475
5.530
136,917
+0.07(+1.25%)
May 09, 2016
5.507
5.576
5.462
5.462
119,514
-0.05(-0.83%)
May 06, 2016
5.434
5.512
5.434
5.507
148,333
+0.06(+1.09%)
May 05, 2016
5.498
5.503
5.434
5.448
259,125
-0.05(-0.83%)
May 04, 2016
5.507
5.516
5.452
5.493
150,630
-0.03(-0.50%)
May 03, 2016
5.548
5.576
5.493
5.521
227,059
-0.08(-1.47%)
May 02, 2016
5.621
5.644
5.571
5.603
176,615
+0.01(+0.25%)
Apr 29, 2016
5.626
5.626
5.580
5.589
101,980
-0.04(-0.73%)
Apr 28, 2016
5.653
5.685
5.617
5.630
92,992
-0.05(-0.80%)
Apr 27, 2016
5.640
5.690
5.630
5.676
109,075
+0.07(+1.22%)
Apr 26, 2016
5.585
5.621
5.585
5.608
149,231
+0.05(+0.82%)
Apr 25, 2016
5.617
5.653
5.562
5.562
185,028
-0.08(-1.38%)
Apr 22, 2016
5.653
5.661
5.635
5.640
114,972
-0.01(-0.16%)
Apr 21, 2016
5.690
5.690
5.621
5.649
186,086
-0.03(-0.48%)
Apr 20, 2016
5.640
5.699
5.619
5.676
253,449
+0.05(+0.89%)
Apr 19, 2016
5.589
5.626
5.580
5.626
110,838
+0.09(+1.57%)
Apr 18, 2016
5.480
5.539
5.462
5.539
212,842
+0.07(+1.25%)
Apr 15, 2016
5.448
5.512
5.423
5.471
194,697
-0.01(-0.25%)
Apr 14, 2016
5.475
5.489
5.466
5.484
103,359
+0.03(+0.50%)
Apr 13, 2016
5.457
5.512
5.457
5.457
161,170
+0.05(+0.84%)
Apr 12, 2016
5.393
5.441
5.393
5.411
184,363
+0.04(+0.68%)
Apr 11, 2016
5.384
5.425
5.375
5.375
86,902
+0.02(+0.34%)
Apr 08, 2016
5.375
5.407
5.356
5.356
76,041
+0.05(+0.86%)
Apr 07, 2016
5.352
5.370
5.311
5.311
151,035
-0.05(-0.85%)
Apr 06, 2016
5.343
5.407
5.326
5.356
162,440
+0.04(+0.77%)
Apr 05, 2016
5.325
5.375
5.315
5.315
156,685
-0.07(-1.27%)
Apr 04, 2016
5.484
5.484
5.384
5.384
162,265
-0.10(-1.83%)
Apr 01, 2016
5.521
5.521
5.466
5.484
159,394
-0.04(-0.78%)
Mar 31, 2016
5.523
5.563
5.514
5.528
355,629
+0.00(+0.00%)
Mar 30, 2016
5.506
5.550
5.488
5.528
199,541
+0.08(+1.38%)
Mar 29, 2016
5.346
5.457
5.346
5.452
221,001
+0.11(+1.99%)
Mar 28, 2016
5.359
5.368
5.342
5.346
94,026
+0.03(+0.50%)
Mar 24, 2016
5.377
5.319
5.319
5.319
107,381
-0.06(-1.07%)
Mar 23, 2016
5.408
5.426
5.377
5.377
125,446
-0.04(-0.74%)
Mar 22, 2016
5.408
5.443
5.399
5.417
142,433
-0.01(-0.24%)
Mar 21, 2016
5.448
5.461
5.412
5.430
133,041
+0.01(+0.16%)
Mar 18, 2016
5.470
5.470
5.421
5.421
170,013
-0.04(-0.81%)
Mar 17, 2016
5.373
5.475
5.368
5.466
100,904
+0.11(+1.99%)
Mar 16, 2016
5.306
5.377
5.288
5.359
129,676
+0.03(+0.58%)
Mar 15, 2016
5.333
5.386
5.324
5.328
80,472
-0.06(-1.07%)
Mar 14, 2016
5.475
5.475
5.381
5.386
136,922
-0.08(-1.38%)
Mar 11, 2016
5.386
5.466
5.381
5.461
233,104
+0.16(+3.01%)
Mar 10, 2016
5.386
5.386
5.284
5.302
182,419
-0.08(-1.40%)
Mar 09, 2016
5.350
5.377
5.317
5.377
135,360
+0.06(+1.17%)
Mar 08, 2016
5.311
5.315
5.297
5.315
75,575
-0.02(-0.33%)
Mar 07, 2016
5.328
5.349
5.288
5.333
111,971
-0.02(-0.41%)
Mar 04, 2016
5.328
5.368
5.286
5.355
191,916
+0.05(+0.92%)
Mar 03, 2016
5.253
5.311
5.253
5.306
227,043
+0.03(+0.59%)
Mar 02, 2016
5.240
5.275
5.222
5.275
117,970
+0.03(+0.51%)
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
.