Canada markets close in 3 hours 11 minutes

Voya Intermediate Bond R6 (IIBZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.59-0.05 (-0.58%)
As of 08:05AM EDT. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024------
Jul 01, 20248.648.648.648.648.64-
Jun 28, 20248.648.648.648.648.64-
Jun 27, 20248.688.688.688.688.68-
Jun 26, 20248.668.668.668.668.66-
Jun 25, 20248.708.708.708.708.70-
Jun 24, 20248.708.708.708.708.70-
Jun 21, 20248.698.698.698.698.69-
Jun 20, 20248.708.708.708.708.70-
Jun 18, 20248.718.718.718.718.71-
Jun 17, 20248.688.688.688.688.68-
Jun 14, 20248.728.728.728.728.72-
Jun 13, 20248.718.718.718.718.71-
Jun 12, 20248.678.678.678.678.67-
Jun 11, 20248.638.638.638.638.63-
Jun 10, 20248.598.598.598.598.59-
Jun 07, 20248.618.618.618.618.61-
Jun 06, 20248.688.688.688.688.68-
Jun 05, 20248.688.688.688.688.68-
Jun 04, 20248.668.668.668.668.66-
Jun 03, 20248.628.628.628.628.62-
May 31, 20248.548.548.548.548.54-
May 31, 20240.032 Dividend
May 30, 20248.548.548.548.548.51-
May 29, 20248.508.508.508.508.47-
May 28, 20248.548.548.548.548.51-
May 24, 20248.578.578.578.578.54-
May 23, 20248.578.578.578.578.54-
May 22, 20248.598.598.598.598.56-
May 21, 20248.618.618.618.618.58-
May 20, 20248.598.598.598.598.56-
May 17, 20248.608.608.608.608.57-
May 16, 20248.628.628.628.628.59-
May 15, 20248.648.648.648.648.61-
May 14, 20248.598.598.598.598.56-
May 13, 20248.578.578.578.578.54-
May 10, 20248.568.568.568.568.53-
May 09, 20248.588.588.588.588.55-
May 08, 20248.568.568.568.568.53-
May 07, 20248.588.588.588.588.55-
May 06, 20248.568.568.568.568.53-
May 03, 20248.568.568.568.568.53-
May 02, 20248.518.518.518.518.48-
May 01, 20248.488.488.488.488.45-
Apr 30, 20248.458.458.458.458.42-
Apr 30, 20240.033 Dividend
Apr 29, 20248.488.488.488.488.42-
Apr 26, 20248.468.468.468.468.40-
Apr 25, 20248.438.438.438.438.37-
Apr 24, 20248.468.468.468.468.40-
Apr 23, 20248.488.488.488.488.42-
Apr 22, 20248.478.478.478.478.41-
Apr 19, 20248.478.478.478.478.41-
Apr 18, 20248.468.468.468.468.40-
Apr 17, 20248.488.488.488.488.42-
Apr 16, 20248.458.458.458.458.39-
Apr 15, 20248.478.478.478.478.41-
Apr 12, 20248.538.538.538.538.46-
Apr 11, 20248.518.518.518.518.45-
Apr 10, 20248.518.518.518.518.45-
Apr 09, 20248.618.618.618.618.54-
Apr 08, 20248.588.588.588.588.51-
Apr 05, 20248.648.648.648.648.57-
Apr 04, 20248.648.648.648.648.57-
Apr 03, 20248.628.628.628.628.55-
Apr 02, 20248.618.618.618.618.54-
Apr 01, 20248.638.638.638.638.56-
Mar 28, 20248.688.688.688.688.61-
Mar 28, 20240.035 Dividend
Mar 27, 20248.698.698.698.698.59-
Mar 26, 20248.678.678.678.678.57-
Mar 25, 20248.668.668.668.668.56-
Mar 22, 20248.688.688.688.688.58-
Mar 21, 20248.658.658.658.658.55-
Mar 20, 20248.648.648.648.648.54-
Mar 19, 20248.638.638.638.638.53-
Mar 18, 20248.618.618.618.618.51-
Mar 15, 20248.638.638.638.638.53-
Mar 14, 20248.638.638.638.638.53-
Mar 13, 20248.698.698.698.698.59-
Mar 12, 20248.698.698.698.698.59-
Mar 11, 20248.728.728.728.728.62-
Mar 08, 20248.738.738.738.738.63-
Mar 07, 20248.728.728.728.728.62-
Mar 06, 20248.718.718.718.718.61-
Mar 05, 20248.698.698.698.698.59-
Mar 04, 20248.658.658.658.658.55-
Mar 01, 20248.668.668.668.668.56-
Feb 29, 20248.638.638.638.638.53-
Feb 29, 20240.03 Dividend
Feb 28, 20248.628.628.628.628.49-
Feb 27, 20248.608.608.608.608.47-
Feb 26, 20248.628.628.628.628.49-
Feb 23, 20248.638.638.638.638.50-
Feb 22, 20248.608.608.608.608.47-
Feb 21, 20248.608.608.608.608.47-
Feb 20, 20248.628.628.628.628.49-
Feb 16, 20248.648.648.648.648.51-
Feb 15, 20248.648.648.648.648.51-
Feb 14, 20248.628.628.628.628.49-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...