Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voya Emerging Markets High Dividend Equity Fund (NY: IHD )

5.250 -0.050 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.178 5.192 5.102 5.130 203,848 -0.10(-1.97%)
Jan 28, 2021 5.253 5.274 5.198 5.233 118,125 +0.01(+0.13%)
Jan 27, 2021 5.384 5.418 5.226 5.226 267,166 -0.23(-4.15%)
Jan 26, 2021 5.541 5.565 5.452 5.452 146,531 -0.11(-1.97%)
Jan 25, 2021 5.528 5.572 5.521 5.562 93,563 +0.05(+1.00%)
Jan 22, 2021 5.507 5.514 5.466 5.507 122,775 -0.04(-0.74%)
Jan 21, 2021 5.582 5.624 5.534 5.548 109,340 -0.01(-0.25%)
Jan 20, 2021 5.562 5.582 5.548 5.562 78,777 +0.08(+1.50%)
Jan 19, 2021 5.480 5.507 5.226 5.480 110,190 +0.07(+1.27%)
Jan 15, 2021 5.473 5.493 5.397 5.411 146,251 -0.08(-1.50%)
Jan 14, 2021 5.438 5.493 5.322 5.493 312,412 +0.12(+2.17%)
Jan 13, 2021 5.233 5.445 5.233 5.377 157,521 +0.12(+2.35%)
Jan 12, 2021 5.260 5.274 5.219 5.253 127,858 +0.04(+0.79%)
Jan 11, 2021 5.226 5.260 5.157 5.212 138,017 -0.03(-0.52%)
Jan 08, 2021 5.198 5.267 5.137 5.240 157,624 +0.08(+1.60%)
Jan 07, 2021 5.123 5.192 5.075 5.157 109,620 +0.08(+1.48%)
Jan 06, 2021 5.075 5.109 5.048 5.082 256,370 +0.00(+0.00%)
Jan 05, 2021 5.000 5.082 4.984 5.082 162,626 +0.09(+1.79%)
Jan 04, 2021 5.041 5.075 4.986 4.993 134,589 +0.01(+0.28%)
Dec 31, 2020 4.979 4.979 4.979 133,982 -0.03(-0.55%)
Dec 30, 2020 5.006 5.048 5.000 5.006 133,982 +0.04(+0.83%)
Dec 29, 2020 4.945 4.979 4.925 4.965 156,818 +0.06(+1.23%)
Dec 28, 2020 4.952 4.952 4.885 4.905 187,577 -0.01(-0.27%)
Dec 24, 2020 4.952 4.952 4.912 4.918 107,147 -0.03(-0.54%)
Dec 23, 2020 4.945 4.952 4.912 4.945 90,203 +0.04(+0.82%)
Dec 22, 2020 4.965 4.965 4.865 4.905 87,081 -0.07(-1.48%)
Dec 21, 2020 4.965 4.985 4.918 4.979 129,327 -0.01(-0.27%)
Dec 18, 2020 5.005 5.025 4.959 4.992 73,822 -0.01(-0.27%)
Dec 17, 2020 5.025 5.039 4.985 5.005 136,119 +0.03(+0.67%)
Dec 16, 2020 4.952 4.985 4.938 4.972 168,407 +0.02(+0.41%)
Dec 15, 2020 4.999 4.999 4.938 4.952 84,579 -0.03(-0.54%)
Dec 14, 2020 4.932 5.005 4.932 4.979 186,400 +0.05(+1.09%)
Dec 11, 2020 4.898 4.932 4.892 4.925 87,720 -0.02(-0.41%)
Dec 10, 2020 4.905 4.989 4.905 4.945 140,948 +0.04(+0.82%)
Dec 09, 2020 4.999 5.072 4.892 4.905 109,751 -0.11(-2.14%)
Dec 08, 2020 4.972 5.025 4.972 5.012 101,397 -0.01(-0.13%)
Dec 07, 2020 5.046 5.086 4.992 5.019 118,125 -0.03(-0.53%)
Dec 04, 2020 5.019 5.072 5.019 5.046 187,097 +0.01(+0.27%)
Dec 03, 2020 4.972 5.092 4.972 5.032 74,183 +0.06(+1.21%)
Dec 02, 2020 4.912 4.979 4.902 4.972 80,097 +0.04(+0.81%)
Dec 01, 2020 4.858 4.952 4.851 4.932 97,159 +0.09(+1.80%)
Nov 30, 2020 4.932 4.932 4.838 4.845 70,369 -0.11(-2.18%)
Nov 27, 2020 4.912 4.959 4.912 4.953 33,773 +0.04(+0.83%)
Nov 25, 2020 4.905 4.932 4.885 4.912 43,785 -0.01(-0.14%)
Nov 24, 2020 4.932 4.952 4.885 4.918 138,878 +0.01(+0.14%)
Nov 23, 2020 4.932 4.932 4.898 4.912 109,767 +0.02(+0.41%)
Nov 20, 2020 4.905 4.905 4.841 4.892 65,155 -0.01(-0.14%)
Nov 19, 2020 4.825 4.898 4.805 4.898 85,002 +0.06(+1.24%)
Nov 18, 2020 4.798 4.838 4.751 4.838 87,746 +0.03(+0.70%)
Nov 17, 2020 4.724 4.811 4.700 4.805 75,862 +0.07(+1.56%)
Nov 16, 2020 4.738 4.744 4.684 4.731 106,420 +0.05(+1.00%)
Nov 13, 2020 4.611 4.684 4.584 4.684 85,180 +0.09(+1.89%)
Nov 12, 2020 4.611 4.628 4.557 4.597 96,338 -0.02(-0.43%)
Nov 11, 2020 4.611 4.624 4.584 4.617 118,736 +0.00(+0.00%)
Nov 10, 2020 4.624 4.644 4.584 4.617 147,583 -0.04(-0.86%)
Nov 09, 2020 4.664 4.684 4.624 4.657 195,463 +0.06(+1.31%)
Nov 06, 2020 4.590 4.597 4.544 4.597 120,746 +0.00(+0.00%)
Nov 05, 2020 4.550 4.611 4.544 4.597 134,008 +0.09(+1.93%)
Nov 04, 2020 4.443 4.520 4.443 4.510 46,248 +0.10(+2.28%)
Nov 03, 2020 4.410 4.437 4.390 4.410 57,837 +0.03(+0.61%)
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.