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 (%)
Feb 28, 2022 5.227 5.264 5.181 5.242 47,780 -0.04(-0.71%)
Feb 25, 2022 5.204 5.287 5.219 5.279 70,322 +0.05(+0.86%)
Feb 24, 2022 5.121 5.234 5.053 5.234 158,065 -0.01(-0.14%)
Feb 23, 2022 5.257 5.272 5.234 5.242 121,100 +0.00(+0.00%)
Feb 22, 2022 5.234 5.262 5.196 5.242 70,200 -0.03(-0.57%)
Feb 18, 2022 5.272 0 -0.04(-0.71%)
Feb 17, 2022 5.340 5.355 5.309 5.309 44,626 -0.06(-1.12%)
Feb 16, 2022 5.324 5.392 5.324 5.370 62,587 +0.04(+0.71%)
Feb 15, 2022 5.324 5.377 5.324 5.332 51,805 +0.05(+1.00%)
Feb 14, 2022 5.309 5.309 5.272 5.279 54,306 -0.05(-0.85%)
Feb 11, 2022 5.377 5.392 5.287 5.324 78,410 -0.02(-0.42%)
Feb 10, 2022 5.317 5.423 5.317 5.347 134,022 -0.02(-0.28%)
Feb 09, 2022 5.309 5.362 5.309 5.362 40,190 +0.08(+1.57%)
Feb 08, 2022 5.234 5.279 5.234 5.279 48,113 +0.05(+0.86%)
Feb 07, 2022 5.264 5.297 5.227 5.234 82,621 -0.02(-0.43%)
Feb 04, 2022 5.234 5.302 5.234 5.257 110,079 -0.02(-0.29%)
Feb 03, 2022 5.287 5.249 5.272 131,591 -0.05(-0.99%)
Feb 02, 2022 5.377 5.411 5.324 5.324 103,146 -0.06(-1.12%)
Feb 01, 2022 5.407 5.419 5.377 5.385 102,188 -0.02(-0.28%)
Jan 31, 2022 5.302 5.415 5.400 65,508 +0.13(+2.43%)
Jan 28, 2022 5.272 5.302 5.260 5.272 25,806 +0.00(+0.00%)
Jan 27, 2022 5.294 5.302 5.272 5.272 38,163 -0.02(-0.43%)
Jan 26, 2022 5.347 5.407 5.294 5.294 37,007 -0.04(-0.71%)
Jan 25, 2022 5.227 5.362 5.227 5.332 145,161 +0.07(+1.29%)
Jan 24, 2022 5.294 5.294 5.166 5.264 96,670 -0.08(-1.41%)
Jan 21, 2022 5.430 5.430 5.279 5.340 89,191 -0.11(-1.94%)
Jan 20, 2022 5.475 5.528 5.437 5.445 109,200 +0.06(+1.12%)
Jan 19, 2022 5.475 5.528 5.385 5.385 243,969 -0.06(-1.11%)
Jan 18, 2022 5.468 5.505 5.392 5.445 211,263 -0.02(-0.41%)
Jan 14, 2022 5.468 0 -0.01(-0.14%)
Jan 13, 2022 5.498 5.513 5.430 5.475 172,884 -0.02(-0.27%)
Jan 12, 2022 5.460 5.513 5.460 5.490 118,858 +0.10(+1.82%)
Jan 11, 2022 5.317 5.426 5.309 5.392 80,151 +0.11(+2.14%)
Jan 10, 2022 5.257 5.302 5.242 5.279 151,482 +0.04(+0.72%)
Jan 07, 2022 5.264 5.340 5.215 5.242 420,100 -0.01(-0.14%)
Jan 06, 2022 5.272 5.307 5.246 5.249 145,172 +0.00(+0.00%)
Jan 05, 2022 5.355 5.362 5.249 5.249 127,835 -0.11(-1.97%)
Jan 04, 2022 5.370 5.407 5.355 5.355 79,522 -0.03(-0.56%)
Jan 03, 2022 5.370 5.430 5.355 5.385 58,776 +0.04(+0.70%)
Dec 31, 2021 5.362 5.366 5.340 5.347 96,810 -0.02(-0.28%)
Dec 30, 2021 5.362 5.392 5.287 5.362 113,653 +0.01(+0.14%)
Dec 29, 2021 5.355 5.401 5.333 5.355 70,206 +0.00(+0.00%)
Dec 28, 2021 5.399 5.399 5.354 5.355 54,984 -0.01(-0.14%)
Dec 27, 2021 5.369 5.399 5.355 5.362 133,520 +0.01(+0.27%)
Dec 23, 2021 5.355 5.457 5.318 5.347 48,774 +0.01(+0.28%)
Dec 22, 2021 5.244 5.347 5.237 5.333 97,428 +0.10(+1.97%)
Dec 21, 2021 5.193 5.244 5.189 5.230 109,537 +0.08(+1.57%)
Dec 20, 2021 5.127 5.252 5.112 5.149 150,823 -0.04(-0.71%)
Dec 17, 2021 5.142 5.193 5.120 5.186 92,210 +0.04(+0.86%)
Dec 16, 2021 5.200 5.230 5.142 5.142 108,495 -0.04(-0.71%)
Dec 15, 2021 5.149 5.193 5.083 5.178 134,570 +0.01(+0.28%)
Dec 14, 2021 5.156 5.193 5.142 5.164 94,991 -0.01(-0.14%)
Dec 13, 2021 5.252 5.252 5.164 5.171 85,836 -0.10(-1.95%)
Dec 10, 2021 5.296 5.303 5.237 5.274 124,471 +0.01(+0.14%)
Dec 09, 2021 5.289 5.289 5.259 5.266 106,250 -0.03(-0.55%)
Dec 08, 2021 5.421 5.421 5.289 5.296 76,383 +0.01(+0.14%)
Dec 07, 2021 5.318 5.377 5.281 5.289 45,401 +0.04(+0.70%)
Dec 06, 2021 5.237 5.266 5.222 5.252 87,947 +0.02(+0.42%)
Dec 03, 2021 5.333 5.333 5.230 5.230 55,373 -0.09(-1.66%)
Dec 02, 2021 5.311 5.362 5.300 5.318 139,474 +0.04(+0.70%)
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.