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 (%)
Mar 31, 2022 5.068 5.070 5.016 5.046 70,198 -0.05(-1.03%)
Mar 30, 2022 5.068 5.106 5.046 5.099 51,580 +0.04(+0.74%)
Mar 29, 2022 5.053 5.114 5.038 5.061 80,032 +0.06(+1.20%)
Mar 28, 2022 4.940 5.008 4.925 5.001 97,931 +0.05(+1.07%)
Mar 25, 2022 4.955 4.963 4.925 4.948 34,332 -0.04(-0.76%)
Mar 24, 2022 4.948 5.008 4.925 4.986 69,579 +0.05(+1.07%)
Mar 23, 2022 4.971 5.008 4.933 4.933 44,362 -0.05(-1.06%)
Mar 22, 2022 4.918 5.008 4.918 4.986 72,197 +0.11(+2.32%)
Mar 21, 2022 4.933 4.940 4.865 4.873 81,448 -0.06(-1.22%)
Mar 18, 2022 4.880 4.948 4.865 4.933 71,824 +0.05(+0.92%)
Mar 17, 2022 4.843 4.907 4.804 4.888 62,764 +0.04(+0.78%)
Mar 16, 2022 4.609 4.880 4.609 4.850 112,505 +0.31(+6.80%)
Mar 15, 2022 4.496 4.571 4.492 4.541 74,852 +0.02(+0.33%)
Mar 14, 2022 4.594 4.609 4.473 4.526 71,341 -0.10(-2.12%)
Mar 11, 2022 4.722 4.745 4.617 4.624 134,757 -0.10(-2.07%)
Mar 10, 2022 4.775 4.775 4.692 4.722 61,342 -0.05(-1.10%)
Mar 09, 2022 4.707 4.812 4.707 4.775 81,775 +0.11(+2.26%)
Mar 08, 2022 4.684 4.760 4.639 4.669 116,889 -0.02(-0.32%)
Mar 07, 2022 4.888 4.888 4.654 4.684 136,675 -0.23(-4.75%)
Mar 04, 2022 5.008 5.046 4.910 4.918 112,047 -0.16(-3.12%)
Mar 03, 2022 5.159 5.303 5.076 5.076 70,417 -0.08(-1.46%)
Mar 02, 2022 5.136 5.167 5.106 5.151 49,433 -0.02(-0.44%)
Mar 01, 2022 5.264 5.264 5.159 5.174 82,434 -0.07(-1.29%)
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%)
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.