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 (%)
Apr 30, 2019 4.522 4.562 4.505 4.556 115,490 +0.05(+1.14%)
Apr 29, 2019 4.516 4.516 4.476 4.505 86,674 +0.01(+0.25%)
Apr 26, 2019 4.482 4.510 4.476 4.493 133,634 -0.01(-0.13%)
Apr 25, 2019 4.539 4.539 4.488 4.499 81,897 -0.05(-1.00%)
Apr 24, 2019 4.567 4.567 4.516 4.545 121,273 -0.02(-0.50%)
Apr 23, 2019 4.567 4.579 4.545 4.567 96,483 +0.02(+0.50%)
Apr 22, 2019 4.562 4.562 4.505 4.545 130,474 -0.02(-0.38%)
Apr 18, 2019 4.573 4.579 4.562 4.562 49,279 -0.03(-0.62%)
Apr 17, 2019 4.613 4.624 4.570 4.590 48,192 +0.01(+0.12%)
Apr 16, 2019 4.579 4.590 4.559 4.585 118,639 +0.01(+0.12%)
Apr 15, 2019 4.619 4.619 4.550 4.579 181,062 -0.01(-0.12%)
Apr 12, 2019 4.585 4.612 4.579 4.585 69,272 +0.03(+0.63%)
Apr 11, 2019 4.590 4.590 4.550 4.556 92,400 -0.03(-0.75%)
Apr 10, 2019 4.590 4.602 4.579 4.590 91,164 +0.02(+0.50%)
Apr 09, 2019 4.596 4.602 4.562 4.567 135,565 -0.01(-0.25%)
Apr 08, 2019 4.567 4.585 4.556 4.579 76,211 -0.01(-0.12%)
Apr 05, 2019 4.602 4.607 4.573 4.585 98,033 +0.00(+0.00%)
Apr 04, 2019 4.567 4.594 4.533 4.585 143,402 +0.01(+0.25%)
Apr 03, 2019 4.556 4.590 4.516 4.573 126,026 +0.02(+0.50%)
Apr 02, 2019 4.499 4.550 4.453 4.550 199,790 +0.03(+0.76%)
Apr 01, 2019 4.488 4.516 4.448 4.516 294,951 +0.09(+2.00%)
Mar 29, 2019 4.428 4.456 4.400 4.428 431,102 +0.02(+0.38%)
Mar 28, 2019 4.472 4.472 4.395 4.411 351,236 -0.08(-1.74%)
Mar 27, 2019 4.528 4.528 4.467 4.489 115,602 -0.03(-0.62%)
Mar 26, 2019 4.550 4.558 4.511 4.517 95,038 -0.01(-0.25%)
Mar 25, 2019 4.561 4.561 4.511 4.528 69,296 -0.02(-0.49%)
Mar 22, 2019 4.639 4.639 4.539 4.550 72,897 -0.08(-1.80%)
Mar 21, 2019 4.612 4.639 4.600 4.634 78,887 +0.02(+0.36%)
Mar 20, 2019 4.656 4.673 4.584 4.617 89,206 -0.02(-0.48%)
Mar 19, 2019 4.634 4.639 4.617 4.639 169,153 +0.03(+0.72%)
Mar 18, 2019 4.589 4.617 4.589 4.606 93,073 +0.03(+0.74%)
Mar 15, 2019 4.567 4.578 4.547 4.573 61,406 +0.03(+0.74%)
Mar 14, 2019 4.573 4.573 4.517 4.539 57,174 -0.02(-0.37%)
Mar 13, 2019 4.567 4.567 4.534 4.556 95,995 +0.01(+0.25%)
Mar 12, 2019 4.567 4.578 4.511 4.545 76,381 +0.02(+0.37%)
Mar 11, 2019 4.511 4.528 4.483 4.528 156,505 +0.07(+1.63%)
Mar 08, 2019 4.495 4.495 4.439 4.456 158,005 -0.04(-0.99%)
Mar 07, 2019 4.584 4.584 4.495 4.500 110,508 -0.07(-1.58%)
Mar 06, 2019 4.617 4.617 4.547 4.573 86,558 -0.02(-0.48%)
Mar 05, 2019 4.600 4.600 4.578 4.595 96,975 +0.01(+0.12%)
Mar 04, 2019 4.617 4.680 4.584 4.589 239,805 -0.09(-1.90%)
Mar 01, 2019 4.712 4.712 4.612 4.678 100,907 -0.01(-0.12%)
Feb 28, 2019 4.678 4.706 4.678 4.684 57,503 -0.02(-0.47%)
Feb 27, 2019 4.689 4.723 4.657 4.706 61,564 +0.02(+0.48%)
Feb 26, 2019 4.678 4.695 4.664 4.684 53,522 -0.01(-0.24%)
Feb 25, 2019 4.684 4.717 4.678 4.695 106,348 +0.04(+0.96%)
Feb 22, 2019 4.639 4.650 4.561 4.650 117,785 +0.06(+1.21%)
Feb 21, 2019 4.600 4.600 4.555 4.595 59,086 +0.02(+0.49%)
Feb 20, 2019 4.589 4.595 4.556 4.573 125,547 +0.01(+0.24%)
Feb 19, 2019 4.578 4.606 4.534 4.561 153,403 -0.01(-0.24%)
Feb 15, 2019 4.617 4.617 4.567 4.573 128,558 -0.04(-0.97%)
Feb 14, 2019 4.589 4.617 4.589 4.617 64,652 -0.01(-0.12%)
Feb 13, 2019 4.662 4.706 4.600 4.623 176,613 -0.03(-0.72%)
Feb 12, 2019 4.506 4.673 4.501 4.656 201,907 +0.15(+3.34%)
Feb 11, 2019 4.517 4.522 4.461 4.506 132,006 +0.02(+0.37%)
Feb 08, 2019 4.528 4.550 4.478 4.489 110,064 -0.04(-0.98%)
Feb 07, 2019 4.578 4.578 4.522 4.534 163,204 -0.04(-0.85%)
Feb 06, 2019 4.534 4.584 4.517 4.573 182,352 +0.02(+0.37%)
Feb 05, 2019 4.467 4.573 4.456 4.556 829,876 +0.10(+2.25%)
Feb 04, 2019 4.478 4.489 4.444 4.456 106,549 -0.02(-0.37%)
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.