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, 2021 5.620 5.620 5.557 5.585 68,986 -0.05(-0.87%)
Apr 29, 2021 5.655 5.655 5.606 5.634 107,894 -0.01(-0.12%)
Apr 28, 2021 5.613 5.655 5.592 5.641 48,085 +0.05(+0.88%)
Apr 27, 2021 5.571 5.592 5.571 5.592 49,937 +0.03(+0.50%)
Apr 26, 2021 5.550 5.571 5.536 5.564 71,694 +0.01(+0.25%)
Apr 23, 2021 5.500 5.550 5.494 5.550 87,372 +0.10(+1.80%)
Apr 22, 2021 5.500 5.522 5.451 5.451 102,729 -0.06(-1.02%)
Apr 21, 2021 5.479 5.518 5.479 5.507 100,220 +0.04(+0.64%)
Apr 20, 2021 5.522 5.543 5.472 5.472 71,195 -0.05(-0.89%)
Apr 19, 2021 5.564 5.578 5.507 5.522 70,524 -0.02(-0.38%)
Apr 16, 2021 5.564 5.592 5.514 5.543 95,212 -0.01(-0.25%)
Apr 15, 2021 5.592 5.592 5.529 5.557 127,803 +0.01(+0.13%)
Apr 14, 2021 5.550 5.585 5.507 5.550 143,418 +0.04(+0.76%)
Apr 13, 2021 5.543 5.543 5.507 5.507 50,582 -0.02(-0.38%)
Apr 12, 2021 5.543 5.557 5.493 5.529 124,546 +0.00(+0.00%)
Apr 09, 2021 5.557 5.557 5.509 5.529 56,015 -0.03(-0.50%)
Apr 08, 2021 5.543 5.571 5.507 5.557 118,379 +0.05(+0.89%)
Apr 07, 2021 5.536 5.536 5.430 5.507 100,855 -0.04(-0.76%)
Apr 06, 2021 5.507 5.553 5.472 5.550 117,874 +0.07(+1.28%)
Apr 05, 2021 5.613 5.613 5.402 5.479 176,106 -0.11(-2.01%)
Apr 01, 2021 5.550 5.634 5.524 5.592 76,255 +0.11(+1.92%)
Mar 31, 2021 5.438 5.486 5.432 5.486 69,060 +0.03(+0.63%)
Mar 30, 2021 5.459 5.466 5.438 5.452 74,965 +0.03(+0.63%)
Mar 29, 2021 5.390 5.438 5.390 5.418 116,021 +0.01(+0.13%)
Mar 26, 2021 5.418 5.432 5.356 5.411 151,646 +0.05(+0.90%)
Mar 25, 2021 5.390 5.411 5.349 5.363 57,475 -0.04(-0.76%)
Mar 24, 2021 5.480 5.493 5.397 5.404 154,552 -0.09(-1.62%)
Mar 23, 2021 5.486 5.514 5.480 5.493 78,230 -0.03(-0.50%)
Mar 22, 2021 5.534 5.541 5.507 5.521 42,776 +0.02(+0.37%)
Mar 19, 2021 5.507 5.548 5.500 5.500 102,215 -0.03(-0.50%)
Mar 18, 2021 5.576 5.582 5.514 5.528 95,697 -0.05(-0.86%)
Mar 17, 2021 5.534 5.576 5.500 5.576 83,224 -0.01(-0.12%)
Mar 16, 2021 5.576 5.603 5.555 5.582 185,669 +0.03(+0.62%)
Mar 15, 2021 5.521 5.555 5.507 5.548 159,667 +0.03(+0.62%)
Mar 12, 2021 5.507 5.514 5.480 5.514 125,108 +0.00(+0.00%)
Mar 11, 2021 5.500 5.521 5.342 5.514 123,110 +0.11(+2.03%)
Mar 10, 2021 5.404 5.432 5.377 5.404 127,492 +0.03(+0.51%)
Mar 09, 2021 5.301 5.397 5.301 5.377 158,262 +0.09(+1.69%)
Mar 08, 2021 5.329 5.349 5.278 5.288 142,205 -0.06(-1.15%)
Mar 05, 2021 5.411 5.459 5.260 5.349 261,007 -0.03(-0.64%)
Mar 04, 2021 5.493 5.555 5.363 5.384 104,392 -0.14(-2.48%)
Mar 03, 2021 5.528 5.541 5.493 5.521 61,692 +0.01(+0.25%)
Mar 02, 2021 5.521 5.548 5.500 5.507 99,800 -0.01(-0.25%)
Mar 01, 2021 5.493 5.603 5.474 5.521 148,806 +0.07(+1.26%)
Feb 26, 2021 5.493 5.493 5.418 5.452 112,714 -0.04(-0.75%)
Feb 25, 2021 5.521 5.555 5.480 5.493 99,429 -0.03(-0.50%)
Feb 24, 2021 5.521 5.528 5.471 5.521 94,426 +0.01(+0.12%)
Feb 23, 2021 5.521 5.521 5.480 5.514 113,488 -0.02(-0.37%)
Feb 22, 2021 5.624 5.624 5.521 5.534 76,088 -0.14(-2.42%)
Feb 19, 2021 5.658 5.685 5.622 5.672 119,421 +0.05(+0.98%)
Feb 18, 2021 5.658 5.658 5.589 5.617 95,881 -0.05(-0.85%)
Feb 17, 2021 5.644 5.677 5.624 5.665 107,733 +0.07(+1.23%)
Feb 16, 2021 5.637 5.651 5.562 5.596 72,555 +0.02(+0.37%)
Feb 12, 2021 5.603 5.624 5.555 5.576 100,757 -0.01(-0.25%)
Feb 11, 2021 5.555 5.733 5.538 5.589 266,399 +0.04(+0.74%)
Feb 10, 2021 5.480 5.569 5.459 5.548 222,940 +0.08(+1.38%)
Feb 09, 2021 5.411 5.480 5.411 5.473 102,847 +0.08(+1.40%)
Feb 08, 2021 5.390 5.411 5.363 5.397 177,010 +0.01(+0.25%)
Feb 05, 2021 5.404 5.404 5.336 5.384 137,356 +0.04(+0.77%)
Feb 04, 2021 5.370 5.370 5.294 5.342 127,457 +0.01(+0.13%)
Feb 03, 2021 5.356 5.384 5.329 5.336 134,816 -0.01(-0.13%)
Feb 02, 2021 5.308 5.363 5.281 5.342 164,570 +0.11(+2.10%)
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.