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

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

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 29, 2018 4.184 4.231 4.184 4.216 153,698 +0.06(+1.39%)
Jun 28, 2018 4.132 4.179 4.132 4.158 168,681 -0.01(-0.25%)
Jun 27, 2018 4.195 4.200 4.147 4.168 265,307 -0.03(-0.75%)
Jun 26, 2018 4.189 4.210 4.168 4.200 132,994 +0.00(+0.00%)
Jun 25, 2018 4.242 4.242 4.168 4.200 238,333 -0.05(-1.23%)
Jun 22, 2018 4.226 4.263 4.205 4.252 249,641 +0.05(+1.12%)
Jun 21, 2018 4.205 4.242 4.200 4.205 330,269 -0.04(-0.86%)
Jun 20, 2018 4.278 4.305 4.242 4.242 698,848 -0.03(-0.74%)
Jun 19, 2018 4.268 4.326 4.237 4.273 642,299 -0.09(-2.16%)
Jun 18, 2018 4.420 4.420 4.331 4.367 131,197 -0.09(-2.00%)
Jun 15, 2018 4.467 4.467 4.456 93,496 -0.01(-0.23%)
Jun 14, 2018 4.504 4.504 4.456 4.467 180,012 -0.03(-0.70%)
Jun 13, 2018 4.514 4.525 4.483 4.498 118,556 +0.01(+0.12%)
Jun 12, 2018 4.530 4.530 4.493 4.493 161,926 -0.05(-1.04%)
Jun 11, 2018 4.525 4.556 4.525 4.540 134,029 +0.00(+0.00%)
Jun 08, 2018 4.551 4.551 4.519 4.540 93,861 +0.02(+0.35%)
Jun 07, 2018 4.556 4.561 4.522 4.525 71,683 -0.05(-1.14%)
Jun 06, 2018 4.577 115,438 -0.01(-0.23%)
Jun 05, 2018 4.566 4.587 4.545 4.587 73,387 +0.02(+0.46%)
Jun 04, 2018 4.603 4.604 4.509 4.566 336,789 +0.02(+0.46%)
Jun 01, 2018 4.530 4.587 4.510 4.545 171,031 +0.02(+0.46%)
May 31, 2018 4.519 4.525 4.441 4.525 191,559 +0.02(+0.47%)
May 30, 2018 4.493 4.504 4.410 4.504 276,559 +0.02(+0.35%)
May 29, 2018 4.561 4.569 4.467 4.488 123,127 -0.10(-2.17%)
May 25, 2018 4.587 4.587 4.587 0 -0.00(-0.05%)
May 24, 2018 4.598 4.600 4.566 4.590 78,573 -0.01(-0.29%)
May 23, 2018 4.614 4.640 4.603 4.603 108,741 -0.06(-1.24%)
May 22, 2018 4.655 4.682 4.619 4.661 73,125 +0.02(+0.45%)
May 21, 2018 4.671 4.713 4.640 4.640 285,541 -0.03(-0.56%)
May 18, 2018 4.718 4.739 4.666 4.666 78,069 -0.09(-1.87%)
May 17, 2018 4.792 4.792 4.744 4.755 52,710 -0.06(-1.20%)
May 16, 2018 4.823 4.860 4.807 4.813 56,575 +0.01(+0.11%)
May 15, 2018 4.839 4.839 4.786 4.807 59,899 -0.07(-1.50%)
May 14, 2018 4.875 4.917 4.870 4.881 37,252 +0.03(+0.65%)
May 11, 2018 4.870 4.886 4.849 4.849 46,607 -0.03(-0.64%)
May 10, 2018 4.792 4.912 4.792 4.881 102,229 +0.10(+2.08%)
May 09, 2018 4.807 4.818 4.781 4.781 84,409 -0.03(-0.54%)
May 08, 2018 4.813 4.823 4.803 4.807 52,775 -0.03(-0.65%)
May 07, 2018 4.839 4.844 4.813 4.839 81,556 +0.02(+0.33%)
May 04, 2018 4.771 4.839 4.771 4.823 102,349 -0.01(-0.22%)
May 03, 2018 4.881 4.881 4.786 4.834 113,266 -0.03(-0.54%)
May 02, 2018 4.902 4.902 4.844 4.860 86,252 +0.02(+0.32%)
May 01, 2018 4.849 4.865 4.823 4.844 36,008 -0.03(-0.54%)
Apr 30, 2018 4.902 4.923 4.860 4.870 46,238 -0.02(-0.32%)
Apr 27, 2018 4.875 4.900 4.865 4.886 39,858 -0.01(-0.21%)
Apr 26, 2018 4.844 4.896 4.839 4.896 79,761 +0.06(+1.30%)
Apr 25, 2018 4.823 4.854 4.802 4.834 60,888 -0.02(-0.32%)
Apr 24, 2018 4.828 4.860 4.826 4.849 49,796 +0.03(+0.65%)
Apr 23, 2018 4.860 4.868 4.792 4.818 110,282 -0.02(-0.43%)
Apr 20, 2018 4.902 4.907 4.813 4.839 114,399 -0.06(-1.18%)
Apr 19, 2018 4.954 4.959 4.886 4.896 134,188 -0.04(-0.85%)
Apr 18, 2018 4.975 5.004 4.938 4.938 143,971 -0.02(-0.32%)
Apr 17, 2018 5.033 5.033 4.938 4.954 287,088 -0.05(-1.05%)
Apr 16, 2018 5.017 5.064 4.980 5.006 130,567 +0.02(+0.42%)
Apr 13, 2018 5.033 5.033 4.964 4.985 79,453 -0.05(-0.94%)
Apr 12, 2018 5.012 5.033 5.012 5.033 226,107 +0.02(+0.42%)
Apr 11, 2018 4.996 5.012 4.975 5.012 211,423 +0.02(+0.31%)
Apr 10, 2018 4.991 5.001 4.975 4.996 173,689 +0.03(+0.63%)
Apr 09, 2018 5.006 5.006 4.938 4.964 92,660 +0.00(+0.00%)
Apr 06, 2018 4.964 5.043 4.949 4.964 149,673 +0.03(+0.53%)
Apr 05, 2018 4.959 5.080 4.912 4.938 127,151 +0.01(+0.21%)
Apr 04, 2018 4.912 4.939 4.870 4.928 104,457 -0.01(-0.21%)
Apr 03, 2018 4.970 4.970 4.896 4.938 136,710 +0.02(+0.32%)
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.