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 (%)
Aug 31, 2020 4.387 4.387 4.309 4.309 107,640 -0.09(-2.07%)
Aug 28, 2020 4.374 4.420 4.361 4.400 83,724 +0.02(+0.45%)
Aug 27, 2020 4.400 4.433 4.355 4.381 50,254 -0.03(-0.74%)
Aug 26, 2020 4.420 4.420 4.381 4.413 34,420 -0.01(-0.15%)
Aug 25, 2020 4.361 4.433 4.348 4.420 97,169 +0.03(+0.74%)
Aug 24, 2020 4.342 4.387 4.342 4.387 86,302 +0.08(+1.97%)
Aug 21, 2020 4.257 4.303 4.251 4.303 70,820 +0.03(+0.76%)
Aug 20, 2020 4.283 4.309 4.270 4.270 155,661 -0.05(-1.20%)
Aug 19, 2020 4.387 4.410 4.316 4.322 97,929 -0.08(-1.78%)
Aug 18, 2020 4.420 4.454 4.400 4.400 37,368 -0.05(-1.17%)
Aug 17, 2020 4.407 4.467 4.407 4.452 41,548 +0.06(+1.33%)
Aug 14, 2020 4.420 4.446 4.381 4.394 30,263 -0.05(-1.17%)
Aug 13, 2020 4.452 4.459 4.407 4.446 69,085 +0.01(+0.29%)
Aug 12, 2020 4.368 4.433 4.355 4.433 73,135 +0.10(+2.25%)
Aug 11, 2020 4.374 4.413 4.316 4.335 44,042 -0.03(-0.60%)
Aug 10, 2020 4.225 4.407 4.218 4.361 145,787 +0.14(+3.40%)
Aug 07, 2020 4.264 4.289 4.218 4.218 87,411 -0.08(-1.97%)
Aug 06, 2020 4.335 4.335 4.290 4.303 63,149 +0.00(+0.00%)
Aug 05, 2020 4.355 4.394 4.290 4.303 84,779 -0.02(-0.45%)
Aug 04, 2020 4.277 4.322 4.277 4.322 71,452 +0.07(+1.53%)
Aug 03, 2020 4.251 4.283 4.238 4.257 117,757 -0.01(-0.15%)
Jul 31, 2020 4.231 4.264 4.199 4.264 114,756 +0.04(+0.92%)
Jul 30, 2020 4.296 4.296 4.225 4.225 117,807 -0.08(-1.96%)
Jul 29, 2020 4.257 4.322 4.257 4.309 35,708 +0.04(+0.91%)
Jul 28, 2020 4.231 4.270 4.212 4.270 33,863 +0.03(+0.77%)
Jul 27, 2020 4.192 4.244 4.186 4.238 140,046 +0.06(+1.40%)
Jul 24, 2020 4.166 4.179 4.160 4.179 54,382 -0.01(-0.31%)
Jul 23, 2020 4.205 4.225 4.173 4.192 179,051 -0.01(-0.31%)
Jul 22, 2020 4.257 4.269 4.160 4.205 160,011 -0.08(-1.82%)
Jul 21, 2020 4.257 4.283 4.218 4.283 200,440 +0.07(+1.70%)
Jul 20, 2020 4.153 4.212 4.153 4.212 63,054 +0.05(+1.09%)
Jul 17, 2020 4.166 4.166 4.114 4.166 85,875 +0.02(+0.47%)
Jul 16, 2020 4.153 4.160 4.107 4.147 100,051 -0.05(-1.09%)
Jul 15, 2020 4.283 4.283 4.153 4.192 129,668 -0.01(-0.16%)
Jul 14, 2020 4.179 4.238 4.173 4.199 44,782 -0.06(-1.38%)
Jul 13, 2020 4.212 4.264 4.205 4.257 87,105 +0.09(+2.19%)
Jul 10, 2020 4.205 4.218 4.166 4.166 37,330 -0.05(-1.08%)
Jul 09, 2020 4.238 4.244 4.199 4.212 111,348 +0.03(+0.62%)
Jul 08, 2020 4.153 4.205 4.140 4.186 78,350 +0.07(+1.58%)
Jul 07, 2020 4.140 4.153 4.101 4.120 124,829 -0.03(-0.63%)
Jul 06, 2020 4.081 4.238 4.081 4.147 283,745 +0.11(+2.74%)
Jul 02, 2020 3.990 4.042 3.964 4.036 112,912 +0.09(+2.31%)
Jul 01, 2020 3.932 3.971 3.901 3.945 79,610 +0.02(+0.50%)
Jun 30, 2020 3.932 3.968 3.906 3.925 80,485 -0.01(-0.16%)
Jun 29, 2020 3.944 3.976 3.900 3.932 51,705 +0.00(+0.00%)
Jun 26, 2020 3.957 3.962 3.925 3.932 48,253 -0.05(-1.19%)
Jun 25, 2020 3.963 3.982 3.944 3.979 35,783 -0.00(-0.08%)
Jun 24, 2020 3.995 4.014 3.963 3.982 106,510 -0.04(-1.10%)
Jun 23, 2020 4.052 4.052 4.014 4.026 57,280 +0.01(+0.16%)
Jun 22, 2020 3.957 4.033 3.957 4.020 51,719 +0.06(+1.60%)
Jun 19, 2020 3.995 3.995 3.950 3.957 97,298 +0.03(+0.64%)
Jun 18, 2020 3.887 3.950 3.887 3.932 81,266 +0.00(+0.00%)
Jun 17, 2020 3.913 3.957 3.900 3.932 143,444 +0.01(+0.32%)
Jun 16, 2020 3.938 3.957 3.894 3.919 133,985 +0.06(+1.64%)
Jun 15, 2020 3.843 3.881 3.818 3.856 86,880 -0.06(-1.45%)
Jun 12, 2020 3.932 3.932 3.868 3.913 61,226 +0.06(+1.48%)
Jun 11, 2020 3.919 3.944 3.846 3.856 155,227 -0.18(-4.39%)
Jun 10, 2020 4.045 4.058 4.014 4.033 102,488 +0.03(+0.79%)
Jun 09, 2020 4.026 4.026 4.001 4.001 69,293 -0.06(-1.40%)
Jun 08, 2020 4.033 4.077 4.033 4.058 86,816 +0.01(+0.31%)
Jun 05, 2020 3.969 4.064 3.969 4.045 67,713 +0.10(+2.56%)
Jun 04, 2020 3.957 3.976 3.944 3.944 82,342 -0.06(-1.42%)
Jun 03, 2020 3.932 4.014 3.932 4.001 67,162 +0.08(+2.10%)
Jun 02, 2020 3.868 3.928 3.868 3.919 78,237 +0.08(+1.97%)
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.