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 (%)
Sep 30, 2014 4.658 4.658 4.599 4.626 215,152 +0.01(+0.17%)
Sep 29, 2014 4.634 4.654 4.516 4.618 190,714 -0.06(-1.26%)
Sep 26, 2014 4.697 4.705 4.662 4.677 174,106 +0.00(+0.00%)
Sep 25, 2014 4.763 4.763 4.658 4.677 130,183 -0.10(-2.05%)
Sep 24, 2014 4.744 4.791 4.744 4.775 114,267 +0.05(+1.08%)
Sep 23, 2014 4.791 4.814 4.720 4.724 178,072 -0.07(-1.55%)
Sep 22, 2014 4.861 4.865 4.776 4.799 135,407 -0.05(-1.05%)
Sep 19, 2014 4.889 4.893 4.822 4.850 100,144 -0.01(-0.16%)
Sep 18, 2014 4.885 4.920 4.854 4.858 208,405 +0.01(+0.16%)
Sep 17, 2014 4.854 4.895 4.838 4.850 159,236 -0.03(-0.56%)
Sep 16, 2014 4.834 4.924 4.834 4.877 130,186 +0.05(+1.14%)
Sep 15, 2014 4.861 4.877 4.822 4.822 137,999 -0.04(-0.89%)
Sep 12, 2014 4.924 4.948 4.865 4.865 133,351 -0.08(-1.66%)
Sep 11, 2014 4.979 4.979 4.924 4.948 137,802 -0.03(-0.63%)
Sep 10, 2014 4.936 4.991 4.928 4.979 217,485 +0.04(+0.87%)
Sep 09, 2014 5.010 5.038 4.920 4.936 175,144 -0.06(-1.18%)
Sep 08, 2014 5.026 5.050 4.983 4.995 77,310 -0.06(-1.24%)
Sep 05, 2014 5.030 5.057 5.007 5.057 87,995 +0.04(+0.78%)
Sep 04, 2014 5.050 5.061 4.987 5.018 137,160 -0.01(-0.23%)
Sep 03, 2014 4.991 5.057 4.991 5.030 175,741 +0.07(+1.42%)
Sep 02, 2014 4.995 4.999 4.952 4.959 125,194 -0.04(-0.71%)
Aug 29, 2014 4.983 4.995 4.995 4.995 186,964 -0.01(-0.16%)
Aug 28, 2014 5.014 5.014 4.979 5.003 136,981 -0.05(-1.09%)
Aug 27, 2014 5.026 5.057 5.014 5.057 131,568 +0.05(+1.02%)
Aug 26, 2014 5.073 5.069 5.007 5.007 183,317 -0.06(-1.24%)
Aug 25, 2014 5.014 5.073 5.014 5.069 176,256 +0.06(+1.17%)
Aug 22, 2014 5.022 5.022 4.983 5.010 106,646 +0.00(+0.00%)
Aug 21, 2014 4.983 5.014 4.983 5.010 153,244 +0.02(+0.39%)
Aug 20, 2014 4.991 5.007 4.956 4.991 213,659 +0.02(+0.32%)
Aug 19, 2014 4.967 4.991 4.963 4.975 132,331 +0.03(+0.63%)
Aug 18, 2014 4.963 4.967 4.936 4.944 105,187 +0.02(+0.48%)
Aug 15, 2014 4.952 4.971 4.897 4.920 160,960 +0.01(+0.18%)
Aug 14, 2014 4.936 4.936 4.889 4.912 105,460 -0.00(-0.02%)
Aug 13, 2014 4.920 4.928 4.881 4.912 227,512 +0.02(+0.32%)
Aug 12, 2014 4.861 4.897 4.847 4.897 158,930 +0.04(+0.73%)
Aug 11, 2014 4.865 4.885 4.834 4.861 103,271 +0.02(+0.49%)
Aug 08, 2014 4.814 4.838 4.803 4.838 94,229 +0.04(+0.82%)
Aug 07, 2014 4.846 4.909 4.752 4.799 255,827 -0.04(-0.73%)
Aug 06, 2014 4.830 4.842 4.791 4.834 118,672 -0.02(-0.32%)
Aug 05, 2014 4.877 4.877 4.828 4.850 145,235 -0.04(-0.72%)
Aug 04, 2014 4.865 4.924 4.826 4.885 207,163 +0.01(+0.24%)
Aug 01, 2014 4.952 4.956 4.842 4.873 222,628 -0.05(-0.96%)
Jul 31, 2014 4.952 4.952 4.889 4.920 172,795 -0.05(-1.10%)
Jul 30, 2014 5.010 5.026 4.944 4.975 157,126 -0.02(-0.31%)
Jul 29, 2014 4.975 5.030 4.956 4.991 162,603 -0.01(-0.16%)
Jul 28, 2014 5.007 5.030 4.975 4.999 206,186 +0.02(+0.31%)
Jul 25, 2014 4.999 4.999 4.936 4.983 161,284 -0.02(-0.39%)
Jul 24, 2014 4.979 5.003 4.956 5.003 227,969 +0.04(+0.71%)
Jul 23, 2014 4.952 4.971 4.928 4.967 94,931 +0.04(+0.80%)
Jul 22, 2014 4.877 4.944 4.877 4.928 127,444 +0.07(+1.45%)
Jul 21, 2014 4.861 4.881 4.846 4.858 118,236 -0.01(-0.16%)
Jul 18, 2014 4.889 4.916 4.861 4.865 147,184 +0.01(+0.16%)
Jul 17, 2014 4.959 4.959 4.842 4.858 214,794 -0.12(-2.36%)
Jul 16, 2014 4.967 4.999 4.920 4.975 288,300 +0.03(+0.63%)
Jul 15, 2014 4.944 4.952 4.897 4.944 198,572 +0.02(+0.48%)
Jul 14, 2014 4.912 4.924 4.905 4.920 109,255 +0.02(+0.40%)
Jul 11, 2014 4.920 4.932 4.873 4.901 168,709 -0.01(-0.24%)
Jul 10, 2014 4.897 4.915 4.854 4.912 134,313 -0.01(-0.24%)
Jul 09, 2014 4.924 4.932 4.891 4.924 88,197 +0.02(+0.32%)
Jul 08, 2014 4.905 4.920 4.877 4.909 139,542 -0.01(-0.24%)
Jul 07, 2014 4.916 4.928 4.881 4.920 242,987 +0.01(+0.16%)
Jul 03, 2014 4.905 4.912 4.912 4.912 90,549 +0.02(+0.32%)
Jul 02, 2014 4.873 4.916 4.873 4.897 163,465 +0.01(+0.16%)
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.