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 28, 2018 4.211 4.280 4.185 4.280 154,610 +0.06(+1.51%)
Sep 27, 2018 4.200 4.216 4.185 4.216 137,642 +0.04(+0.89%)
Sep 26, 2018 4.222 4.227 4.174 4.179 198,015 -0.02(-0.38%)
Sep 25, 2018 4.158 4.195 4.158 4.195 96,964 +0.03(+0.76%)
Sep 24, 2018 4.222 4.222 4.153 4.163 151,389 -0.07(-1.75%)
Sep 21, 2018 4.222 4.243 4.200 4.238 100,119 +0.02(+0.50%)
Sep 20, 2018 4.153 4.227 4.147 4.216 257,951 +0.06(+1.53%)
Sep 19, 2018 4.079 4.185 4.079 4.153 265,340 +0.08(+2.09%)
Sep 18, 2018 4.079 4.089 4.063 4.068 144,594 +0.00(+0.00%)
Sep 17, 2018 4.079 4.079 4.041 4.068 88,585 +0.00(+0.00%)
Sep 14, 2018 4.116 4.116 4.057 4.068 139,526 -0.04(-0.90%)
Sep 13, 2018 4.100 4.116 4.089 4.105 165,600 +0.05(+1.18%)
Sep 12, 2018 4.025 4.068 3.994 4.057 249,417 +0.03(+0.79%)
Sep 11, 2018 3.999 4.025 3.990 4.025 103,349 +0.02(+0.40%)
Sep 10, 2018 4.020 4.020 3.967 4.010 181,798 +0.02(+0.40%)
Sep 07, 2018 3.988 4.020 3.983 3.994 225,315 -0.02(-0.53%)
Sep 06, 2018 4.041 4.055 3.999 4.015 200,189 -0.03(-0.66%)
Sep 05, 2018 4.068 4.068 4.041 4.041 219,069 -0.06(-1.42%)
Sep 04, 2018 4.089 4.104 4.057 4.100 236,234 -0.02(-0.39%)
Aug 31, 2018 4.116 4.116 4.116 0 -0.01(-0.26%)
Aug 30, 2018 4.137 4.142 4.100 4.126 178,155 -0.05(-1.27%)
Aug 29, 2018 4.137 4.179 4.134 4.179 201,157 +0.03(+0.77%)
Aug 28, 2018 4.216 4.227 4.132 4.147 219,717 -0.04(-0.89%)
Aug 27, 2018 4.158 4.232 4.158 4.185 259,475 +0.03(+0.64%)
Aug 24, 2018 4.132 4.158 4.132 4.158 110,678 +0.06(+1.42%)
Aug 23, 2018 4.132 4.147 4.094 4.100 160,541 -0.04(-0.90%)
Aug 22, 2018 4.147 4.158 4.126 4.137 95,882 -0.01(-0.13%)
Aug 21, 2018 4.137 4.153 4.132 4.142 101,154 +0.03(+0.77%)
Aug 20, 2018 4.068 4.121 4.068 4.110 74,028 +0.04(+1.04%)
Aug 17, 2018 4.063 4.073 4.052 4.068 81,075 -0.03(-0.65%)
Aug 16, 2018 4.079 4.100 4.079 4.094 117,835 +0.04(+1.05%)
Aug 15, 2018 4.137 4.139 4.052 4.052 100,013 -0.12(-2.92%)
Aug 14, 2018 4.195 4.195 4.163 4.174 75,604 -0.02(-0.38%)
Aug 13, 2018 4.179 4.200 4.169 4.190 81,994 +0.00(+0.00%)
Aug 10, 2018 4.216 4.216 4.190 4.190 79,190 -0.09(-2.11%)
Aug 09, 2018 4.285 4.285 4.254 4.280 106,481 +0.01(+0.25%)
Aug 08, 2018 4.243 4.273 4.243 4.269 120,754 +0.01(+0.25%)
Aug 07, 2018 4.216 4.259 4.211 4.259 105,127 +0.07(+1.77%)
Aug 06, 2018 4.185 4.206 4.169 4.185 110,729 -0.01(-0.13%)
Aug 03, 2018 4.147 4.195 4.147 4.190 128,778 +0.04(+1.02%)
Aug 02, 2018 4.179 4.198 4.142 4.147 99,238 -0.06(-1.51%)
Aug 01, 2018 4.185 4.211 4.185 4.211 114,888 +0.01(+0.19%)
Jul 31, 2018 4.200 4.232 4.195 4.203 134,804 +0.00(+0.06%)
Jul 30, 2018 4.238 4.254 4.185 4.200 99,482 -0.04(-0.88%)
Jul 27, 2018 4.185 4.248 4.185 4.238 151,216 +0.06(+1.40%)
Jul 26, 2018 4.190 4.195 4.169 4.179 103,628 -0.03(-0.76%)
Jul 25, 2018 4.200 4.222 4.190 4.211 74,704 +0.01(+0.25%)
Jul 24, 2018 4.174 4.204 4.163 4.200 105,504 +0.10(+2.33%)
Jul 23, 2018 4.100 4.110 4.084 4.105 157,811 +0.01(+0.13%)
Jul 20, 2018 4.126 4.147 4.094 4.100 70,159 -0.01(-0.13%)
Jul 19, 2018 4.132 4.132 4.073 4.105 126,427 -0.04(-1.02%)
Jul 18, 2018 4.153 4.153 4.116 4.147 65,452 -0.02(-0.38%)
Jul 17, 2018 4.116 4.174 4.094 4.163 105,100 +0.05(+1.16%)
Jul 16, 2018 4.105 4.132 4.073 4.116 136,513 +0.01(+0.13%)
Jul 13, 2018 4.094 4.116 4.073 4.110 123,510 +0.02(+0.39%)
Jul 12, 2018 4.063 4.110 4.063 4.094 180,007 +0.04(+0.91%)
Jul 11, 2018 4.094 4.094 4.036 4.057 228,498 -0.05(-1.16%)
Jul 10, 2018 4.137 4.147 4.094 4.105 221,041 -0.02(-0.51%)
Jul 09, 2018 4.126 4.137 4.110 4.126 135,313 +0.03(+0.65%)
Jul 06, 2018 4.084 4.126 4.084 4.100 164,420 +0.01(+0.13%)
Jul 05, 2018 4.110 4.142 4.079 4.094 115,982 -0.03(-0.77%)
Jul 03, 2018 4.126 4.126 4.126 0 -0.01(-0.13%)
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.