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 (%)
Sep 30, 2020 4.335 4.368 4.329 4.348 93,758 +0.02(+0.46%)
Sep 29, 2020 4.342 4.426 4.289 4.329 88,840 -0.01(-0.30%)
Sep 28, 2020 4.296 4.342 4.283 4.342 44,272 +0.10(+2.33%)
Sep 25, 2020 4.276 4.276 4.243 4.243 24,169 -0.03(-0.77%)
Sep 24, 2020 4.263 4.289 4.237 4.276 54,253 +0.02(+0.46%)
Sep 23, 2020 4.348 4.355 4.256 4.256 43,246 -0.08(-1.82%)
Sep 22, 2020 4.309 4.335 4.283 4.335 66,487 +0.01(+0.30%)
Sep 21, 2020 4.335 4.335 4.283 4.322 77,757 -0.03(-0.76%)
Sep 18, 2020 4.427 4.435 4.348 4.355 53,355 -0.07(-1.63%)
Sep 17, 2020 4.421 4.434 4.408 4.427 62,038 -0.01(-0.15%)
Sep 16, 2020 4.414 4.460 4.388 4.434 104,658 +0.04(+0.90%)
Sep 15, 2020 4.394 4.397 4.375 4.394 69,907 +0.05(+1.06%)
Sep 14, 2020 4.368 4.381 4.322 4.348 54,968 +0.05(+1.07%)
Sep 11, 2020 4.296 4.322 4.289 4.302 81,173 +0.02(+0.46%)
Sep 10, 2020 4.302 4.302 4.263 4.283 122,926 +0.00(+0.00%)
Sep 09, 2020 4.276 4.309 4.256 4.283 98,250 +0.03(+0.62%)
Sep 08, 2020 4.237 4.276 4.223 4.256 93,180 -0.05(-1.22%)
Sep 04, 2020 4.283 4.335 4.246 4.309 111,727 +0.01(+0.31%)
Sep 03, 2020 4.348 4.348 4.276 4.296 168,016 -0.07(-1.66%)
Sep 02, 2020 4.394 4.394 4.348 4.368 123,955 -0.02(-0.45%)
Sep 01, 2020 4.355 4.401 4.355 4.388 59,887 +0.03(+0.76%)
Aug 31, 2020 4.434 4.434 4.355 4.355 106,510 -0.09(-2.07%)
Aug 28, 2020 4.421 4.467 4.408 4.447 82,845 +0.02(+0.45%)
Aug 27, 2020 4.447 4.480 4.401 4.427 49,727 -0.03(-0.74%)
Aug 26, 2020 4.467 4.467 4.427 4.460 34,059 -0.01(-0.15%)
Aug 25, 2020 4.408 4.480 4.394 4.467 96,149 +0.03(+0.74%)
Aug 24, 2020 4.388 4.434 4.388 4.434 85,396 +0.09(+1.97%)
Aug 21, 2020 4.302 4.348 4.296 4.348 70,076 +0.03(+0.76%)
Aug 20, 2020 4.329 4.355 4.316 4.316 154,027 -0.05(-1.20%)
Aug 19, 2020 4.434 4.457 4.362 4.368 96,901 -0.08(-1.78%)
Aug 18, 2020 4.467 4.501 4.447 4.447 36,976 -0.05(-1.17%)
Aug 17, 2020 4.454 4.514 4.454 4.500 41,112 +0.06(+1.33%)
Aug 14, 2020 4.467 4.493 4.427 4.440 29,946 -0.05(-1.17%)
Aug 13, 2020 4.500 4.506 4.454 4.493 68,360 +0.01(+0.29%)
Aug 12, 2020 4.414 4.480 4.401 4.480 72,367 +0.10(+2.25%)
Aug 11, 2020 4.421 4.460 4.362 4.381 43,579 -0.03(-0.60%)
Aug 10, 2020 4.269 4.454 4.263 4.408 144,257 +0.14(+3.40%)
Aug 07, 2020 4.309 4.335 4.263 4.263 86,493 -0.09(-1.97%)
Aug 06, 2020 4.381 4.381 4.335 4.348 62,486 +0.00(+0.00%)
Aug 05, 2020 4.401 4.440 4.335 4.348 83,889 -0.02(-0.45%)
Aug 04, 2020 4.322 4.368 4.322 4.368 70,702 +0.07(+1.53%)
Aug 03, 2020 4.296 4.329 4.283 4.302 116,521 -0.01(-0.15%)
Jul 31, 2020 4.276 4.309 4.243 4.309 113,551 +0.04(+0.92%)
Jul 30, 2020 4.342 4.342 4.269 4.269 116,570 -0.09(-1.96%)
Jul 29, 2020 4.302 4.368 4.302 4.355 35,333 +0.04(+0.91%)
Jul 28, 2020 4.276 4.316 4.256 4.316 33,507 +0.03(+0.77%)
Jul 27, 2020 4.237 4.289 4.230 4.283 138,577 +0.06(+1.40%)
Jul 24, 2020 4.210 4.223 4.204 4.223 53,811 -0.01(-0.31%)
Jul 23, 2020 4.250 4.269 4.217 4.237 177,172 -0.01(-0.31%)
Jul 22, 2020 4.302 4.315 4.204 4.250 158,332 -0.08(-1.82%)
Jul 21, 2020 4.302 4.329 4.263 4.329 198,336 +0.07(+1.70%)
Jul 20, 2020 4.197 4.256 4.197 4.256 62,392 +0.05(+1.09%)
Jul 17, 2020 4.210 4.210 4.158 4.210 84,973 +0.02(+0.47%)
Jul 16, 2020 4.197 4.204 4.151 4.191 99,001 -0.05(-1.09%)
Jul 15, 2020 4.329 4.329 4.197 4.237 128,307 -0.01(-0.16%)
Jul 14, 2020 4.223 4.283 4.217 4.243 44,312 -0.06(-1.38%)
Jul 13, 2020 4.256 4.309 4.250 4.302 86,191 +0.09(+2.19%)
Jul 10, 2020 4.250 4.263 4.210 4.210 36,938 -0.05(-1.08%)
Jul 09, 2020 4.283 4.289 4.243 4.256 110,180 +0.03(+0.62%)
Jul 08, 2020 4.197 4.250 4.184 4.230 77,528 +0.07(+1.58%)
Jul 07, 2020 4.184 4.197 4.144 4.164 123,518 -0.03(-0.63%)
Jul 06, 2020 4.125 4.283 4.125 4.191 280,767 +0.11(+2.74%)
Jul 02, 2020 4.033 4.085 4.006 4.079 111,727 +0.09(+2.31%)
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.