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

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

5.390 +0.030 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2015 4.101 4.101 4.081 4.081 105,097 -0.03(-0.67%)
May 28, 2015 4.125 4.125 4.099 4.109 191,051 -0.05(-1.14%)
May 27, 2015 4.144 4.160 4.125 4.156 119,920 +0.00(+0.00%)
May 26, 2015 4.188 4.188 4.144 4.156 177,867 -0.04(-1.04%)
May 22, 2015 4.220 4.200 4.200 4.200 92,122 -0.01(-0.19%)
May 21, 2015 4.200 4.208 4.192 4.208 57,704 +0.00(+0.09%)
May 20, 2015 4.220 4.228 4.188 4.204 68,213 +0.00(+0.00%)
May 19, 2015 4.220 4.231 4.204 4.204 156,441 -0.01(-0.19%)
May 18, 2015 4.224 4.228 4.216 4.212 110,239 -0.03(-0.75%)
May 15, 2015 4.196 4.251 4.196 4.243 126,954 +0.04(+0.94%)
May 14, 2015 4.216 4.220 4.188 4.204 88,795 +0.01(+0.28%)
May 13, 2015 4.216 4.252 4.176 4.192 109,497 -0.02(-0.38%)
May 12, 2015 4.144 4.208 4.136 4.208 271,968 +0.03(+0.66%)
May 11, 2015 4.196 4.200 4.164 4.180 90,151 -0.04(-0.85%)
May 08, 2015 4.200 4.230 4.192 4.216 139,867 +0.03(+0.76%)
May 07, 2015 4.204 4.206 4.184 4.184 154,884 -0.02(-0.57%)
May 06, 2015 4.247 4.247 4.198 4.208 268,651 -0.03(-0.65%)
May 05, 2015 4.236 4.242 4.236 4.236 94,434 -0.02(-0.37%)
May 04, 2015 4.243 4.259 4.235 4.251 122,232 +0.00(+0.00%)
May 01, 2015 4.255 4.267 4.232 4.251 96,784 +0.01(+0.28%)
Apr 30, 2015 4.279 4.279 4.239 4.239 119,128 -0.06(-1.38%)
Apr 29, 2015 4.243 4.303 4.232 4.299 258,319 +0.04(+0.84%)
Apr 28, 2015 4.271 4.283 4.255 4.263 137,504 -0.01(-0.28%)
Apr 27, 2015 4.271 4.283 4.252 4.275 136,437 +0.02(+0.56%)
Apr 24, 2015 4.239 4.259 4.236 4.252 89,598 +0.00(+0.10%)
Apr 23, 2015 4.200 4.251 4.195 4.247 121,180 +0.06(+1.32%)
Apr 22, 2015 4.184 4.200 4.172 4.192 92,889 +0.01(+0.28%)
Apr 21, 2015 4.172 4.184 4.168 4.180 69,808 +0.02(+0.48%)
Apr 20, 2015 4.156 4.168 4.154 4.160 96,695 +0.02(+0.57%)
Apr 17, 2015 4.148 4.158 4.113 4.136 126,621 -0.07(-1.69%)
Apr 16, 2015 4.160 4.216 4.140 4.208 230,121 +0.04(+0.95%)
Apr 15, 2015 4.148 4.168 4.109 4.168 267,960 +0.03(+0.77%)
Apr 14, 2015 4.109 4.136 4.101 4.136 174,348 +0.02(+0.48%)
Apr 13, 2015 4.113 4.132 4.085 4.117 168,266 +0.00(+0.10%)
Apr 10, 2015 4.105 4.125 4.097 4.113 213,466 +0.00(+0.00%)
Apr 09, 2015 4.101 4.121 4.097 4.113 217,835 +0.02(+0.58%)
Apr 08, 2015 4.061 4.105 4.061 4.089 222,545 +0.08(+1.88%)
Apr 07, 2015 4.010 4.045 4.006 4.014 209,890 +0.00(+0.10%)
Apr 06, 2015 3.970 4.026 3.970 4.010 238,193 +0.04(+0.90%)
Apr 02, 2015 3.958 3.974 3.974 3.974 211,755 +0.03(+0.80%)
Apr 01, 2015 3.922 3.946 3.919 3.942 439,886 -0.06(-1.39%)
Mar 31, 2015 3.994 4.014 3.983 3.998 131,972 -0.02(-0.39%)
Mar 30, 2015 3.978 4.018 3.978 4.014 213,963 +0.04(+1.10%)
Mar 27, 2015 3.942 3.970 3.942 3.970 120,847 +0.02(+0.50%)
Mar 26, 2015 3.950 3.954 3.934 3.950 409,359 -0.00(-0.10%)
Mar 25, 2015 4.018 4.022 3.950 3.954 631,697 -0.04(-1.09%)
Mar 24, 2015 3.998 4.014 3.994 3.998 396,525 +0.01(+0.30%)
Mar 23, 2015 3.974 4.018 3.974 3.986 397,653 +0.01(+0.30%)
Mar 20, 2015 3.986 4.014 3.970 3.974 616,683 +0.00(+0.10%)
Mar 19, 2015 4.010 4.010 3.970 3.970 260,953 -0.04(-0.99%)
Mar 18, 2015 3.958 4.061 3.946 4.010 815,278 +0.05(+1.30%)
Mar 17, 2015 3.962 3.975 3.946 3.958 493,291 -0.00(-0.10%)
Mar 16, 2015 3.974 3.976 3.954 3.962 173,553 +0.02(+0.60%)
Mar 13, 2015 3.966 3.971 3.926 3.938 214,186 -0.04(-1.00%)
Mar 12, 2015 4.006 4.018 3.970 3.978 256,330 +0.00(+0.00%)
Mar 11, 2015 3.966 3.978 3.950 3.978 128,638 +0.02(+0.40%)
Mar 10, 2015 3.994 3.998 3.958 3.962 167,355 -0.08(-1.96%)
Mar 09, 2015 4.065 4.065 4.037 4.041 84,192 -0.00(-0.10%)
Mar 06, 2015 4.085 4.093 4.040 4.045 210,210 -0.06(-1.45%)
Mar 05, 2015 4.121 4.121 4.091 4.105 124,186 +0.00(+0.10%)
Mar 04, 2015 4.097 4.113 4.069 4.101 319,831 -0.01(-0.29%)
Mar 03, 2015 4.132 4.132 4.125 4.113 107,919 -0.04(-1.05%)
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.