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 28, 2021 5.949 5.991 5.949 5.970 83,178 +0.05(+0.84%)
May 27, 2021 5.892 5.935 5.871 5.920 59,273 +0.00(+0.00%)
May 26, 2021 5.864 5.928 5.850 5.920 151,323 +0.06(+1.09%)
May 25, 2021 5.814 5.864 5.807 5.857 81,581 +0.11(+1.85%)
May 24, 2021 5.694 5.750 5.694 5.750 66,888 +0.08(+1.38%)
May 21, 2021 5.743 5.757 5.672 5.672 39,914 -0.09(-1.60%)
May 20, 2021 5.750 5.772 5.743 5.764 42,763 +0.04(+0.62%)
May 19, 2021 5.694 5.743 5.672 5.729 49,788 +0.01(+0.25%)
May 18, 2021 5.658 5.758 5.658 5.715 104,305 +0.06(+1.13%)
May 17, 2021 5.616 5.701 5.616 5.651 90,963 +0.00(+0.00%)
May 14, 2021 5.616 5.694 5.594 5.651 75,484 +0.08(+1.40%)
May 13, 2021 5.623 5.630 5.566 5.573 86,347 -0.04(-0.76%)
May 12, 2021 5.601 5.665 5.601 5.616 62,403 -0.05(-0.88%)
May 11, 2021 5.665 5.672 5.601 5.665 90,626 -0.02(-0.37%)
May 10, 2021 5.722 5.743 5.686 5.686 56,032 -0.06(-1.11%)
May 07, 2021 5.701 5.779 5.701 5.750 74,500 +0.06(+1.12%)
May 06, 2021 5.701 5.701 5.686 5.686 41,218 -0.01(-0.12%)
May 05, 2021 5.694 5.715 5.679 5.694 60,434 +0.06(+1.01%)
May 04, 2021 5.679 5.715 5.623 5.637 79,677 -0.08(-1.36%)
May 03, 2021 5.651 5.715 5.643 5.715 168,965 +0.07(+1.26%)
Apr 30, 2021 5.679 5.679 5.616 5.644 68,261 -0.05(-0.87%)
Apr 29, 2021 5.715 5.715 5.665 5.694 106,762 -0.01(-0.12%)
Apr 28, 2021 5.672 5.715 5.651 5.701 47,580 +0.05(+0.88%)
Apr 27, 2021 5.630 5.651 5.630 5.651 49,413 +0.03(+0.50%)
Apr 26, 2021 5.608 5.630 5.594 5.623 70,941 +0.01(+0.25%)
Apr 23, 2021 5.559 5.608 5.552 5.608 86,455 +0.10(+1.80%)
Apr 22, 2021 5.559 5.580 5.509 5.509 101,651 -0.06(-1.02%)
Apr 21, 2021 5.538 5.577 5.538 5.566 99,168 +0.04(+0.64%)
Apr 20, 2021 5.580 5.601 5.530 5.530 70,448 -0.05(-0.89%)
Apr 19, 2021 5.623 5.637 5.566 5.580 69,783 -0.02(-0.38%)
Apr 16, 2021 5.623 5.651 5.573 5.601 94,212 -0.01(-0.25%)
Apr 15, 2021 5.651 5.651 5.587 5.616 126,462 +0.01(+0.13%)
Apr 14, 2021 5.608 5.644 5.566 5.608 141,913 +0.04(+0.76%)
Apr 13, 2021 5.601 5.601 5.566 5.566 50,051 -0.02(-0.38%)
Apr 12, 2021 5.601 5.616 5.552 5.587 123,239 +0.00(+0.00%)
Apr 09, 2021 5.616 5.616 5.568 5.587 55,427 -0.03(-0.51%)
Apr 08, 2021 5.601 5.630 5.566 5.616 117,137 +0.05(+0.89%)
Apr 07, 2021 5.594 5.594 5.488 5.566 99,796 -0.04(-0.76%)
Apr 06, 2021 5.566 5.612 5.530 5.608 116,637 +0.07(+1.28%)
Apr 05, 2021 5.672 5.672 5.460 5.538 174,258 -0.11(-2.01%)
Apr 01, 2021 5.608 5.694 5.583 5.651 75,454 +0.11(+1.92%)
Mar 31, 2021 5.496 5.545 5.489 5.545 68,335 +0.03(+0.63%)
Mar 30, 2021 5.517 5.524 5.496 5.510 74,179 +0.03(+0.63%)
Mar 29, 2021 5.448 5.496 5.448 5.475 114,803 +0.01(+0.13%)
Mar 26, 2021 5.475 5.489 5.413 5.468 150,054 +0.05(+0.90%)
Mar 25, 2021 5.448 5.468 5.406 5.420 56,872 -0.04(-0.76%)
Mar 24, 2021 5.538 5.552 5.455 5.461 152,930 -0.09(-1.62%)
Mar 23, 2021 5.545 5.572 5.538 5.552 77,409 -0.03(-0.50%)
Mar 22, 2021 5.593 5.600 5.565 5.579 42,327 +0.02(+0.37%)
Mar 19, 2021 5.565 5.607 5.559 5.559 101,142 -0.03(-0.50%)
Mar 18, 2021 5.635 5.642 5.572 5.586 94,693 -0.05(-0.86%)
Mar 17, 2021 5.593 5.635 5.559 5.635 82,351 -0.01(-0.12%)
Mar 16, 2021 5.635 5.662 5.614 5.642 183,720 +0.03(+0.62%)
Mar 15, 2021 5.579 5.614 5.565 5.607 157,991 +0.03(+0.62%)
Mar 12, 2021 5.565 5.572 5.538 5.572 123,795 +0.00(+0.00%)
Mar 11, 2021 5.559 5.579 5.399 5.572 121,818 +0.11(+2.03%)
Mar 10, 2021 5.461 5.489 5.434 5.461 126,154 +0.03(+0.51%)
Mar 09, 2021 5.358 5.455 5.358 5.434 156,601 +0.09(+1.69%)
Mar 08, 2021 5.385 5.406 5.334 5.344 140,712 -0.06(-1.15%)
Mar 05, 2021 5.468 5.517 5.316 5.406 258,267 -0.03(-0.64%)
Mar 04, 2021 5.552 5.614 5.420 5.441 103,296 -0.14(-2.48%)
Mar 03, 2021 5.586 5.600 5.552 5.579 61,044 +0.01(+0.25%)
Mar 02, 2021 5.579 5.607 5.559 5.565 98,753 -0.01(-0.25%)
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.