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 31, 2022 4.763 4.857 4.763 4.818 96,770 +0.09(+1.82%)
May 27, 2022 4.708 4.753 4.685 4.732 67,769 +0.03(+0.67%)
May 26, 2022 4.630 4.763 4.630 4.700 66,689 +0.07(+1.52%)
May 25, 2022 4.599 4.637 4.599 4.630 38,635 +0.02(+0.34%)
May 24, 2022 4.661 4.669 4.599 4.614 90,014 -0.07(-1.50%)
May 23, 2022 4.669 4.693 4.638 4.685 86,862 +0.03(+0.67%)
May 20, 2022 4.646 4.685 4.630 4.654 98,305 +0.03(+0.68%)
May 19, 2022 4.583 4.638 4.583 4.622 98,133 +0.03(+0.68%)
May 18, 2022 4.638 4.669 4.583 4.591 76,186 -0.07(-1.51%)
May 17, 2022 4.654 4.685 4.646 4.661 72,898 +0.07(+1.53%)
May 16, 2022 4.630 4.630 4.568 4.591 70,293 -0.04(-0.84%)
May 13, 2022 4.591 4.657 4.591 4.630 88,039 +0.08(+1.72%)
May 12, 2022 4.575 4.622 4.521 4.552 203,199 -0.02(-0.51%)
May 11, 2022 4.568 4.724 4.568 4.575 252,279 -0.01(-0.17%)
May 10, 2022 4.568 4.599 4.521 4.583 89,681 +0.05(+1.21%)
May 09, 2022 4.575 4.580 4.380 4.528 129,822 -0.09(-2.03%)
May 06, 2022 4.661 4.662 4.614 4.622 79,451 -0.07(-1.50%)
May 05, 2022 4.700 4.716 4.654 4.693 136,701 -0.04(-0.83%)
May 04, 2022 4.716 4.771 4.685 4.732 662,877 -0.01(-0.16%)
May 03, 2022 4.747 4.763 4.724 4.740 354,609 +0.00(+0.00%)
May 02, 2022 4.747 4.747 4.704 4.740 64,637 -0.03(-0.66%)
Apr 29, 2022 4.810 4.833 4.771 4.771 43,727 +0.03(+0.66%)
Apr 28, 2022 4.818 4.818 4.677 4.740 94,393 +0.05(+1.17%)
Apr 27, 2022 4.669 4.707 4.669 4.685 59,335 +0.02(+0.50%)
Apr 26, 2022 4.716 4.731 4.661 4.661 55,896 -0.10(-2.13%)
Apr 25, 2022 4.771 4.786 4.732 4.763 57,652 -0.04(-0.81%)
Apr 22, 2022 4.841 4.849 4.787 4.802 22,012 -0.05(-0.97%)
Apr 21, 2022 4.919 4.919 4.763 4.849 44,907 -0.07(-1.43%)
Apr 20, 2022 4.927 4.947 4.857 4.919 60,436 +0.01(+0.16%)
Apr 19, 2022 4.865 4.966 4.865 4.912 118,599 +0.02(+0.32%)
Apr 18, 2022 4.904 4.906 4.849 4.896 90,092 +0.00(+0.00%)
Apr 14, 2022 4.943 4.963 4.888 4.896 42,956 -0.05(-0.95%)
Apr 13, 2022 4.943 4.951 4.923 4.943 88,007 +0.03(+0.64%)
Apr 12, 2022 4.959 4.965 4.912 4.912 72,735 -0.02(-0.32%)
Apr 11, 2022 4.927 4.951 4.888 4.927 58,866 +0.00(+0.00%)
Apr 08, 2022 4.974 4.998 4.927 4.927 44,728 -0.04(-0.79%)
Apr 07, 2022 4.966 5.021 4.927 4.966 84,746 +0.00(+0.00%)
Apr 06, 2022 5.013 5.207 4.951 4.966 110,298 -0.08(-1.55%)
Apr 05, 2022 5.107 5.123 5.045 5.045 102,943 -0.12(-2.27%)
Apr 04, 2022 5.154 5.201 5.146 5.162 107,607 +0.01(+0.15%)
Apr 01, 2022 5.162 5.170 5.092 5.154 85,576 +0.05(+1.07%)
Mar 31, 2022 5.122 5.124 5.069 5.099 69,461 -0.05(-1.03%)
Mar 30, 2022 5.122 5.160 5.099 5.153 51,039 +0.04(+0.74%)
Mar 29, 2022 5.107 5.168 5.092 5.115 79,191 +0.06(+1.20%)
Mar 28, 2022 4.993 5.061 4.978 5.054 96,903 +0.05(+1.07%)
Mar 25, 2022 5.008 5.016 4.978 5.000 33,971 -0.04(-0.76%)
Mar 24, 2022 5.000 5.061 4.978 5.038 68,849 +0.05(+1.07%)
Mar 23, 2022 5.023 5.061 4.985 4.985 43,897 -0.05(-1.06%)
Mar 22, 2022 4.970 5.061 4.970 5.038 71,440 +0.11(+2.32%)
Mar 21, 2022 4.985 4.992 4.917 4.924 80,593 -0.06(-1.22%)
Mar 18, 2022 4.932 5.000 4.917 4.985 71,070 +0.05(+0.92%)
Mar 17, 2022 4.894 4.959 4.855 4.940 62,106 +0.04(+0.78%)
Mar 16, 2022 4.658 4.932 4.658 4.901 111,324 +0.31(+6.80%)
Mar 15, 2022 4.544 4.620 4.540 4.589 74,066 +0.02(+0.33%)
Mar 14, 2022 4.643 4.658 4.521 4.574 70,592 -0.10(-2.12%)
Mar 11, 2022 4.772 4.795 4.666 4.673 133,342 -0.10(-2.07%)
Mar 10, 2022 4.825 4.825 4.742 4.772 60,699 -0.05(-1.10%)
Mar 09, 2022 4.757 4.863 4.757 4.825 80,917 +0.11(+2.26%)
Mar 08, 2022 4.734 4.810 4.688 4.719 115,662 -0.02(-0.32%)
Mar 07, 2022 4.940 4.940 4.704 4.734 135,241 -0.24(-4.75%)
Mar 04, 2022 5.061 5.099 4.962 4.970 110,871 -0.16(-3.12%)
Mar 03, 2022 5.214 5.359 5.130 5.130 69,678 -0.08(-1.46%)
Mar 02, 2022 5.191 5.221 5.160 5.206 48,914 -0.02(-0.44%)
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.