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, 2019 4.195 4.201 4.176 4.201 59,695 +0.00(+0.00%)
May 30, 2019 4.161 4.201 4.155 4.201 108,016 +0.05(+1.25%)
May 29, 2019 4.166 4.166 4.126 4.149 96,464 +0.01(+0.14%)
May 28, 2019 4.236 4.253 4.132 4.143 73,279 -0.06(-1.37%)
May 24, 2019 4.218 4.224 4.172 4.201 58,133 +0.03(+0.83%)
May 23, 2019 4.178 4.195 4.120 4.166 107,744 -0.05(-1.09%)
May 22, 2019 4.247 4.247 4.189 4.212 47,134 -0.05(-1.08%)
May 21, 2019 4.218 4.259 4.207 4.259 88,909 +0.04(+0.96%)
May 20, 2019 4.224 4.259 4.161 4.218 156,585 -0.05(-1.08%)
May 17, 2019 4.293 4.322 4.244 4.264 139,346 -0.07(-1.73%)
May 16, 2019 4.333 4.373 4.322 4.339 121,285 +0.01(+0.13%)
May 15, 2019 4.351 4.351 4.322 4.333 61,949 -0.02(-0.53%)
May 14, 2019 4.391 4.391 4.351 4.357 117,082 +0.00(+0.00%)
May 13, 2019 4.443 4.463 4.351 4.357 125,286 -0.13(-2.95%)
May 10, 2019 4.431 4.524 4.380 4.489 141,949 +0.07(+1.70%)
May 09, 2019 4.420 4.473 4.397 4.414 97,254 -0.06(-1.42%)
May 08, 2019 4.558 4.645 4.472 4.478 94,205 -0.07(-1.52%)
May 07, 2019 4.581 4.587 4.518 4.547 68,864 -0.07(-1.62%)
May 06, 2019 4.587 4.630 4.587 4.622 77,001 -0.06(-1.35%)
May 03, 2019 4.668 4.708 4.668 4.685 56,918 +0.02(+0.37%)
May 02, 2019 4.593 4.720 4.589 4.668 107,119 +0.04(+0.93%)
May 01, 2019 4.616 4.639 4.569 4.625 99,702 +0.02(+0.44%)
Apr 30, 2019 4.570 4.610 4.552 4.604 114,277 +0.05(+1.14%)
Apr 29, 2019 4.564 4.564 4.524 4.552 85,764 +0.01(+0.25%)
Apr 26, 2019 4.529 4.558 4.524 4.541 132,231 -0.01(-0.13%)
Apr 25, 2019 4.587 4.587 4.535 4.547 81,037 -0.05(-1.00%)
Apr 24, 2019 4.616 4.616 4.564 4.593 120,001 -0.02(-0.50%)
Apr 23, 2019 4.616 4.627 4.593 4.616 95,470 +0.02(+0.50%)
Apr 22, 2019 4.610 4.610 4.552 4.593 129,104 -0.02(-0.37%)
Apr 18, 2019 4.622 4.627 4.610 4.610 48,762 -0.03(-0.62%)
Apr 17, 2019 4.662 4.673 4.619 4.639 47,686 +0.01(+0.12%)
Apr 16, 2019 4.627 4.639 4.607 4.633 117,394 +0.01(+0.12%)
Apr 15, 2019 4.668 4.668 4.599 4.627 179,161 -0.01(-0.12%)
Apr 12, 2019 4.633 4.660 4.627 4.633 68,545 +0.03(+0.63%)
Apr 11, 2019 4.639 4.639 4.599 4.604 91,430 -0.03(-0.75%)
Apr 10, 2019 4.639 4.650 4.627 4.639 90,207 +0.02(+0.50%)
Apr 09, 2019 4.645 4.650 4.610 4.616 134,142 -0.01(-0.25%)
Apr 08, 2019 4.616 4.633 4.604 4.627 75,411 -0.01(-0.12%)
Apr 05, 2019 4.650 4.656 4.622 4.633 97,004 +0.00(+0.00%)
Apr 04, 2019 4.616 4.642 4.581 4.633 141,897 +0.01(+0.25%)
Apr 03, 2019 4.604 4.639 4.564 4.622 124,703 +0.02(+0.50%)
Apr 02, 2019 4.547 4.599 4.501 4.599 197,693 +0.03(+0.76%)
Apr 01, 2019 4.535 4.564 4.495 4.564 291,855 +0.09(+2.00%)
Mar 29, 2019 4.475 4.503 4.447 4.475 426,577 +0.02(+0.38%)
Mar 28, 2019 4.520 4.520 4.441 4.458 347,549 -0.08(-1.74%)
Mar 27, 2019 4.576 4.576 4.514 4.537 114,388 -0.03(-0.62%)
Mar 26, 2019 4.598 4.606 4.559 4.565 94,040 -0.01(-0.25%)
Mar 25, 2019 4.610 4.610 4.559 4.576 68,568 -0.02(-0.49%)
Mar 22, 2019 4.689 4.689 4.587 4.598 72,132 -0.08(-1.80%)
Mar 21, 2019 4.660 4.689 4.648 4.683 78,059 +0.02(+0.36%)
Mar 20, 2019 4.705 4.722 4.632 4.666 88,270 -0.02(-0.48%)
Mar 19, 2019 4.683 4.689 4.666 4.689 167,377 +0.03(+0.72%)
Mar 18, 2019 4.638 4.666 4.638 4.655 92,097 +0.03(+0.74%)
Mar 15, 2019 4.615 4.627 4.596 4.621 60,762 +0.03(+0.74%)
Mar 14, 2019 4.621 4.621 4.565 4.587 56,574 -0.02(-0.37%)
Mar 13, 2019 4.615 4.615 4.582 4.604 94,987 +0.01(+0.25%)
Mar 12, 2019 4.615 4.627 4.559 4.593 75,579 +0.02(+0.37%)
Mar 11, 2019 4.559 4.576 4.531 4.576 154,863 +0.07(+1.62%)
Mar 08, 2019 4.542 4.542 4.486 4.503 156,346 -0.05(-0.99%)
Mar 07, 2019 4.632 4.632 4.542 4.548 109,348 -0.07(-1.58%)
Mar 06, 2019 4.666 4.666 4.595 4.621 85,649 -0.02(-0.48%)
Mar 05, 2019 4.649 4.649 4.627 4.644 95,957 +0.01(+0.12%)
Mar 04, 2019 4.666 4.730 4.632 4.638 237,288 -0.09(-1.90%)
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.