Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.250 -0.050 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2018 4.472 4.477 4.394 4.477 193,591 +0.02(+0.47%)
May 30, 2018 4.446 4.456 4.364 4.456 279,492 +0.02(+0.35%)
May 29, 2018 4.513 4.521 4.420 4.441 124,434 -0.10(-2.17%)
May 25, 2018 4.539 4.539 4.539 0 -0.00(-0.05%)
May 24, 2018 4.550 4.552 4.519 4.541 79,407 -0.01(-0.29%)
May 23, 2018 4.565 4.591 4.555 4.555 109,894 -0.06(-1.24%)
May 22, 2018 4.607 4.633 4.570 4.612 73,901 +0.02(+0.45%)
May 21, 2018 4.622 4.663 4.591 4.591 288,570 -0.03(-0.56%)
May 18, 2018 4.669 4.690 4.617 4.617 78,897 -0.09(-1.87%)
May 17, 2018 4.741 4.741 4.695 4.705 53,269 -0.06(-1.20%)
May 16, 2018 4.772 4.809 4.757 4.762 57,175 +0.01(+0.11%)
May 15, 2018 4.788 4.788 4.736 4.757 60,535 -0.07(-1.50%)
May 14, 2018 4.824 4.866 4.819 4.829 37,647 +0.03(+0.65%)
May 11, 2018 4.819 4.835 4.798 4.798 47,101 -0.03(-0.64%)
May 10, 2018 4.741 4.861 4.741 4.829 103,313 +0.10(+2.08%)
May 09, 2018 4.757 4.767 4.731 4.731 85,304 -0.03(-0.54%)
May 08, 2018 4.762 4.772 4.753 4.757 53,334 -0.03(-0.65%)
May 07, 2018 4.788 4.793 4.762 4.788 82,421 +0.02(+0.33%)
May 04, 2018 4.721 4.788 4.721 4.772 103,435 -0.01(-0.22%)
May 03, 2018 4.829 4.829 4.736 4.783 114,468 -0.03(-0.54%)
May 02, 2018 4.850 4.850 4.793 4.809 87,166 +0.02(+0.32%)
May 01, 2018 4.798 4.814 4.772 4.793 36,390 -0.03(-0.54%)
Apr 30, 2018 4.850 4.871 4.809 4.819 46,729 -0.02(-0.32%)
Apr 27, 2018 4.824 4.848 4.814 4.835 40,281 -0.01(-0.21%)
Apr 26, 2018 4.793 4.845 4.788 4.845 80,607 +0.06(+1.30%)
Apr 25, 2018 4.772 4.804 4.752 4.783 61,534 -0.02(-0.32%)
Apr 24, 2018 4.778 4.809 4.775 4.798 50,324 +0.03(+0.65%)
Apr 23, 2018 4.809 4.817 4.741 4.767 111,452 -0.02(-0.43%)
Apr 20, 2018 4.850 4.855 4.762 4.788 115,612 -0.06(-1.18%)
Apr 19, 2018 4.902 4.907 4.835 4.845 135,611 -0.04(-0.85%)
Apr 18, 2018 4.923 4.951 4.886 4.886 145,498 -0.02(-0.32%)
Apr 17, 2018 4.980 4.980 4.886 4.902 290,133 -0.05(-1.05%)
Apr 16, 2018 4.964 5.011 4.928 4.954 131,952 +0.02(+0.42%)
Apr 13, 2018 4.980 4.980 4.912 4.933 80,296 -0.05(-0.94%)
Apr 12, 2018 4.959 4.980 4.959 4.980 228,506 +0.02(+0.42%)
Apr 11, 2018 4.943 4.959 4.923 4.959 213,665 +0.02(+0.31%)
Apr 10, 2018 4.938 4.948 4.923 4.943 175,532 +0.03(+0.63%)
Apr 09, 2018 4.954 4.954 4.886 4.912 93,643 +0.00(+0.00%)
Apr 06, 2018 4.912 4.990 4.897 4.912 151,260 +0.03(+0.53%)
Apr 05, 2018 4.907 5.026 4.861 4.886 128,500 +0.01(+0.21%)
Apr 04, 2018 4.861 4.887 4.819 4.876 105,566 -0.01(-0.21%)
Apr 03, 2018 4.918 4.918 4.845 4.886 138,160 +0.02(+0.32%)
Apr 02, 2018 4.995 4.995 4.824 4.871 181,904 -0.01(-0.16%)
Mar 29, 2018 4.879 4.879 4.879 0 +0.01(+0.10%)
Mar 28, 2018 4.889 4.909 4.853 4.874 50,042 -0.02(-0.42%)
Mar 27, 2018 4.940 4.970 4.881 4.894 86,797 -0.02(-0.31%)
Mar 26, 2018 4.909 4.996 4.894 4.909 125,781 +0.03(+0.62%)
Mar 23, 2018 4.879 4.879 4.843 4.879 108,756 +0.00(+0.00%)
Mar 22, 2018 4.884 4.889 4.810 4.879 94,598 -0.01(-0.21%)
Mar 21, 2018 4.884 4.899 4.869 4.889 90,735 +0.02(+0.31%)
Mar 20, 2018 4.853 4.874 4.853 4.874 85,444 +0.04(+0.74%)
Mar 19, 2018 4.848 4.863 4.813 4.838 75,374 -0.01(-0.21%)
Mar 16, 2018 4.879 4.879 4.843 4.848 43,741 -0.05(-0.93%)
Mar 15, 2018 4.909 4.929 4.877 4.894 66,972 +0.00(+0.00%)
Mar 14, 2018 4.904 4.909 4.879 4.894 52,887 +0.01(+0.10%)
Mar 13, 2018 4.950 4.950 4.863 4.889 162,527 -0.04(-0.72%)
Mar 12, 2018 4.919 4.945 4.904 4.924 196,687 +0.04(+0.83%)
Mar 09, 2018 4.868 4.884 4.853 4.884 57,889 +0.04(+0.73%)
Mar 08, 2018 4.858 4.858 4.828 4.848 96,140 +0.01(+0.11%)
Mar 07, 2018 4.777 4.843 204,412 +0.00(+0.00%)
Mar 06, 2018 4.863 4.863 4.824 4.843 200,404 +0.03(+0.63%)
Mar 05, 2018 4.818 4.838 4.798 4.813 273,400 +0.01(+0.21%)
Mar 02, 2018 4.818 4.838 4.782 4.802 605,359 +0.02(+0.43%)
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.