Voya Emerging Markets High Dividend Equity Fund (IHD)
5.1700
-0.0400 (-0.77%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 5.21 | 5.25 | 5.17 | 5.17 | 93,560 | 5.17 |
| 1/30/2025 | 5.16 | 5.22 | 5.16 | 5.21 | 98,823 | 5.21 |
| 1/29/2025 | 5.13 | 5.17 | 5.13 | 5.13 | 103,954 | 5.13 |
| 1/28/2025 | 5.14 | 5.15 | 5.13 | 5.14 | 87,270 | 5.14 |
| 1/27/2025 | 5.16 | 5.17 | 5.11 | 5.13 | 101,478 | 5.13 |
| 1/24/2025 | 5.19 | 5.20 | 5.15 | 5.19 | 85,884 | 5.19 |
| 1/23/2025 | 5.16 | 5.17 | 5.13 | 5.16 | 60,107 | 5.16 |
| 1/22/2025 | 5.13 | 5.17 | 5.13 | 5.17 | 65,659 | 5.17 |
| 1/21/2025 | 5.10 | 5.14 | 5.09 | 5.12 | 105,640 | 5.12 |
| 1/17/2025 | 5.08 | 5.08 | 5.06 | 5.08 | 71,532 | 5.08 |
| 1/16/2025 | 5.05 | 5.10 | 5.01 | 5.02 | 181,408 | 5.02 |
| 1/15/2025 | 5.06 | 5.10 | 5.03 | 5.04 | 90,565 | 5.04 |
| 1/14/2025 | 4.99 | 5.04 | 4.99 | 5.01 | 68,165 | 5.01 |
| 1/13/2025 | 4.95 | 5.01 | 4.95 | 4.97 | 45,217 | 4.97 |
| 1/10/2025 | 5.01 | 5.01 | 4.96 | 4.96 | 78,428 | 4.96 |
| 1/08/2025 | 5.10 | 5.10 | 5.03 | 5.06 | 121,231 | 5.06 |
| 1/07/2025 | 5.16 | 5.17 | 5.09 | 5.11 | 51,014 | 5.11 |
| 1/06/2025 | 5.13 | 5.16 | 5.12 | 5.14 | 62,804 | 5.14 |
| 1/03/2025 | 5.10 | 5.13 | 5.08 | 5.08 | 49,790 | 5.08 |
| 1/02/2025 | 5.06 | 5.09 | 5.05 | 5.09 | 35,835 | 5.09 |
| 12/31/2024 | 5.05 | 0.00 | 5.05 | 5.01 | 0 | 5.01 |
| 12/30/2024 | 5.08 | 5.10 | 5.05 | 5.05 | 58,424 | 5.05 |
| 12/27/2024 | 5.16 | 5.16 | 5.11 | 5.15 | 46,810 | 5.09 |
| 12/26/2024 | 5.25 | 5.25 | 5.15 | 5.16 | 215,700 | 5.10 |
| 12/24/2024 | 5.19 | 5.24 | 5.18 | 5.24 | 66,871 | 5.18 |
| 12/23/2024 | 5.13 | 5.19 | 5.05 | 5.16 | 53,526 | 5.10 |
| 12/20/2024 | 5.10 | 5.12 | 5.10 | 5.12 | 113,810 | 5.07 |
| 12/19/2024 | 5.10 | 5.15 | 5.07 | 5.08 | 51,815 | 5.03 |
| 12/18/2024 | 5.16 | 5.18 | 5.04 | 5.07 | 98,195 | 5.02 |
| 12/17/2024 | 5.15 | 5.16 | 5.13 | 5.15 | 79,678 | 5.09 |
| 12/16/2024 | 5.15 | 5.18 | 5.15 | 5.15 | 70,856 | 5.09 |
| 12/13/2024 | 5.20 | 5.20 | 5.15 | 5.17 | 61,011 | 5.11 |
| 12/12/2024 | 5.20 | 5.20 | 5.15 | 5.17 | 47,941 | 5.11 |
| 12/11/2024 | 5.18 | 5.20 | 5.18 | 5.20 | 58,722 | 5.14 |
| 12/10/2024 | 5.27 | 5.27 | 5.15 | 5.15 | 97,958 | 5.09 |
| 12/09/2024 | 5.26 | 5.30 | 5.25 | 5.28 | 124,703 | 5.22 |
| 12/06/2024 | 5.21 | 5.21 | 5.19 | 5.20 | 26,038 | 5.14 |
| 12/05/2024 | 5.18 | 5.22 | 5.17 | 5.19 | 68,526 | 5.13 |
| 12/04/2024 | 5.17 | 5.18 | 5.15 | 5.16 | 53,728 | 5.10 |
| 12/03/2024 | 5.14 | 5.18 | 5.12 | 5.14 | 46,585 | 5.09 |
| 12/02/2024 | 5.11 | 5.15 | 5.11 | 5.14 | 78,908 | 5.09 |
| 11/29/2024 | 5.21 | 5.21 | 5.15 | 5.17 | 40,045 | 5.06 |
| 11/27/2024 | 5.19 | 5.20 | 5.17 | 5.18 | 57,750 | 5.07 |
| 11/26/2024 | 5.21 | 5.21 | 5.14 | 5.16 | 50,219 | 5.05 |
| 11/25/2024 | 5.16 | 5.19 | 5.16 | 5.18 | 54,965 | 5.07 |
| 11/22/2024 | 5.10 | 5.16 | 5.10 | 5.12 | 379,155 | 5.01 |
| 11/21/2024 | 5.12 | 5.16 | 5.08 | 5.09 | 124,685 | 4.98 |
| 11/20/2024 | 5.16 | 5.17 | 5.13 | 5.13 | 56,055 | 5.03 |
| 11/19/2024 | 5.14 | 5.17 | 5.13 | 5.16 | 44,269 | 5.05 |
| 11/18/2024 | 5.15 | 5.19 | 5.14 | 5.16 | 79,805 | 5.05 |
| 11/15/2024 | 5.13 | 5.17 | 5.10 | 5.11 | 65,021 | 5.00 |
| 11/14/2024 | 5.17 | 5.17 | 5.11 | 5.11 | 122,249 | 5.00 |
| 11/13/2024 | 5.18 | 5.21 | 5.15 | 5.17 | 71,555 | 5.06 |
| 11/12/2024 | 5.26 | 5.30 | 5.18 | 5.18 | 99,714 | 5.07 |
| 11/11/2024 | 5.31 | 5.33 | 5.28 | 5.28 | 51,128 | 5.17 |
| 11/08/2024 | 5.43 | 5.43 | 5.27 | 5.31 | 146,371 | 5.20 |
| 11/07/2024 | 5.37 | 5.44 | 5.36 | 5.43 | 100,384 | 5.31 |
| 11/06/2024 | 5.38 | 5.40 | 5.33 | 5.34 | 81,360 | 5.23 |
| 11/05/2024 | 5.41 | 5.41 | 5.38 | 5.40 | 84,439 | 5.29 |
| 11/04/2024 | 5.40 | 5.40 | 5.35 | 5.37 | 116,902 | 5.26 |
| 11/01/2024 | 5.38 | 5.39 | 5.35 | 5.36 | 54,529 | 5.25 |