Voya Emerging Markets High Dividend Equity Fund (IHD)
6.1900
-0.0600 (-0.96%)
NYSE · Last Trade: Oct 3rd, 3:44 AM EDT
Historical Prices For Voya Emerging Markets High Dividend Equity Fund (IHD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 6.29 | 6.29 | 6.19 | 6.19 | 39,880 | 6.19 |
| 10/01/2025 | 6.23 | 6.25 | 6.19 | 6.25 | 25,359 | 6.25 |
| 9/30/2025 | 6.22 | 6.27 | 6.22 | 6.27 | 69,849 | 6.27 |
| 9/29/2025 | 6.21 | 6.24 | 6.18 | 6.20 | 44,887 | 6.20 |
| 9/26/2025 | 6.16 | 6.22 | 6.16 | 6.19 | 24,752 | 6.19 |
| 9/25/2025 | 6.18 | 6.20 | 6.17 | 6.18 | 26,634 | 6.18 |
| 9/24/2025 | 6.19 | 6.22 | 6.17 | 6.21 | 35,498 | 6.21 |
| 9/23/2025 | 6.20 | 6.20 | 6.18 | 6.19 | 38,534 | 6.19 |
| 9/22/2025 | 6.17 | 6.20 | 6.15 | 6.20 | 98,193 | 6.20 |
| 9/19/2025 | 6.13 | 6.17 | 6.13 | 6.17 | 39,087 | 6.17 |
| 9/18/2025 | 6.13 | 6.16 | 6.06 | 6.13 | 35,013 | 6.13 |
| 9/17/2025 | 6.08 | 6.16 | 6.08 | 6.13 | 70,438 | 6.13 |
| 9/16/2025 | 6.09 | 6.12 | 6.07 | 6.07 | 119,745 | 6.07 |
| 9/15/2025 | 6.12 | 6.12 | 6.06 | 6.09 | 74,460 | 6.09 |
| 9/12/2025 | 6.09 | 6.12 | 6.05 | 6.12 | 50,675 | 6.12 |
| 9/11/2025 | 6.07 | 6.11 | 6.07 | 6.09 | 77,563 | 6.09 |
| 9/10/2025 | 6.05 | 6.07 | 6.03 | 6.06 | 89,696 | 6.06 |
| 9/09/2025 | 5.98 | 6.04 | 5.96 | 5.99 | 79,696 | 5.99 |
| 9/08/2025 | 6.00 | 6.00 | 5.93 | 6.00 | 34,524 | 6.00 |
| 9/05/2025 | 5.95 | 5.98 | 5.94 | 5.98 | 45,750 | 5.98 |
| 9/04/2025 | 5.89 | 5.92 | 5.89 | 5.89 | 23,053 | 5.89 |
| 9/03/2025 | 5.92 | 5.95 | 5.84 | 5.93 | 58,414 | 5.93 |
| 9/02/2025 | 5.88 | 5.92 | 5.87 | 5.92 | 34,831 | 5.92 |
| 8/29/2025 | 5.94 | 5.98 | 5.93 | 5.97 | 30,827 | 5.92 |
| 8/28/2025 | 5.97 | 5.99 | 5.93 | 5.94 | 65,202 | 5.89 |
| 8/27/2025 | 5.97 | 5.98 | 5.93 | 5.95 | 46,006 | 5.90 |
| 8/26/2025 | 5.99 | 6.00 | 5.97 | 6.00 | 32,241 | 5.94 |
| 8/25/2025 | 5.98 | 5.99 | 5.97 | 5.99 | 62,518 | 5.93 |
| 8/22/2025 | 5.92 | 6.00 | 5.92 | 5.97 | 59,335 | 5.92 |
| 8/21/2025 | 5.87 | 5.92 | 5.85 | 5.91 | 25,759 | 5.86 |
| 8/20/2025 | 5.92 | 5.92 | 5.88 | 5.88 | 14,578 | 5.83 |
| 8/19/2025 | 5.96 | 5.96 | 5.92 | 5.92 | 19,272 | 5.87 |
| 8/18/2025 | 5.96 | 5.98 | 5.95 | 5.96 | 38,737 | 5.91 |
| 8/15/2025 | 5.93 | 5.98 | 5.92 | 5.95 | 30,432 | 5.90 |
| 8/14/2025 | 5.93 | 5.93 | 5.90 | 5.91 | 28,565 | 5.86 |
| 8/13/2025 | 5.98 | 5.99 | 5.96 | 5.97 | 179,385 | 5.92 |
| 8/12/2025 | 5.93 | 5.96 | 5.75 | 5.95 | 58,242 | 5.90 |
| 8/11/2025 | 5.91 | 5.97 | 5.91 | 5.93 | 71,728 | 5.88 |
| 8/08/2025 | 5.90 | 5.91 | 5.88 | 5.90 | 16,835 | 5.85 |
| 8/07/2025 | 5.85 | 5.91 | 5.85 | 5.91 | 30,478 | 5.86 |
| 8/06/2025 | 5.83 | 5.84 | 5.81 | 5.83 | 10,287 | 5.78 |
| 8/05/2025 | 5.85 | 5.85 | 5.80 | 5.84 | 35,899 | 5.79 |
| 8/04/2025 | 5.78 | 5.82 | 5.78 | 5.80 | 39,314 | 5.75 |
| 8/01/2025 | 5.83 | 5.84 | 5.79 | 5.79 | 52,350 | 5.68 |
| 7/31/2025 | 5.96 | 5.96 | 5.88 | 5.90 | 28,144 | 5.74 |
| 7/30/2025 | 5.91 | 5.94 | 5.90 | 5.93 | 34,760 | 5.77 |
| 7/29/2025 | 5.94 | 5.95 | 5.89 | 5.90 | 25,552 | 5.74 |
| 7/28/2025 | 5.98 | 5.98 | 5.92 | 5.94 | 72,748 | 5.78 |
| 7/25/2025 | 5.95 | 5.97 | 5.93 | 5.96 | 42,983 | 5.79 |
| 7/24/2025 | 5.96 | 5.99 | 5.94 | 5.95 | 49,993 | 5.78 |
| 7/23/2025 | 5.94 | 5.97 | 5.92 | 5.96 | 56,160 | 5.79 |
| 7/22/2025 | 5.91 | 5.93 | 5.91 | 5.92 | 50,652 | 5.76 |
| 7/21/2025 | 5.91 | 5.95 | 5.89 | 5.93 | 55,736 | 5.77 |
| 7/18/2025 | 5.87 | 5.91 | 5.85 | 5.88 | 84,289 | 5.72 |
| 7/17/2025 | 5.85 | 5.92 | 5.85 | 5.87 | 25,099 | 5.71 |
| 7/16/2025 | 5.86 | 5.88 | 5.85 | 5.87 | 45,795 | 5.71 |
| 7/15/2025 | 5.88 | 5.94 | 5.86 | 5.87 | 52,418 | 5.71 |
| 7/14/2025 | 5.85 | 5.86 | 5.81 | 5.86 | 65,055 | 5.70 |
| 7/11/2025 | 5.85 | 5.91 | 5.83 | 5.83 | 22,453 | 5.67 |
| 7/10/2025 | 5.85 | 5.89 | 5.84 | 5.87 | 47,982 | 5.71 |
| 7/09/2025 | 5.85 | 5.93 | 5.77 | 5.83 | 261,522 | 5.67 |
| 7/08/2025 | 5.89 | 5.90 | 5.84 | 5.84 | 102,946 | 5.68 |
| 7/07/2025 | 5.90 | 5.92 | 5.87 | 5.88 | 50,958 | 5.72 |
| 7/03/2025 | 5.91 | 5.93 | 5.91 | 5.93 | 12,676 | 5.77 |