Voya Emerging Markets High Dividend Equity Fund (IHD)
5.2300
+0.0550 (1.06%)
NYSE · Last Trade: May 1st, 8:49 AM EDT
Historical Prices For Voya Emerging Markets High Dividend Equity Fund (IHD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 5.17 | 5.23 | 5.16 | 5.23 | 54,160 | 5.23 |
| 4/29/2025 | 5.17 | 5.29 | 5.17 | 5.18 | 30,345 | 5.18 |
| 4/28/2025 | 5.17 | 5.19 | 5.14 | 5.18 | 55,385 | 5.18 |
| 4/25/2025 | 5.17 | 5.17 | 5.12 | 5.15 | 52,725 | 5.15 |
| 4/24/2025 | 5.14 | 5.19 | 5.07 | 5.17 | 30,687 | 5.17 |
| 4/23/2025 | 5.06 | 5.14 | 5.06 | 5.10 | 83,659 | 5.10 |
| 4/22/2025 | 4.99 | 5.03 | 4.98 | 5.03 | 39,743 | 5.03 |
| 4/21/2025 | 4.97 | 5.02 | 4.91 | 4.93 | 39,512 | 4.93 |
| 4/17/2025 | 4.93 | 4.97 | 4.93 | 4.95 | 19,120 | 4.95 |
| 4/16/2025 | 4.91 | 4.96 | 4.85 | 4.90 | 60,002 | 4.90 |
| 4/15/2025 | 4.93 | 4.97 | 4.92 | 4.93 | 81,359 | 4.93 |
| 4/14/2025 | 4.94 | 4.95 | 4.90 | 4.93 | 61,329 | 4.93 |
| 4/11/2025 | 4.80 | 4.90 | 4.78 | 4.90 | 259,729 | 4.90 |
| 4/10/2025 | 4.86 | 4.98 | 4.74 | 4.76 | 183,326 | 4.76 |
| 4/09/2025 | 4.62 | 4.91 | 4.62 | 4.88 | 76,704 | 4.88 |
| 4/08/2025 | 4.68 | 4.82 | 4.62 | 4.63 | 96,201 | 4.63 |
| 4/07/2025 | 4.59 | 4.77 | 4.54 | 4.62 | 136,089 | 4.62 |
| 4/04/2025 | 5.02 | 5.07 | 4.84 | 4.85 | 75,858 | 4.85 |
| 4/03/2025 | 5.13 | 5.20 | 5.09 | 5.14 | 85,421 | 5.14 |
| 4/02/2025 | 5.25 | 5.29 | 5.25 | 5.28 | 32,824 | 5.28 |
| 4/01/2025 | 5.26 | 5.30 | 5.26 | 5.26 | 20,381 | 5.26 |
| 3/31/2025 | 5.30 | 5.35 | 5.27 | 5.34 | 28,802 | 5.29 |
| 3/28/2025 | 5.34 | 5.40 | 5.31 | 5.31 | 39,827 | 5.26 |
| 3/27/2025 | 5.33 | 5.39 | 5.33 | 5.37 | 27,668 | 5.31 |
| 3/26/2025 | 5.35 | 5.36 | 5.31 | 5.36 | 25,091 | 5.30 |
| 3/25/2025 | 5.36 | 5.37 | 5.32 | 5.32 | 35,872 | 5.27 |
| 3/24/2025 | 5.31 | 5.37 | 5.31 | 5.37 | 49,295 | 5.31 |
| 3/21/2025 | 5.32 | 5.35 | 5.28 | 5.29 | 54,686 | 5.24 |
| 3/20/2025 | 5.31 | 5.35 | 5.30 | 5.32 | 44,776 | 5.27 |
| 3/19/2025 | 5.37 | 5.41 | 5.36 | 5.36 | 40,145 | 5.30 |
| 3/18/2025 | 5.42 | 5.44 | 5.33 | 5.36 | 117,947 | 5.30 |
| 3/17/2025 | 5.38 | 5.45 | 5.37 | 5.41 | 93,855 | 5.35 |
| 3/14/2025 | 5.39 | 5.39 | 5.31 | 5.36 | 68,272 | 5.30 |
| 3/13/2025 | 5.33 | 5.37 | 5.31 | 5.34 | 29,746 | 5.29 |
| 3/12/2025 | 5.36 | 5.39 | 5.30 | 5.32 | 51,400 | 5.27 |
| 3/11/2025 | 5.38 | 5.38 | 5.32 | 5.35 | 61,162 | 5.29 |
| 3/10/2025 | 5.40 | 5.43 | 5.34 | 5.34 | 64,531 | 5.29 |
| 3/07/2025 | 5.40 | 5.45 | 5.38 | 5.45 | 53,731 | 5.39 |
| 3/06/2025 | 5.36 | 5.42 | 5.31 | 5.38 | 48,318 | 5.32 |
| 3/05/2025 | 5.28 | 5.39 | 5.28 | 5.39 | 52,110 | 5.33 |
| 3/04/2025 | 5.26 | 5.28 | 5.22 | 5.24 | 64,104 | 5.19 |
| 3/03/2025 | 5.33 | 5.35 | 5.23 | 5.27 | 77,299 | 5.22 |
| 2/28/2025 | 5.35 | 5.40 | 5.31 | 5.34 | 46,251 | 5.23 |
| 2/27/2025 | 5.45 | 5.48 | 5.39 | 5.39 | 33,691 | 5.28 |
| 2/26/2025 | 5.45 | 5.49 | 5.44 | 5.48 | 108,169 | 5.37 |
| 2/25/2025 | 5.40 | 5.43 | 5.40 | 5.41 | 30,647 | 5.30 |
| 2/24/2025 | 5.43 | 5.47 | 5.38 | 5.41 | 67,695 | 5.30 |
| 2/21/2025 | 5.51 | 5.54 | 5.41 | 5.42 | 187,897 | 5.31 |
| 2/20/2025 | 5.40 | 5.53 | 5.37 | 5.50 | 231,428 | 5.39 |
| 2/19/2025 | 5.34 | 5.42 | 5.33 | 5.40 | 318,398 | 5.29 |
| 2/18/2025 | 5.29 | 5.35 | 5.29 | 5.34 | 130,191 | 5.23 |
| 2/14/2025 | 5.26 | 5.28 | 5.26 | 5.26 | 84,139 | 5.15 |
| 2/13/2025 | 5.21 | 5.25 | 5.21 | 5.24 | 89,586 | 5.13 |
| 2/12/2025 | 5.21 | 5.27 | 5.21 | 5.25 | 144,610 | 5.14 |
| 2/11/2025 | 5.21 | 5.23 | 5.20 | 5.21 | 44,289 | 5.10 |
| 2/10/2025 | 5.22 | 5.25 | 5.19 | 5.23 | 73,319 | 5.12 |
| 2/07/2025 | 5.16 | 5.23 | 5.16 | 5.20 | 68,422 | 5.09 |
| 2/06/2025 | 5.16 | 5.20 | 5.16 | 5.16 | 169,763 | 5.05 |
| 2/05/2025 | 5.20 | 5.20 | 5.17 | 5.18 | 64,516 | 5.07 |
| 2/04/2025 | 5.13 | 5.20 | 5.06 | 5.19 | 81,803 | 5.08 |
| 2/03/2025 | 5.06 | 5.15 | 5.06 | 5.13 | 42,502 | 5.02 |