Voya Large Cap Value Portfolio Class A (IPEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.98
+0.27 (4.73%)
Jan 21, 2025, 2:22 PM EST
IPEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 21, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 4.73% |
| Jan 17, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -2.73% |
| Jan 16, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.51% |
| Jan 15, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.39% |
| Jan 14, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.88% |
| Jan 13, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.04% |
| Jan 10, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Jan 8, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.17% |
| Jan 7, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.35% |
| Jan 6, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.17% |
| Jan 3, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.70% |
| Jan 2, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.17% |
| Dec 31, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.17% |
| Dec 30, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.87% |
| Dec 27, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.69% |
| Dec 26, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.36% |
| Dec 24, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.82 | 0.68% |
| Dec 23, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.78 | 2.09% |
| Dec 20, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.66 | -0.69% |
| Dec 19, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.70 | -0.69% |
| Dec 18, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.74 | -2.68% |
| Dec 17, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.89 | -0.33% |
| Dec 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.91 | -0.50% |
| Dec 13, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.94 | -0.33% |
| Dec 12, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | -0.33% |
| Dec 11, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.98 | -0.16% |
| Dec 10, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 5.99 | -0.49% |
| Dec 9, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.02 | -0.49% |
| Dec 6, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.05 | -0.32% |
| Dec 5, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.07 | -0.48% |
| Dec 4, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.10 | - |
| Dec 3, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.10 | -0.48% |
| Dec 2, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.13 | -0.48% |
| Nov 29, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | 0.16% |
| Nov 27, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.15 | - |
| Nov 26, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.15 | 0.32% |
| Nov 25, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.13 | 0.48% |
| Nov 22, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.10 | 0.98% |
| Nov 21, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.04 | 1.16% |
| Nov 20, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.97 | 0.66% |
| Nov 19, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.93 | -0.33% |
| Nov 18, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.95 | 0.50% |
| Nov 15, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.92 | -0.50% |
| Nov 14, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.95 | -0.49% |
| Nov 13, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.98 | -0.16% |
| Nov 12, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 5.99 | -0.98% |
| Nov 11, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.05 | 1.49% |
| Nov 8, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | -0.17% |
| Nov 7, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.97 | - |
| Nov 6, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.97 | 2.54% |
| Nov 5, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.83 | 1.20% |
| Nov 4, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.76 | 0.86% |
| Nov 1, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.71 | -0.69% |
| Oct 31, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.75 | -0.85% |
| Oct 30, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.80 | - |
| Oct 29, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.80 | -0.17% |
| Oct 28, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.81 | 0.68% |
| Oct 25, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | -0.34% |
| Oct 24, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.79 | -0.17% |
| Oct 23, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.80 | -0.34% |
| Oct 22, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.82 | -0.17% |
| Oct 21, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.83 | -0.67% |
| Oct 18, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | - |
| Oct 17, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | -0.17% |
| Oct 16, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.87 | 0.85% |
| Oct 15, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.83 | -0.51% |
| Oct 14, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.86 | 0.51% |
| Oct 11, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.83 | 1.37% |
| Oct 10, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.75 | -0.34% |
| Oct 9, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | 0.52% |
| Oct 8, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.74 | 0.17% |
| Oct 7, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.73 | -0.68% |
| Oct 4, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | 0.52% |
| Oct 3, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.74 | -0.17% |
| Oct 2, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.75 | -0.17% |
| Oct 1, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.76 | -0.17% |
| Sep 30, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - |
| Sep 27, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | 0.52% |
| Sep 26, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.74 | 0.87% |
| Sep 25, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.69 | -0.69% |
| Sep 24, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.73 | 0.17% |
| Sep 23, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.72 | 0.52% |
| Sep 20, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.69 | -0.17% |
| Sep 19, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.70 | 0.87% |
| Sep 18, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.65 | -0.35% |
| Sep 17, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.67 | -0.17% |
| Sep 16, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.68 | 0.70% |
| Sep 13, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.64 | 0.88% |
| Sep 12, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.59 | 0.53% |
| Sep 11, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.56 | - |
| Sep 10, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.56 | -0.18% |
| Sep 9, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | 1.07% |
| Sep 6, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.51 | -0.71% |
| Sep 5, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.55 | -0.71% |
| Sep 4, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.59 | 0.18% |
| Sep 3, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.58 | -0.88% |
| Aug 30, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.63 | 0.88% |
| Aug 29, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.58 | - |
| Aug 28, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.58 | -0.35% |
| Aug 27, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.60 | -0.18% |