Voya U.S. Stock Index Portfolio Class S2 (ISIPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.36
+0.04 (0.21%)
Jan 14, 2025, 10:01 AM EST
ISIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.21% |
| Jan 13, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.53% |
| Jan 10, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.15% |
| Jan 8, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.15% |
| Jan 7, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -1.11% |
| Jan 6, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.56% |
| Jan 3, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1.29% |
| Jan 2, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.26% |
| Dec 31, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.41% |
| Dec 30, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.06% |
| Dec 27, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.10% |
| Dec 26, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.84% |
| Dec 24, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.99 | 1.05% |
| Dec 23, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.78 | 2.36% |
| Dec 20, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.32 | -0.51% |
| Dec 19, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | -0.05% |
| Dec 18, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.43 | -2.97% |
| Dec 17, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.02 | -0.39% |
| Dec 16, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.10 | 0.40% |
| Dec 13, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.02 | - |
| Dec 12, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.02 | -0.54% |
| Dec 11, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.13 | 0.84% |
| Dec 10, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.97 | -0.30% |
| Dec 9, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.02 | 0.20% |
| Dec 6, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.99 | -0.54% |
| Dec 5, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.09 | -0.20% |
| Dec 4, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.13 | 0.59% |
| Dec 3, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.01 | 0.05% |
| Dec 2, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.00 | 0.25% |
| Nov 29, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.96 | 0.55% |
| Nov 27, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.85 | -0.35% |
| Nov 26, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.92 | 0.55% |
| Nov 25, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.81 | -0.20% |
| Nov 22, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.85 | 0.86% |
| Nov 21, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.68 | 0.56% |
| Nov 20, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.57 | - |
| Nov 19, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.57 | 0.41% |
| Nov 18, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.49 | -0.25% |
| Nov 15, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.54 | -0.66% |
| Nov 14, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.67 | -0.60% |
| Nov 13, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.79 | - |
| Nov 12, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.79 | -0.25% |
| Nov 11, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.84 | -0.10% |
| Nov 8, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.86 | 1.32% |
| Nov 7, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.60 | - |
| Nov 6, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.60 | 2.54% |
| Nov 5, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.11 | 1.21% |
| Nov 4, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.88 | 1.66% |
| Nov 1, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.58 | -1.47% |
| Oct 31, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.85 | -1.86% |
| Oct 30, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.21 | -0.36% |
| Oct 29, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.28 | 0.15% |
| Oct 28, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.25 | 0.26% |
| Oct 25, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.20 | - |
| Oct 24, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.20 | 0.21% |
| Oct 23, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.16 | -0.92% |
| Oct 22, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | -0.05% |
| Oct 21, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.35 | -0.20% |
| Oct 18, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.39 | 0.41% |
| Oct 17, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.31 | - |
| Oct 16, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.31 | 0.46% |
| Oct 15, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.22 | -0.77% |
| Oct 14, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.37 | 0.77% |
| Oct 11, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.22 | 0.62% |
| Oct 10, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.10 | -0.21% |
| Oct 9, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.14 | 0.73% |
| Oct 8, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.00 | 0.95% |
| Oct 7, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.82 | -0.99% |
| Oct 4, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.01 | 0.95% |
| Oct 3, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.83 | -0.16% |
| Oct 2, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.86 | - |
| Oct 1, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.86 | -0.94% |
| Sep 30, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | 0.42% |
| Sep 27, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.96 | -0.10% |
| Sep 26, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.98 | 0.42% |
| Sep 25, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.90 | -0.21% |
| Sep 24, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.94 | 0.26% |
| Sep 23, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.89 | 0.26% |
| Sep 20, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.84 | -0.21% |
| Sep 19, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.88 | 1.71% |
| Sep 18, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.57 | -0.27% |
| Sep 17, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.62 | - |
| Sep 16, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.62 | 0.16% |
| Sep 13, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.59 | 0.54% |
| Sep 12, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.49 | 0.76% |
| Sep 11, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.35 | 1.09% |
| Sep 10, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | 0.44% |
| Sep 9, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.07 | 1.17% |
| Sep 6, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.86 | -1.75% |
| Sep 5, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.18 | -0.27% |
| Sep 4, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.23 | -0.16% |
| Sep 3, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.26 | -2.13% |
| Aug 30, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.66 | 1.02% |
| Aug 29, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.47 | - |
| Aug 28, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.47 | -0.59% |
| Aug 27, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.58 | 0.16% |
| Aug 26, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | -0.32% |
| Aug 23, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.61 | 1.13% |
| Aug 22, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.40 | -0.86% |
| Aug 21, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.56 | 0.43% |