Voya U.S. Stock Index Portfolio Class A (ISIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.89
+0.03 (0.16%)
Jan 13, 2025, 4:00 PM EST
ISIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.21% |
| Jan 13, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -1.56% |
| Jan 10, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.16% |
| Jan 8, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.16% |
| Jan 7, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -1.09% |
| Jan 6, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.52% |
| Jan 3, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.32% |
| Jan 2, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.26% |
| Dec 31, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.42% |
| Dec 30, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.04% |
| Dec 27, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.13% |
| Dec 26, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.76% |
| Dec 24, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.55 | 1.13% |
| Dec 23, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.33 | 2.37% |
| Dec 20, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.88 | -0.52% |
| Dec 19, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.98 | -0.10% |
| Dec 18, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.00 | -2.94% |
| Dec 17, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.58 | -0.40% |
| Dec 16, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.66 | 0.41% |
| Dec 13, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.58 | - |
| Dec 12, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.58 | -0.55% |
| Dec 11, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.69 | 0.81% |
| Dec 10, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.53 | -0.30% |
| Dec 9, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.59 | 0.20% |
| Dec 6, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.55 | -0.56% |
| Dec 5, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.66 | -0.15% |
| Dec 4, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.69 | 0.61% |
| Dec 3, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.57 | 0.05% |
| Dec 2, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.56 | 0.25% |
| Nov 29, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.51 | 0.56% |
| Nov 27, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.40 | -0.41% |
| Nov 26, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.48 | 0.56% |
| Nov 25, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.37 | -0.20% |
| Nov 22, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.41 | 0.88% |
| Nov 21, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.24 | 0.57% |
| Nov 20, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.13 | - |
| Nov 19, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.13 | 0.36% |
| Nov 18, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.06 | -0.26% |
| Nov 15, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.11 | -0.67% |
| Nov 14, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.24 | -0.56% |
| Nov 13, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.35 | - |
| Nov 12, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.35 | -0.26% |
| Nov 11, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.40 | -0.10% |
| Nov 8, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.42 | 1.35% |
| Nov 7, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.16 | - |
| Nov 6, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.16 | 2.50% |
| Nov 5, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.70 | 1.24% |
| Nov 4, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | 1.64% |
| Nov 1, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.17 | -1.51% |
| Oct 31, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.45 | -1.85% |
| Oct 30, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.80 | -0.32% |
| Oct 29, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.85 | 0.16% |
| Oct 28, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.83 | 0.26% |
| Oct 25, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.78 | -0.05% |
| Oct 24, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.79 | 0.21% |
| Oct 23, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.75 | -0.89% |
| Oct 22, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.91 | -0.05% |
| Oct 21, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.92 | -0.21% |
| Oct 18, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.96 | 0.42% |
| Oct 17, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.88 | - |
| Oct 16, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.88 | 0.42% |
| Oct 15, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.81 | -0.73% |
| Oct 14, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.94 | 0.79% |
| Oct 11, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.80 | 0.58% |
| Oct 10, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.69 | -0.21% |
| Oct 9, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.73 | 0.75% |
| Oct 8, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.59 | 0.92% |
| Oct 7, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.42 | -0.96% |
| Oct 4, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.60 | 0.92% |
| Oct 3, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.43 | -0.16% |
| Oct 2, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.46 | 0.05% |
| Oct 1, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.45 | -0.96% |
| Sep 30, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.63 | 0.43% |
| Sep 27, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.55 | -0.11% |
| Sep 26, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | 0.38% |
| Sep 25, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.50 | -0.16% |
| Sep 24, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.53 | 0.21% |
| Sep 23, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.49 | 0.32% |
| Sep 20, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.43 | -0.22% |
| Sep 19, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | 1.69% |
| Sep 18, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.16 | -0.27% |
| Sep 17, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.21 | - |
| Sep 16, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.21 | 0.16% |
| Sep 13, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.18 | 0.55% |
| Sep 12, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.08 | 0.72% |
| Sep 11, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.95 | 1.06% |
| Sep 10, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.76 | 0.45% |
| Sep 9, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.68 | 1.19% |
| Sep 6, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.47 | -1.73% |
| Sep 5, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.78 | -0.28% |
| Sep 4, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.83 | -0.17% |
| Sep 3, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.86 | -2.12% |
| Aug 30, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.25 | 1.04% |
| Aug 29, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.06 | - |
| Aug 28, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.06 | -0.60% |
| Aug 27, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.17 | 0.16% |
| Aug 26, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.14 | -0.33% |
| Aug 23, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.20 | 1.16% |
| Aug 22, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.99 | -0.93% |
| Aug 21, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.16 | 0.44% |