Voya Small Company Portfolio Class I (IVCSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.75
-0.18 (-1.21%)
May 6, 2025, 2:41 PM EDT
IVCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.80% |
| May 5, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.60% |
| May 2, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 2.18% |
| May 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.41% |
| Apr 30, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.48% |
| Apr 29, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.62% |
| Apr 28, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.48% |
| Apr 25, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.99% |
| Apr 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 2.18% |
| Apr 23, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.71% |
| Apr 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.71% |
| Apr 21, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -2.22% |
| Apr 17, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.65% |
| Apr 16, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.07% |
| Apr 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.29% |
| Apr 14, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 6.56% |
| Apr 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.24% |
| Apr 10, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -4.74% |
| Apr 9, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 9.12% |
| Apr 8, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -2.52% |
| Apr 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -5.73% |
| Apr 3, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -6.77% |
| Apr 2, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.19% |
| Apr 1, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.33% |
| Mar 31, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -2.20% |
| Mar 28, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.45% |
| Mar 27, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.58% |
| Mar 26, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.70% |
| Mar 25, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.32% |
| Mar 24, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1.54% |
| Mar 20, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.45% |
| Mar 19, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.63% |
| Mar 18, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.65% |
| Mar 17, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 3.76% |
| Mar 13, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.71% |
| Mar 12, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.53% |
| Mar 11, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.26% |
| Mar 10, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.59% |
| Mar 7, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.49% |
| Mar 6, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.47% |
| Mar 5, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.90% |
| Mar 4, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -1.40% |
| Mar 3, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.25% |
| Feb 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.43% |
| Feb 27, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.99% |
| Feb 26, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.25% |
| Feb 25, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.06% |
| Feb 24, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -2.17% |
| Feb 21, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.07% |
| Feb 20, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.94% |