Voya Small Company Port I (IVCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.46
+0.33 (2.34%)
Oct 20, 2025, 4:00 PM EDT
IVCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.12% |
| Oct 22, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.90% |
| Oct 21, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.07% |
| Oct 20, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 2.12% |
| Oct 16, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.67% |
| Oct 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.42% |
| Oct 14, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1.06% |
| Oct 13, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.39% |
| Oct 9, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.62% |
| Oct 8, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.12% |
| Oct 7, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.38% |
| Oct 6, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.76% |
| Oct 2, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.07% |
| Oct 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.07% |
| Sep 30, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.14% |
| Sep 29, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.56% |
| Sep 25, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.97% |
| Sep 24, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.82% |
| Sep 23, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.54% |
| Sep 22, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.61% |
| Sep 18, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 2.28% |
| Sep 17, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.14% |
| Sep 16, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| Sep 15, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.96% |
| Sep 11, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.82% |
| Sep 10, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.14% |
| Sep 9, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.63% |
| Sep 8, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.21% |
| Sep 4, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.27% |
| Sep 3, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.14% |
| Sep 2, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.26% |
| Aug 28, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.56% |
| Aug 27, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.92% |
| Aug 26, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.50% |
| Aug 25, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 2.86% |
| Aug 21, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.29% |
| Aug 20, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.37% |
| Aug 19, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.73% |
| Aug 18, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.15% |
| Aug 14, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.15% |
| Aug 13, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 2.05% |
| Aug 12, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 2.64% |
| Aug 11, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.75% |
| Aug 7, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.37% |
| Aug 6, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.22% |
| Aug 5, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.52% |
| Aug 4, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.30% |
| Jul 31, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.96% |
| Jul 30, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.37% |
| Jul 29, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.37% |