Voya Small Company Port I (IVCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.99
-0.16 (-1.06%)
At close: Dec 12, 2025
IVCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.06% |
| Dec 11, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.87% |
| Dec 10, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.35% |
| Dec 9, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.47% |
| Dec 8, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.20% |
| Dec 5, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.34% |
| Dec 4, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.27% |
| Dec 3, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1.44% |
| Dec 2, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.07% |
| Dec 1, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.02% |
| Nov 28, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.68% |
| Nov 26, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.55% |
| Nov 25, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 2.18% |
| Nov 24, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.57% |
| Nov 21, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 2.79% |
| Nov 20, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -1.30% |
| Nov 19, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.07% |
| Nov 18, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.22% |
| Nov 17, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -2.20% |
| Nov 14, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.07% |
| Nov 13, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -2.36% |
| Nov 12, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| Nov 11, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.14% |
| Nov 10, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.05% |
| Nov 7, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.56% |
| Nov 6, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -1.53% |
| Nov 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.48% |
| Nov 4, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.66% |
| Nov 3, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.14% |
| Oct 31, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.84% |
| Oct 30, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.49% |
| Oct 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.48% |
| Oct 28, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.55% |
| Oct 27, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.34% |
| Oct 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.83% |
| 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 | 2.34% |
| Oct 17, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.21% |
| 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 | 1.87% |
| Oct 10, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -3.20% |
| 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 | 0.21% |
| Oct 3, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.56% |