Voya Small Company Port S (IVPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.01
+0.12 (0.86%)
Oct 24, 2025, 4:00 PM EDT
IVPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | - | 0.86% |
| Oct 23, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 1.09% |
| Oct 22, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.94% |
| Oct 21, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| Oct 20, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 2.06% |
| Oct 16, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -1.66% |
| Oct 15, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.44% |
| Oct 14, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.03% |
| Oct 13, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -1.38% |
| Oct 9, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.65% |
| Oct 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.09% |
| Oct 7, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.29% |
| Oct 6, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.72% |
| Oct 2, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.07% |
| Oct 1, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.07% |
| Sep 30, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.14% |
| Sep 29, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.58% |
| Sep 25, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.01% |
| Sep 24, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.86% |
| Sep 23, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.50% |
| Sep 22, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.63% |
| Sep 18, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 2.31% |
| Sep 17, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.14% |
| Sep 16, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Sep 15, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.80% |
| Sep 11, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.85% |
| Sep 10, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.15% |
| Sep 9, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.66% |
| Sep 8, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.22% |
| Sep 4, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 1.27% |
| Sep 3, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.07% |
| Sep 2, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.18% |
| Aug 28, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.52% |
| Aug 27, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.90% |
| Aug 26, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.53% |
| Aug 25, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 2.87% |
| Aug 21, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.31% |
| Aug 20, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.39% |
| Aug 19, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.69% |
| Aug 18, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.08% |
| Aug 14, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -1.14% |
| Aug 13, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 2.10% |
| Aug 12, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 2.64% |
| Aug 11, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.71% |
| Aug 7, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.47% |
| Aug 6, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.16% |
| Aug 5, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.48% |
| Aug 4, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.24% |
| Jul 31, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.02% |
| Jul 30, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.39% |