Voya Small Company Port S (IVPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.38
-0.15 (-1.03%)
At close: Dec 12, 2025
IVPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.03% |
| Dec 11, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.83% |
| Dec 10, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.34% |
| Dec 9, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.49% |
| Dec 8, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.14% |
| Dec 5, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.35% |
| Dec 4, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.28% |
| Dec 3, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.43% |
| Dec 2, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| Dec 1, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.99% |
| Nov 28, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.71% |
| Nov 26, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.50% |
| Nov 25, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2.20% |
| Nov 24, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.56% |
| Nov 21, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 2.75% |
| Nov 20, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.21% |
| Nov 19, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Nov 18, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.23% |
| Nov 17, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -2.22% |
| Nov 14, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.07% |
| Nov 13, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -2.31% |
| Nov 12, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.07% |
| Nov 11, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.22% |
| Nov 10, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.95% |
| Nov 7, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.59% |
| Nov 6, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.52% |
| Nov 5, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.54% |
| Nov 4, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.73% |
| Nov 3, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.14% |
| Oct 31, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.87% |
| Oct 30, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.43% |
| Oct 29, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.58% |
| Oct 28, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.50% |
| Oct 27, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.36% |
| Oct 24, 2025 | 14.01 | 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 | 2.29% |
| Oct 17, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.22% |
| 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 | 1.95% |
| Oct 10, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -3.26% |
| 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 | 0.14% |
| Oct 3, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.58% |