Voya SmallCap Opportunities Portfolio Class I (IVSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.65
-0.30 (-1.04%)
At close: May 19, 2026
IVSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.04% |
| May 18, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -2.03% |
| May 15, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -2.18% |
| May 14, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| May 13, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.60% |
| May 12, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.96% |
| May 11, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 1.17% |
| May 8, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.57% |
| May 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.81% |
| May 6, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 2.19% |
| May 5, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.20% |
| May 4, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.07% |
| May 1, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.31% |
| Apr 30, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 3.24% |
| Apr 29, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.25% |
| Apr 28, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -2.06% |
| Apr 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.52% |
| Apr 24, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.59% |
| Apr 23, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.38% |
| Apr 22, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.70% |
| Apr 21, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -1.21% |
| Apr 20, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.80% |
| Apr 17, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 2.43% |
| Apr 16, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.29% |
| Apr 15, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.18% |
| Apr 14, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.02% |
| Apr 13, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.19% |
| Apr 9, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.52% |
| Apr 8, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 4.20% |
| Apr 7, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.27% |
| Apr 6, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.39% |
| Apr 2, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.59% |
| Apr 1, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.83% |
| Mar 31, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 5.09% |
| Mar 30, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -2.52% |
| Mar 27, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -2.61% |
| Mar 26, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -2.85% |
| Mar 25, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 1.25% |
| Mar 24, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.23% |
| Mar 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.07% |
| Mar 20, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -3.43% |
| Mar 19, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.13% |
| Mar 18, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.04% |
| Mar 17, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.21% |
| Mar 16, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.50% |
| Mar 13, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.47% |
| Mar 12, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -3.31% |
| Mar 11, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.38% |
| Mar 10, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.08% |
| Mar 9, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 2.13% |