Voya Global High Dividend Low Volatility Fund R6 (VGHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.66
+0.08 (0.15%)
At close: Feb 5, 2026
VGHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.15% |
| Feb 4, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.71% |
| Feb 3, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.39% |
| Feb 2, 2026 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.39% |
| Jan 30, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.21% |
| Jan 29, 2026 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 0.59% |
| Jan 28, 2026 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -0.43% |
| Jan 27, 2026 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 0.38% |
| Jan 26, 2026 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 0.53% |
| Jan 23, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | 0.11% |
| Jan 22, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 0.63% |
| Jan 21, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 0.85% |
| Jan 20, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -1.05% |
| Jan 16, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.04% |
| Jan 15, 2026 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -0.06% |
| Jan 14, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.50% |
| Jan 13, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -0.31% |
| Jan 12, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.06% |
| Jan 9, 2026 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 0.08% |
| Jan 8, 2026 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 0.73% |
| Jan 7, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.50% |
| Jan 6, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 0.19% |
| Jan 5, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0.52% |
| Jan 2, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.12% |
| Dec 31, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -0.58% |
| Dec 30, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -0.06% |
| Dec 29, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | -0.15% |
| Dec 26, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | -0.46% |
| Dec 24, 2025 | 52.03 | 52.03 | 52.03 | 52.23 | 52.03 | 0.21% |
| Dec 23, 2025 | 51.92 | 51.92 | 51.92 | 52.12 | 51.92 | 0.25% |
| Dec 22, 2025 | 51.79 | 51.79 | 51.79 | 51.99 | 51.79 | 0.54% |
| Dec 19, 2025 | 51.51 | 51.51 | 51.51 | 51.71 | 51.51 | 0.21% |
| Dec 18, 2025 | 51.40 | 51.40 | 51.40 | 51.60 | 51.40 | 0.14% |
| Dec 17, 2025 | 51.33 | 51.33 | 51.33 | 51.53 | 51.33 | 0.02% |
| Dec 16, 2025 | 51.32 | 51.32 | 51.32 | 51.52 | 51.32 | -0.67% |
| Dec 15, 2025 | 51.67 | 51.67 | 51.67 | 51.87 | 51.67 | 0.50% |
| Dec 12, 2025 | 51.41 | 51.41 | 51.41 | 51.61 | 51.41 | -2.99% |
| Dec 11, 2025 | 51.46 | 51.46 | 51.46 | 53.20 | 51.46 | 0.55% |
| Dec 10, 2025 | 51.18 | 51.18 | 51.18 | 52.91 | 51.18 | 1.01% |
| Dec 9, 2025 | 50.67 | 50.67 | 50.67 | 52.38 | 50.67 | -0.23% |
| Dec 8, 2025 | 50.78 | 50.78 | 50.78 | 52.50 | 50.78 | -0.46% |
| Dec 5, 2025 | 51.02 | 51.02 | 51.02 | 52.74 | 51.02 | -0.06% |
| Dec 4, 2025 | 51.05 | 51.05 | 51.05 | 52.77 | 51.05 | 0.09% |
| Dec 3, 2025 | 51.00 | 51.00 | 51.00 | 52.72 | 51.00 | 0.40% |
| Dec 2, 2025 | 50.79 | 50.79 | 50.79 | 52.51 | 50.79 | -0.10% |
| Dec 1, 2025 | 50.84 | 50.84 | 50.84 | 52.56 | 50.84 | -0.70% |
| Nov 28, 2025 | 51.20 | 51.20 | 51.20 | 52.93 | 51.20 | 0.42% |
| Nov 26, 2025 | 50.99 | 50.99 | 50.99 | 52.71 | 50.99 | 0.46% |
| Nov 25, 2025 | 50.76 | 50.76 | 50.76 | 52.47 | 50.75 | 1.14% |
| Nov 24, 2025 | 50.18 | 50.18 | 50.18 | 51.88 | 50.18 | -0.02% |