Voya Global High Dividend Low Volatility Fund R6 (VGHRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.86
-0.33 (-0.64%)
Jul 7, 2025, 4:00 PM EDT
VGHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | -0.64% |
| Jul 3, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 0.41% |
| Jul 2, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -0.20% |
| Jul 1, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -0.41% |
| Jun 30, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 50.89 | 0.98% |
| Jun 26, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.39 | 0.81% |
| Jun 25, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 49.98 | -0.77% |
| Jun 24, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.37 | 0.49% |
| Jun 23, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.12 | 0.56% |
| Jun 18, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.85 | 0.12% |
| Jun 17, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 49.79 | -0.85% |
| Jun 16, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.21 | -0.65% |
| Jun 12, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.54 | 0.75% |
| Jun 11, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.16 | -0.02% |
| Jun 10, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.17 | - |
| Jun 9, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.17 | 0.36% |
| Jun 5, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 49.99 | -0.04% |
| Jun 4, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.01 | -0.40% |
| Jun 3, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.21 | -0.06% |
| Jun 2, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.24 | 0.74% |
| May 29, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.88 | 0.52% |
| May 28, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.62 | -0.83% |
| May 27, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.03 | 1.27% |
| May 22, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.41 | -0.32% |
| May 21, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.57 | -1.13% |
| May 20, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.13 | 0.22% |
| May 19, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.02 | 0.56% |
| May 16, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.75 | 0.80% |
| May 15, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.35 | 1.55% |
| May 14, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.60 | -0.63% |
| May 13, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 48.90 | -0.44% |
| May 12, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.12 | 0.36% |
| May 9, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 48.94 | 0.43% |
| May 8, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 48.73 | -0.30% |
| May 7, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 48.88 | 0.31% |
| May 6, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 48.73 | -0.28% |
| May 5, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 48.87 | 1.40% |
| May 2, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.20 | -0.12% |
| May 1, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.26 | -0.41% |
| Apr 30, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.46 | 0.18% |
| Apr 29, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.37 | 0.47% |
| Apr 28, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.14 | -0.72% |
| Apr 25, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.49 | 1.26% |
| Apr 24, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 47.88 | 0.73% |
| Apr 23, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.53 | 0.21% |
| Apr 22, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.43 | 1.70% |
| Apr 21, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 46.64 | -1.30% |
| Apr 17, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.26 | 0.72% |
| Apr 16, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 46.92 | -0.44% |
| Apr 15, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.13 | 0.15% |