Voya Global High Dividend Low Volatility Fund R6 (VGHRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.95
+0.41 (0.86%)
Feb 13, 2025, 4:00 PM EST
VGHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.92% |
| Mar 10, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.97% |
| Mar 7, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.72% |
| Mar 6, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.61% |
| Mar 5, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.78% |
| Mar 4, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -1.22% |
| Mar 3, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 1.97% |
| Feb 28, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.52% |
| Feb 27, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 0.10% |
| Feb 26, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -0.39% |
| Feb 25, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.81% |
| Feb 24, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.19% |
| Feb 21, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.21% |
| Feb 20, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.17% |
| Feb 19, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.31% |
| Feb 18, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -0.60% |
| Feb 14, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.73% |
| Feb 13, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.86% |
| Feb 12, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.19% |
| Feb 11, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.40% |
| Feb 10, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.25% |
| Feb 7, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| Feb 6, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.04% |
| Feb 5, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.70% |
| Feb 4, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.17% |
| Feb 3, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -1.50% |
| Jan 31, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.78% |
| Jan 30, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.81% |
| Jan 29, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| Jan 28, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.53% |
| Jan 27, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 0.32% |
| Jan 24, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.62% |
| Jan 23, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.49% |
| Jan 22, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -0.64% |
| Jan 21, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.86% |
| Jan 17, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.50% |
| Jan 16, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.69% |
| Jan 15, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.72% |
| Jan 14, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.97% |
| Jan 13, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.83% |
| Jan 10, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.02% |
| Jan 8, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.22% |
| Jan 7, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| Jan 6, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.52% |
| Jan 3, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.61% |
| Jan 2, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.24% |
| Dec 31, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.18% |
| Dec 30, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -0.57% |
| Dec 27, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.33% |
| Dec 26, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.41% |