Voya Global High Dividend Low Volatility Fund (VGHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.74
-0.03 (-0.06%)
At close: Dec 5, 2025
VGHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -0.06% |
| Dec 4, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | 0.09% |
| Dec 3, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 0.40% |
| Dec 2, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.10% |
| Dec 1, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | -0.70% |
| Nov 28, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 0.42% |
| Nov 26, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 0.46% |
| Nov 25, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 1.14% |
| Nov 24, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -0.02% |
| Nov 21, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 1.31% |
| Nov 20, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -0.56% |
| Nov 19, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -0.43% |
| Nov 18, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 0.08% |
| Nov 17, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -0.86% |
| Nov 14, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | -0.15% |
| Nov 13, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -0.36% |
| Nov 12, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | 0.44% |
| Nov 11, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 0.83% |
| Nov 10, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.54% |
| Nov 7, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 0.82% |
| Nov 6, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.22% |
| Nov 5, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.47% |
| Nov 4, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.12% |
| Nov 3, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -0.16% |
| Oct 31, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.10% |
| Oct 30, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -0.06% |
| Oct 29, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -1.29% |
| Oct 28, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | -0.58% |
| Oct 27, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 0.42% |
| Oct 24, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.06% |
| Oct 23, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.12% |
| Oct 22, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 0.06% |
| Oct 21, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.04% |
| Oct 20, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 0.52% |
| Oct 17, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.60% |
| Oct 16, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -0.85% |
| Oct 15, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -0.25% |
| Oct 14, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.80% |
| Oct 13, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.31% |
| Oct 10, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -1.02% |
| Oct 9, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -0.65% |
| Oct 8, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 0.04% |
| Oct 7, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | -0.11% |
| Oct 6, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.42% |
| Oct 3, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0.29% |
| Oct 2, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -0.36% |
| Oct 1, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -0.49% |
| Sep 30, 2025 | 52.46 | 52.46 | 52.46 | 52.72 | 52.46 | 0.55% |
| Sep 29, 2025 | 52.17 | 52.17 | 52.17 | 52.43 | 52.17 | 0.04% |
| Sep 26, 2025 | 52.15 | 52.15 | 52.15 | 52.41 | 52.15 | 0.90% |