Voya Variable Products Trust - Voya MidCap Opportunities Portfolio (VMCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.04
+0.12 (2.03%)
Dec 20, 2024, 4:00 PM EST
VMCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.00% |
| Dec 23, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 3.26% |
| Dec 20, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.52% |
| Dec 19, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| Dec 18, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -4.36% |
| Dec 17, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.80% |
| Dec 16, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.65% |
| Dec 13, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.64% |
| Dec 12, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.64% |
| Dec 11, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.62% |
| Dec 10, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.59% |
| Dec 9, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.32% |
| Dec 6, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.94% |
| Dec 5, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.63% |
| Dec 4, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% |
| Dec 3, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% |
| Dec 2, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Nov 29, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.48% |
| Nov 27, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.64% |
| Nov 26, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.16% |
| Nov 25, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.48% |
| Nov 22, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.63% |
| Nov 21, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.00% |
| Nov 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.17% |
| Nov 19, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.70% |
| Nov 18, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.17% |
| Nov 15, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.18% |
| Nov 14, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.33% |
| Nov 13, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.50% |
| Nov 12, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.33% |
| Nov 11, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.83% |
| Nov 8, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 3.08% |
| Nov 7, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Nov 6, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.17% |
| Nov 5, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 2.53% |
| Nov 4, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 2.03% |
| Nov 1, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.63% |
| Oct 31, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.61% |
| Oct 30, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.71% |
| Oct 29, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.89% |
| Oct 28, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.54% |
| Oct 25, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.36% |
| Oct 24, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.54% |
| Oct 23, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.72% |
| Oct 22, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.54% |
| Oct 21, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.53% |
| Oct 18, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.54% |
| Oct 17, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.36% |
| Oct 16, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% |
| Oct 15, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.89% |
| Oct 14, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.54% |
| Oct 11, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.45% |
| Oct 10, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.18% |
| Oct 9, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.73% |
| Oct 8, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.92% |
| Oct 7, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.91% |
| Oct 4, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.29% |
| Oct 3, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.18% |
| Oct 2, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.18% |
| Oct 1, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.73% |
| Sep 30, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.37% |
| Sep 27, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.18% |
| Sep 26, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.37% |
| Sep 25, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.37% |
| Sep 24, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.37% |
| Sep 23, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.56% |
| Sep 20, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% |
| Sep 19, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.69% |
| Sep 18, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Sep 17, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.19% |
| Sep 16, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.76% |
| Sep 13, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.15% |
| Sep 12, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.77% |
| Sep 11, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.97% |
| Sep 10, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.59% |
| Sep 9, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.79% |
| Sep 6, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.74% |
| Sep 5, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% |
| Sep 4, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.19% |
| Sep 3, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -2.27% |
| Aug 30, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.76% |
| Aug 29, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.19% |
| Aug 28, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.95% |
| Aug 27, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Aug 26, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.75% |
| Aug 23, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.72% |
| Aug 22, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.13% |
| Aug 21, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.34% |
| Aug 20, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.57% |
| Aug 19, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.96% |
| Aug 16, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Aug 15, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.76% |
| Aug 14, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.20% |
| Aug 13, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1.39% |
| Aug 12, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.20% |
| Aug 9, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.20% |
| Aug 8, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 3.07% |
| Aug 7, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.41% |
| Aug 6, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% |
| Aug 5, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% |