Voya Equity Trust - Voya Small Cap Growth Fund (VWYFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.36
+0.41 (0.95%)
Dec 24, 2024, 4:00 PM EST
VWYFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 0.95% |
| Dec 23, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 0.68% |
| Dec 20, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | -0.33% |
| Dec 19, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Dec 18, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.36% |
| Dec 17, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.95% |
| Dec 16, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.80% |
| Dec 13, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -1.04% |
| Dec 12, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -10.44% |
| Dec 11, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 46.13 | 0.72% |
| Dec 10, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 45.80 | -0.95% |
| Dec 9, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 46.24 | 1.18% |
| Dec 6, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 45.70 | -1.42% |
| Dec 5, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 46.36 | -1.55% |
| Dec 4, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 47.09 | 0.51% |
| Dec 3, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 46.85 | -0.31% |
| Dec 2, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 47.00 | -0.17% |
| Nov 29, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 47.08 | 0.49% |
| Nov 27, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 46.85 | -0.62% |
| Nov 26, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 47.14 | -0.31% |
| Nov 25, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 47.29 | 1.05% |
| Nov 22, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 46.79 | 1.89% |
| Nov 21, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 45.93 | 2.11% |
| Nov 20, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 44.98 | 0.61% |
| Nov 19, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 44.71 | 1.74% |
| Nov 18, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 43.94 | -0.33% |
| Nov 15, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 44.09 | -1.73% |
| Nov 14, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 44.86 | -1.88% |
| Nov 13, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 45.72 | -0.44% |
| Nov 12, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 45.92 | -1.22% |
| Nov 11, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 46.48 | 0.93% |
| Nov 8, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 46.06 | 0.80% |
| Nov 7, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 45.69 | - |
| Nov 6, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 45.69 | 4.92% |
| Nov 5, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 43.55 | 2.10% |
| Nov 4, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 42.65 | 2.34% |
| Nov 1, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 41.68 | -1.68% |
| Oct 31, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 42.39 | -1.92% |
| Oct 30, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 43.22 | -0.82% |
| Oct 29, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 43.57 | 0.44% |
| Oct 28, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 43.38 | 1.08% |
| Oct 25, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 42.92 | -0.36% |
| Oct 24, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 43.07 | 0.36% |
| Oct 23, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 42.92 | -1.07% |
| Oct 22, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 43.38 | -0.42% |
| Oct 21, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 43.57 | -1.16% |
| Oct 18, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 44.08 | -0.17% |
| Oct 17, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 44.15 | - |
| Oct 16, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 44.15 | 1.19% |
| Oct 15, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 43.63 | -0.64% |
| Oct 14, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 43.91 | 0.61% |
| Oct 11, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 43.65 | 2.05% |
| Oct 10, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 42.77 | -0.72% |
| Oct 9, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 43.08 | 0.34% |
| Oct 8, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 42.94 | 1.03% |
| Oct 7, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 42.50 | -0.85% |
| Oct 4, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 42.86 | 1.14% |
| Oct 3, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 42.38 | -0.51% |
| Oct 2, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 42.60 | 0.06% |
| Oct 1, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 42.57 | -1.14% |
| Sep 30, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 43.06 | 0.58% |
| Sep 27, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 42.82 | 0.23% |
| Sep 26, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 42.72 | 0.75% |
| Sep 25, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 42.40 | -0.77% |
| Sep 24, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 42.73 | 0.28% |
| Sep 23, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 42.61 | -0.32% |
| Sep 20, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 42.74 | -0.91% |
| Sep 19, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 43.14 | 2.54% |
| Sep 18, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 42.07 | -0.09% |
| Sep 17, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 42.11 | 0.50% |
| Sep 16, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 41.90 | 0.37% |
| Sep 13, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 41.74 | 1.96% |
| Sep 12, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 40.94 | 0.94% |
| Sep 11, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 40.56 | 1.02% |
| Sep 10, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 40.15 | -0.32% |
| Sep 9, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 40.27 | 0.73% |
| Sep 6, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 39.98 | -2.03% |
| Sep 5, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 40.81 | -0.18% |
| Sep 4, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 40.88 | -0.04% |
| Sep 3, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 40.90 | -3.59% |
| Aug 30, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 42.43 | 0.78% |
| Aug 29, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 42.10 | 0.39% |
| Aug 28, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 41.93 | -0.50% |
| Aug 27, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 42.14 | -0.39% |
| Aug 26, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 42.31 | -0.24% |
| Aug 23, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 42.41 | 2.56% |
| Aug 22, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 41.35 | -0.70% |
| Aug 21, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 41.64 | 1.60% |
| Aug 20, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 40.98 | -1.12% |
| Aug 19, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 41.45 | 1.00% |
| Aug 16, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 41.04 | -0.13% |
| Aug 15, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 41.09 | 2.41% |
| Aug 14, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 40.13 | -0.32% |
| Aug 13, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 40.25 | 1.89% |
| Aug 12, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 39.51 | -0.51% |
| Aug 9, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 39.71 | 0.25% |
| Aug 8, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 39.61 | 2.67% |
| Aug 7, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 38.58 | -1.47% |
| Aug 6, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 39.15 | 1.49% |
| Aug 5, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 38.58 | -2.85% |