Voya Equity Trust - Voya Small Cap Growth Fund (VWYIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.45
-0.14 (-0.33%)
Dec 20, 2024, 4:00 PM EST
VWYIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 0.94% |
| Dec 23, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0.68% |
| Dec 20, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -0.33% |
| Dec 19, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| Dec 18, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | -4.38% |
| Dec 17, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -0.96% |
| Dec 16, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.81% |
| Dec 13, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -1.02% |
| Dec 12, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -10.40% |
| Dec 11, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 45.91 | 0.72% |
| Dec 10, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 45.58 | -0.95% |
| Dec 9, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 46.02 | 1.16% |
| Dec 6, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 45.49 | -1.42% |
| Dec 5, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 46.14 | -1.54% |
| Dec 4, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 46.86 | 0.51% |
| Dec 3, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 46.63 | -0.31% |
| Dec 2, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 46.77 | -0.18% |
| Nov 29, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 46.86 | 0.49% |
| Nov 27, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 46.63 | -0.62% |
| Nov 26, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 46.92 | -0.31% |
| Nov 25, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 47.06 | 1.04% |
| Nov 22, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 46.58 | 1.90% |
| Nov 21, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 45.71 | 2.10% |
| Nov 20, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 44.77 | 0.64% |
| Nov 19, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 44.49 | 1.73% |
| Nov 18, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 43.73 | -0.33% |
| Nov 15, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 43.88 | -1.74% |
| Nov 14, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 44.66 | -1.88% |
| Nov 13, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 45.51 | -0.44% |
| Nov 12, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 45.71 | -1.20% |
| Nov 11, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 46.27 | 0.92% |
| Nov 8, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 45.85 | 0.82% |
| Nov 7, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 45.48 | - |
| Nov 6, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 45.48 | 4.91% |
| Nov 5, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 43.35 | 2.11% |
| Nov 4, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 42.46 | 2.33% |
| Nov 1, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 41.49 | -1.69% |
| Oct 31, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 42.20 | -1.91% |
| Oct 30, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 43.02 | -0.80% |
| Oct 29, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 43.37 | 0.42% |
| Oct 28, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 43.19 | 1.09% |
| Oct 25, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 42.72 | -0.38% |
| Oct 24, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 42.89 | 0.38% |
| Oct 23, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 42.72 | -1.08% |
| Oct 22, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 43.19 | -0.42% |
| Oct 21, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 43.37 | -1.16% |
| Oct 18, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 43.88 | -0.17% |
| Oct 17, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 43.95 | - |
| Oct 16, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 43.95 | 1.18% |
| Oct 15, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 43.44 | -0.65% |
| Oct 14, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 43.72 | 0.63% |
| Oct 11, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 43.45 | 2.04% |
| Oct 10, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 42.58 | -0.72% |
| Oct 9, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 42.89 | 0.34% |
| Oct 8, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 42.75 | 1.04% |
| Oct 7, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 42.31 | -0.86% |
| Oct 4, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 42.68 | 1.12% |
| Oct 3, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 42.20 | -0.52% |
| Oct 2, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 42.42 | 0.09% |
| Oct 1, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 42.38 | -1.15% |
| Sep 30, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 42.88 | 0.56% |
| Sep 27, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 42.64 | 0.26% |
| Sep 26, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 42.53 | 0.76% |
| Sep 25, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 42.21 | -0.79% |
| Sep 24, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 42.55 | 0.28% |
| Sep 23, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 42.43 | -0.32% |
| Sep 20, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 42.57 | -0.89% |
| Sep 19, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 42.95 | 2.53% |
| Sep 18, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 41.89 | -0.09% |
| Sep 17, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 41.93 | 0.48% |
| Sep 16, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 41.73 | 0.37% |
| Sep 13, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 41.57 | 1.97% |
| Sep 12, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 40.77 | 0.95% |
| Sep 11, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 40.38 | 1.00% |
| Sep 10, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 39.98 | -0.30% |
| Sep 9, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 40.10 | 0.71% |
| Sep 6, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 39.82 | -2.02% |
| Sep 5, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 40.64 | -0.18% |
| Sep 4, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 40.71 | -0.04% |
| Sep 3, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 40.73 | -3.59% |
| Aug 30, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 42.25 | 0.76% |
| Aug 29, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 41.93 | 0.39% |
| Aug 28, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 41.76 | -0.50% |
| Aug 27, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 41.97 | -0.37% |
| Aug 26, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 42.13 | -0.26% |
| Aug 23, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 42.24 | 2.55% |
| Aug 22, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 41.19 | -0.68% |
| Aug 21, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 41.47 | 1.59% |
| Aug 20, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 40.82 | -1.11% |
| Aug 19, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 41.28 | 1.00% |
| Aug 16, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 40.87 | -0.16% |
| Aug 15, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 40.93 | 2.42% |
| Aug 14, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 39.96 | -0.32% |
| Aug 13, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 40.09 | 1.90% |
| Aug 12, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 39.34 | -0.51% |
| Aug 9, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 39.54 | 0.25% |
| Aug 8, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 39.44 | 2.66% |
| Aug 7, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 38.42 | -1.47% |
| Aug 6, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 39.00 | 1.50% |
| Aug 5, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 38.42 | -2.84% |