Voya Equity Trust - Voya Small Cap Growth Fund (VWYKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.26
+0.32 (0.75%)
Dec 20, 2024, 4:00 PM EST
VWYKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.95% |
| Dec 23, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | 0.68% |
| Dec 20, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.33% |
| Dec 19, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| Dec 18, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -4.37% |
| Dec 17, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.95% |
| Dec 16, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.80% |
| Dec 13, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -1.01% |
| Dec 12, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -10.66% |
| Dec 11, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 46.28 | 0.73% |
| Dec 10, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 45.94 | -0.96% |
| Dec 9, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 46.39 | 1.19% |
| Dec 6, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 45.84 | -1.43% |
| Dec 5, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 46.51 | -1.54% |
| Dec 4, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 47.23 | 0.50% |
| Dec 3, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 47.00 | -0.31% |
| Dec 2, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 47.14 | -0.17% |
| Nov 29, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 47.22 | 0.48% |
| Nov 27, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 47.00 | -0.62% |
| Nov 26, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 47.29 | -0.31% |
| Nov 25, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 47.43 | 1.05% |
| Nov 22, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 46.94 | 1.90% |
| Nov 21, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 46.07 | 2.10% |
| Nov 20, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 45.12 | 0.63% |
| Nov 19, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 44.84 | 1.76% |
| Nov 18, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 44.07 | -0.33% |
| Nov 15, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 44.21 | -1.74% |
| Nov 14, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 44.99 | -1.89% |
| Nov 13, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 45.86 | -0.43% |
| Nov 12, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 46.06 | -1.21% |
| Nov 11, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 46.62 | 0.93% |
| Nov 8, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 46.20 | 0.81% |
| Nov 7, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 45.82 | - |
| Nov 6, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 45.82 | 4.92% |
| Nov 5, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 43.67 | 2.11% |
| Nov 4, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 42.77 | 2.33% |
| Nov 1, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 41.80 | -1.67% |
| Oct 31, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 42.51 | -1.91% |
| Oct 30, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 43.34 | -0.81% |
| Oct 29, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 43.69 | 0.44% |
| Oct 28, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 43.50 | 1.08% |
| Oct 25, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 43.04 | -0.38% |
| Oct 24, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 43.20 | 0.38% |
| Oct 23, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 43.04 | -1.07% |
| Oct 22, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 43.50 | -0.44% |
| Oct 21, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 43.69 | -1.15% |
| Oct 18, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 44.20 | -0.14% |
| Oct 17, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 44.27 | -0.02% |
| Oct 16, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 44.28 | 1.19% |
| Oct 15, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 43.76 | -0.64% |
| Oct 14, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 44.04 | 0.62% |
| Oct 11, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 43.77 | 2.04% |
| Oct 10, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 42.89 | -0.72% |
| Oct 9, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 43.20 | 0.34% |
| Oct 8, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 43.06 | 1.05% |
| Oct 7, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 42.61 | -0.85% |
| Oct 4, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 42.97 | 1.11% |
| Oct 3, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 42.50 | -0.51% |
| Oct 2, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 42.72 | 0.09% |
| Oct 1, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 42.68 | -1.14% |
| Sep 30, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 43.17 | 0.55% |
| Sep 27, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 42.94 | 0.25% |
| Sep 26, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 42.83 | 0.77% |
| Sep 25, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 42.50 | -0.81% |
| Sep 24, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 42.85 | 0.30% |
| Sep 23, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 42.72 | -0.32% |
| Sep 20, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 42.86 | -0.90% |
| Sep 19, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 43.25 | 2.55% |
| Sep 18, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 42.17 | -0.09% |
| Sep 17, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 42.21 | 0.48% |
| Sep 16, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 42.01 | 0.37% |
| Sep 13, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 41.85 | 1.97% |
| Sep 12, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 41.04 | 0.94% |
| Sep 11, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 40.66 | 1.02% |
| Sep 10, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 40.25 | -0.29% |
| Sep 9, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 40.37 | 0.70% |
| Sep 6, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 40.09 | -2.02% |
| Sep 5, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 40.92 | -0.18% |
| Sep 4, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 40.99 | -0.02% |
| Sep 3, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 41.00 | -3.60% |
| Aug 30, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 42.53 | 0.78% |
| Aug 29, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 42.20 | 0.39% |
| Aug 28, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 42.04 | -0.50% |
| Aug 27, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 42.25 | -0.39% |
| Aug 26, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 42.41 | -0.24% |
| Aug 23, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 42.51 | 2.55% |
| Aug 22, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 41.45 | -0.70% |
| Aug 21, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 41.75 | 1.62% |
| Aug 20, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 41.08 | -1.12% |
| Aug 19, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 41.55 | 1.00% |
| Aug 16, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 41.14 | -0.13% |
| Aug 15, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 41.19 | 2.42% |
| Aug 14, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 40.22 | -0.34% |
| Aug 13, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 40.35 | 1.91% |
| Aug 12, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 39.60 | -0.50% |
| Aug 9, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 39.80 | 0.25% |
| Aug 8, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 39.70 | 2.66% |
| Aug 7, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 38.67 | -1.46% |
| Aug 6, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 39.24 | 1.48% |
| Aug 5, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 38.67 | -2.84% |