Voya Small Company Fund Class R (VYSDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.23
+0.04 (0.39%)
May 16, 2025, 4:00 PM EDT
VYSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.20% |
| May 16, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.39% |
| May 15, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.30% |
| May 14, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.97% |
| May 13, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.49% |
| May 12, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 3.87% |
| May 9, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.30% |
| May 8, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.75% |
| May 7, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.31% |
| May 6, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.23% |
| May 5, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.61% |
| May 2, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 2.18% |
| May 1, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.42% |
| Apr 30, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.52% |
| Apr 29, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.63% |
| Apr 28, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.42% |
| Apr 25, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.10% |
| Apr 24, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 2.14% |
| Apr 23, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.63% |
| Apr 22, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 2.68% |
| Apr 21, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -2.08% |
| Apr 17, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.55% |
| Apr 16, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.09% |
| Apr 15, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.33% |
| Apr 14, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 6.52% |
| Apr 11, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -4.24% |
| Apr 10, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -4.68% |
| Apr 9, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.04% |
| Apr 8, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -2.49% |
| Apr 7, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -5.75% |
| Apr 3, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -6.75% |
| Apr 2, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.21% |
| Apr 1, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.40% |
| Mar 31, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -2.27% |
| Mar 28, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.49% |
| Mar 27, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.59% |
| Mar 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.68% |
| Mar 25, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.29% |
| Mar 24, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.57% |
| Mar 20, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.49% |
| Mar 19, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.59% |
| Mar 18, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.59% |
| Mar 17, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 3.79% |
| Mar 13, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.81% |
| Mar 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% |
| Mar 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.20% |
| Mar 10, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.60% |
| Mar 7, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.48% |
| Mar 6, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.46% |
| Mar 5, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.88% |