Voya Small Company Fund Class R (VYSDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.41
+0.10 (0.97%)
Jan 13, 2025, 4:00 PM EST
VYSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.97% |
| Jan 10, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -2.00% |
| Jan 8, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.19% |
| Jan 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% |
| Jan 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.28% |
| Jan 3, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.33% |
| Jan 2, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.29% |
| Dec 31, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.29% |
| Dec 30, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.57% |
| Dec 27, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.40% |
| Dec 26, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.56% |
| Dec 24, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.76% |
| Dec 23, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.44% |
| Dec 20, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.67% |
| Dec 19, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.29% |
| Dec 18, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -4.19% |
| Dec 17, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.53% |
| Dec 16, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.36% |
| Dec 13, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.54% |
| Dec 12, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -14.94% |
| Dec 11, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 11.25 | 0.54% |
| Dec 10, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 11.19 | -0.23% |
| Dec 9, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 11.21 | 0.93% |
| Dec 6, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 11.11 | -1.22% |
| Dec 5, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 11.25 | -0.83% |
| Dec 4, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 11.34 | 0.76% |
| Dec 3, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 11.26 | -0.76% |
| Dec 2, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 11.34 | 0.53% |
| Nov 29, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 11.28 | 0.08% |
| Nov 27, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 11.27 | -0.15% |
| Nov 26, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 11.29 | -0.83% |
| Nov 25, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 11.39 | 1.37% |
| Nov 22, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 11.23 | 1.63% |
| Nov 21, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 11.05 | 1.74% |
| Nov 20, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 10.86 | 0.16% |
| Nov 19, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 10.85 | 0.32% |
| Nov 18, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 10.81 | -0.16% |
| Nov 15, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 10.83 | -1.17% |
| Nov 14, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 10.96 | -1.31% |
| Nov 13, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 11.10 | -0.84% |
| Nov 12, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 11.20 | -1.58% |
| Nov 11, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 11.38 | 2.39% |
| Nov 8, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 11.11 | -0.38% |
| Nov 7, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 11.15 | - |
| Nov 6, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 11.15 | 6.29% |
| Nov 5, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 10.49 | 2.09% |
| Nov 4, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 10.28 | 2.22% |
| Nov 1, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 10.06 | -1.51% |
| Oct 31, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 10.21 | -1.98% |
| Oct 30, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 10.42 | -0.25% |
| Oct 29, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 10.44 | 0.16% |
| Oct 28, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 10.43 | 1.59% |
| Oct 25, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 10.26 | -0.42% |
| Oct 24, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 10.31 | 0.08% |
| Oct 23, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 10.30 | -0.74% |
| Oct 22, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 10.37 | -0.25% |
| Oct 21, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 10.40 | -1.54% |
| Oct 18, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 10.56 | -0.40% |
| Oct 17, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 10.61 | -0.08% |
| Oct 16, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 10.61 | 0.98% |
| Oct 15, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 10.51 | 0.08% |
| Oct 14, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 10.50 | 0.66% |
| Oct 11, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 10.43 | 1.93% |
| Oct 10, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 10.24 | -0.58% |
| Oct 9, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 10.30 | 0.59% |
| Oct 8, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 10.24 | -0.17% |
| Oct 7, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 10.25 | -0.99% |
| Oct 4, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 10.36 | 1.43% |
| Oct 3, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 10.21 | -0.67% |
| Oct 2, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 10.28 | -0.08% |
| Oct 1, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 10.29 | -1.64% |
| Sep 30, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 10.46 | 0.25% |
| Sep 27, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 10.43 | 0.66% |
| Sep 26, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 10.37 | 0.75% |
| Sep 25, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 10.29 | -1.15% |
| Sep 24, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 10.41 | 0.25% |
| Sep 23, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 10.38 | -0.08% |
| Sep 20, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 10.39 | -1.22% |
| Sep 19, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 10.52 | 1.66% |
| Sep 18, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 10.35 | -0.08% |
| Sep 17, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 10.36 | 0.58% |
| Sep 16, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 10.30 | 0.42% |
| Sep 13, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 10.25 | 2.13% |
| Sep 12, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 10.04 | 0.86% |
| Sep 11, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 9.95 | 0.17% |
| Sep 10, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 9.94 | -0.17% |
| Sep 9, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 9.95 | 0.35% |
| Sep 6, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 9.92 | -1.87% |
| Sep 5, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 10.11 | -0.34% |
| Sep 4, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 10.14 | -0.34% |
| Sep 3, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 10.18 | -2.55% |
| Aug 30, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 10.44 | 0.66% |
| Aug 29, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 10.37 | 1.17% |
| Aug 28, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 10.25 | -0.25% |
| Aug 27, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 10.28 | -0.66% |
| Aug 26, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 10.35 | - |
| Aug 23, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 10.35 | 2.90% |
| Aug 22, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 10.06 | -0.68% |
| Aug 21, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 10.13 | 0.94% |
| Aug 20, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 10.03 | -1.02% |