Voya Small Company R (VYSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.04
+0.10 (0.91%)
Aug 27, 2025, 4:00 PM EDT
VYSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.91% |
| Aug 26, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.46% |
| Aug 25, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.91% |
| Aug 22, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 3.78% |
| Aug 21, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.38% |
| Aug 20, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% |
| Aug 19, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.66% |
| Aug 18, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% |
| Aug 14, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.11% |
| Aug 13, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 2.08% |
| Aug 12, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 2.62% |
| Aug 11, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.77% |
| Aug 7, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.48% |
| Aug 6, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% |
| Aug 5, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.48% |
| Aug 4, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.29% |
| Jul 31, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.95% |
| Jul 30, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.38% |
| Jul 29, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% |
| Jul 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.76% |
| Jul 24, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.03% |
| Jul 23, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.24% |
| Jul 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.86% |
| Jul 21, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.05% |
| Jul 17, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.06% |
| Jul 16, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.87% |
| Jul 15, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.99% |
| Jul 14, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1.03% |
| Jul 10, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.28% |
| Jul 9, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.95% |
| Jul 8, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.77% |
| Jul 7, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.60% |
| Jul 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% |
| Jul 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.06% |
| Jul 1, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.87% |
| Jun 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% |
| Jun 26, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.68% |
| Jun 25, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.17% |
| Jun 24, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2.40% |
| Jun 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.40% |
| Jun 18, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% |
| Jun 17, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.09% |
| Jun 16, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.20% |
| Jun 13, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -2.15% |
| Jun 12, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% |
| Jun 11, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.68% |
| Jun 10, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.39% |
| Jun 9, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 2.09% |
| Jun 5, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.20% |
| Jun 4, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.10% |