Voya Small Company Fund Class R6 (VYSEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.43
+0.06 (0.42%)
May 16, 2025, 4:00 PM EDT
VYSEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% |
| May 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.21% |
| May 16, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.42% |
| May 15, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.28% |
| May 14, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.90% |
| May 13, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.42% |
| May 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3.82% |
| May 9, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.22% |
| May 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.68% |
| May 7, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.29% |
| May 6, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -1.16% |
| May 5, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.58% |
| May 2, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 2.14% |
| May 1, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.44% |
| Apr 30, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.52% |
| Apr 29, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.67% |
| Apr 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.37% |
| Apr 25, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.07% |
| Apr 24, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 2.13% |
| Apr 23, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.70% |
| Apr 22, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 2.70% |
| Apr 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.17% |
| Apr 17, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.63% |
| Apr 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.08% |
| Apr 15, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.31% |
| Apr 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 6.52% |
| Apr 11, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -4.19% |
| Apr 10, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -4.75% |
| Apr 9, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 9.04% |
| Apr 8, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -2.48% |
| Apr 7, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -5.67% |
| Apr 3, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -6.77% |
| Apr 2, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.21% |
| Apr 1, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.36% |
| Mar 31, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -2.24% |
| Mar 28, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.49% |
| Mar 27, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.55% |
| Mar 26, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.69% |
| Mar 25, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.34% |
| Mar 24, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.60% |
| Mar 20, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.49% |
| Mar 19, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.62% |
| Mar 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.63% |
| Mar 17, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 3.78% |
| Mar 13, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.71% |
| Mar 12, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.50% |
| Mar 11, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.29% |
| Mar 10, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -2.51% |
| Mar 7, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.49% |
| Mar 6, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.45% |