Voya Small Company R6 (VYSEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.52
+0.57 (3.81%)
Aug 22, 2025, 4:00 PM EDT
VYSEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.58% |
| Aug 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.91% |
| Aug 26, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.45% |
| Aug 25, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 2.94% |
| Aug 21, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.27% |
| Aug 20, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.40% |
| Aug 19, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.66% |
| Aug 18, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.13% |
| Aug 14, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.18% |
| Aug 13, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 2.08% |
| Aug 12, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 2.61% |
| Aug 11, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.75% |
| Aug 7, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.41% |
| Aug 6, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.14% |
| Aug 5, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.41% |
| Aug 4, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.20% |
| Jul 31, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.01% |
| Jul 30, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.34% |
| Jul 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.40% |
| Jul 28, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.74% |
| Jul 24, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.07% |
| Jul 23, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.21% |
| Jul 22, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.95% |
| Jul 21, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -1.08% |
| Jul 17, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.09% |
| Jul 16, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.82% |
| Jul 15, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.95% |
| Jul 14, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.00% |
| Jul 10, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.27% |
| Jul 9, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.88% |
| Jul 8, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.75% |
| Jul 7, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.54% |
| Jul 3, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.94% |
| Jul 2, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.09% |
| Jul 1, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.83% |
| Jun 30, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.14% |
| Jun 26, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1.68% |
| Jun 25, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.18% |
| Jun 24, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.40% |
| Jun 23, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.56% |
| Jun 18, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.21% |
| Jun 17, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.05% |
| Jun 16, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.97% |
| Jun 12, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.28% |
| Jun 11, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.62% |
| Jun 10, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.34% |
| Jun 9, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 2.18% |
| Jun 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.28% |
| Jun 4, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.14% |
| Jun 3, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.57% |