Voya Small Company Fund Class A (VYSYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.44
+0.10 (0.97%)
Jan 13, 2025, 4:00 PM EST
VYSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.57% |
| Jan 13, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.97% |
| Jan 10, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.99% |
| Jan 8, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.09% |
| Jan 7, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.94% |
| Jan 6, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.28% |
| Jan 3, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1.33% |
| Jan 2, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.28% |
| Dec 31, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.38% |
| Dec 30, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.57% |
| Dec 27, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.40% |
| Dec 26, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.56% |
| Dec 24, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.76% |
| Dec 23, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.34% |
| Dec 20, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.67% |
| Dec 19, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.28% |
| Dec 18, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -4.18% |
| Dec 17, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -1.52% |
| Dec 16, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.45% |
| Dec 13, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.62% |
| Dec 12, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -15.02% |
| Dec 11, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 11.28 | 0.46% |
| Dec 10, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 11.23 | -0.23% |
| Dec 9, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 11.25 | 0.92% |
| Dec 6, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 11.15 | -1.21% |
| Dec 5, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 11.29 | -0.83% |
| Dec 4, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 11.38 | 0.76% |
| Dec 3, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 11.30 | -0.68% |
| Dec 2, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 11.37 | 0.45% |
| Nov 29, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 11.32 | 0.08% |
| Nov 27, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 11.31 | -0.08% |
| Nov 26, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 11.32 | -0.90% |
| Nov 25, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 11.42 | 1.44% |
| Nov 22, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 11.26 | 1.62% |
| Nov 21, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 11.08 | 1.65% |
| Nov 20, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 10.90 | 0.24% |
| Nov 19, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 10.88 | 0.32% |
| Nov 18, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 10.84 | -0.16% |
| Nov 15, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 10.86 | -1.25% |
| Nov 14, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 11.00 | -1.31% |
| Nov 13, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 11.14 | -0.84% |
| Nov 12, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 11.24 | -1.57% |
| Nov 11, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 11.42 | 2.38% |
| Nov 8, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 11.15 | -0.31% |
| Nov 7, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 11.18 | - |
| Nov 6, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 11.18 | 6.26% |
| Nov 5, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 10.53 | 2.07% |
| Nov 4, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 10.31 | 2.21% |
| Nov 1, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 10.09 | -1.50% |
| Oct 31, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 10.24 | -1.89% |
| Oct 30, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 10.44 | -0.33% |
| Oct 29, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 10.47 | 0.16% |
| Oct 28, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 10.46 | 1.58% |
| Oct 25, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 10.29 | -0.41% |
| Oct 24, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 10.34 | 0.08% |
| Oct 23, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 10.33 | -0.74% |
| Oct 22, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 10.41 | -0.16% |
| Oct 21, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 10.42 | -1.62% |
| Oct 18, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 10.59 | -0.40% |
| Oct 17, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 10.64 | -0.08% |
| Oct 16, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 10.65 | 1.06% |
| Oct 15, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 10.53 | - |
| Oct 14, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 10.53 | 0.65% |
| Oct 11, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 10.47 | 1.92% |
| Oct 10, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 10.27 | -0.58% |
| Oct 9, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 10.33 | 0.67% |
| Oct 8, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 10.26 | -0.17% |
| Oct 7, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 10.28 | -1.07% |
| Oct 4, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 10.39 | 1.51% |
| Oct 3, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 10.23 | -0.75% |
| Oct 2, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 10.31 | -0.08% |
| Oct 1, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 10.32 | -1.63% |
| Sep 30, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 10.49 | 0.33% |
| Sep 27, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 10.46 | 0.58% |
| Sep 26, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 10.40 | 0.75% |
| Sep 25, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 10.32 | -1.07% |
| Sep 24, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 10.43 | 0.25% |
| Sep 23, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 10.41 | -0.16% |
| Sep 20, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 10.42 | -1.14% |
| Sep 19, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 10.54 | 1.65% |
| Sep 18, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 10.37 | -0.16% |
| Sep 17, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 10.39 | 0.66% |
| Sep 16, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 10.32 | 0.42% |
| Sep 13, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 10.28 | 2.13% |
| Sep 12, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 10.06 | 0.77% |
| Sep 11, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 9.99 | 0.17% |
| Sep 10, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 9.97 | -0.09% |
| Sep 9, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 9.98 | 0.34% |
| Sep 6, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 9.94 | -1.86% |
| Sep 5, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 10.13 | -0.34% |
| Sep 4, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 10.17 | -0.34% |
| Sep 3, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 10.20 | -2.61% |
| Aug 30, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 10.47 | 0.74% |
| Aug 29, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 10.40 | 1.08% |
| Aug 28, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 10.29 | -0.17% |
| Aug 27, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 10.30 | -0.66% |
| Aug 26, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 10.37 | - |
| Aug 23, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 10.37 | 2.89% |
| Aug 22, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 10.08 | -0.67% |
| Aug 21, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 10.15 | 0.94% |