Voya Asia Pacific High Dividend Equity Income Fund (IAE)
NYSE: IAE · Real-Time Price · USD
7.25
-0.02 (-0.28%)
Aug 29, 2025, 4:00 PM - Market closed
IAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.28 | 7.29 | 7.25 | 7.25 | 7.25 | -0.26% | 45,919 |
| Aug 28, 2025 | 7.19 | 7.28 | 7.18 | 7.27 | 7.27 | 1.38% | 43,559 |
| Aug 27, 2025 | 7.18 | 7.23 | 7.17 | 7.17 | 7.17 | -0.42% | 25,872 |
| Aug 26, 2025 | 7.20 | 7.23 | 7.17 | 7.20 | 7.20 | 0.28% | 53,274 |
| Aug 25, 2025 | 7.16 | 7.20 | 7.15 | 7.18 | 7.18 | 0.28% | 19,928 |
| Aug 22, 2025 | 7.03 | 7.17 | 7.03 | 7.16 | 7.16 | 1.70% | 21,677 |
| Aug 21, 2025 | 6.95 | 7.09 | 6.95 | 7.04 | 7.04 | 0.86% | 26,652 |
| Aug 20, 2025 | 7.13 | 7.13 | 6.98 | 6.98 | 6.98 | -1.94% | 46,059 |
| Aug 19, 2025 | 7.11 | 7.14 | 7.10 | 7.12 | 7.12 | -0.17% | 4,471 |
| Aug 18, 2025 | 7.17 | 7.17 | 7.13 | 7.13 | 7.13 | -0.56% | 24,089 |
| Aug 15, 2025 | 7.14 | 7.19 | 7.10 | 7.17 | 7.17 | 0.99% | 17,140 |
| Aug 14, 2025 | 7.13 | 7.14 | 7.10 | 7.10 | 7.10 | -1.11% | 30,211 |
| Aug 13, 2025 | 7.18 | 7.18 | 7.13 | 7.18 | 7.18 | 0.77% | 25,247 |
| Aug 12, 2025 | 7.10 | 7.14 | 7.08 | 7.13 | 7.13 | 0.35% | 15,764 |
| Aug 11, 2025 | 7.13 | 7.16 | 7.06 | 7.10 | 7.10 | -0.28% | 25,561 |
| Aug 8, 2025 | 7.08 | 7.14 | 6.65 | 7.12 | 7.12 | 0.71% | 20,611 |
| Aug 7, 2025 | 7.05 | 7.12 | 7.04 | 7.07 | 7.07 | 0.71% | 15,930 |
| Aug 6, 2025 | 6.99 | 7.03 | 6.99 | 7.02 | 7.02 | 0.14% | 9,588 |
| Aug 5, 2025 | 7.04 | 7.05 | 6.98 | 7.01 | 7.01 | 0.57% | 17,325 |
| Aug 4, 2025 | 6.99 | 7.04 | 6.95 | 6.97 | 6.97 | 0.14% | 33,195 |
| Aug 1, 2025 | 7.07 | 7.07 | 6.96 | 6.96 | 6.96 | -2.93% | 35,229 |
| Jul 31, 2025 | 7.16 | 7.18 | 7.14 | 7.17 | 7.10 | 0.06% | 29,331 |
| Jul 30, 2025 | 7.15 | 7.17 | 7.12 | 7.17 | 7.10 | 0.08% | 9,502 |
| Jul 29, 2025 | 7.15 | 7.20 | 7.15 | 7.16 | 7.09 | 0.42% | 29,746 |
| Jul 28, 2025 | 7.17 | 7.18 | 7.08 | 7.13 | 7.06 | -0.35% | 51,334 |
| Jul 25, 2025 | 7.14 | 7.17 | 7.14 | 7.16 | 7.09 | 0.49% | 24,355 |
| Jul 24, 2025 | 7.14 | 7.17 | 7.11 | 7.12 | 7.05 | -0.35% | 37,074 |
| Jul 23, 2025 | 7.08 | 7.15 | 7.05 | 7.15 | 7.08 | 1.20% | 54,778 |
| Jul 22, 2025 | 7.06 | 7.08 | 7.02 | 7.06 | 7.00 | 0.14% | 20,716 |
| Jul 21, 2025 | 7.05 | 7.09 | 7.04 | 7.05 | 6.99 | 0.14% | 50,078 |
| Jul 18, 2025 | 7.04 | 7.05 | 7.00 | 7.04 | 6.98 | 0.28% | 35,008 |
| Jul 17, 2025 | 7.00 | 7.03 | 6.96 | 7.02 | 6.96 | -0.28% | 21,933 |
| Jul 16, 2025 | 6.97 | 7.04 | 6.96 | 7.04 | 6.98 | 0.28% | 23,078 |
| Jul 15, 2025 | 6.99 | 7.03 | 6.98 | 7.02 | 6.96 | 0.72% | 28,801 |
| Jul 14, 2025 | 6.94 | 6.97 | 6.92 | 6.97 | 6.91 | 0.58% | 28,326 |
| Jul 11, 2025 | 6.92 | 6.99 | 6.92 | 6.93 | 6.87 | -0.14% | 14,585 |
| Jul 10, 2025 | 6.90 | 6.95 | 6.90 | 6.94 | 6.88 | 0.58% | 36,382 |
| Jul 9, 2025 | 6.90 | 6.95 | 6.89 | 6.90 | 6.84 | 0.15% | 7,135 |
| Jul 8, 2025 | 6.93 | 6.94 | 6.89 | 6.89 | 6.83 | -0.29% | 99,051 |
| Jul 7, 2025 | 6.95 | 6.95 | 6.91 | 6.91 | 6.85 | -1.29% | 31,692 |
| Jul 3, 2025 | 6.97 | 7.00 | 6.97 | 7.00 | 6.94 | 0.86% | 9,299 |
| Jul 2, 2025 | 6.93 | 6.96 | 6.92 | 6.94 | 6.88 | -0.14% | 207,076 |
| Jul 1, 2025 | 6.98 | 6.98 | 6.90 | 6.95 | 6.89 | -1.29% | 187,942 |
| Jun 30, 2025 | 7.04 | 7.05 | 7.03 | 7.04 | 6.91 | 0.01% | 47,239 |
| Jun 27, 2025 | 7.02 | 7.05 | 7.00 | 7.04 | 6.91 | 0.14% | 46,159 |
| Jun 26, 2025 | 7.00 | 7.04 | 6.99 | 7.03 | 6.90 | 0.86% | 56,663 |
| Jun 25, 2025 | 6.96 | 7.00 | 6.93 | 6.97 | 6.84 | - | 54,225 |
| Jun 24, 2025 | 6.90 | 6.98 | 6.86 | 6.97 | 6.84 | 2.20% | 66,333 |
| Jun 23, 2025 | 6.80 | 6.86 | 6.77 | 6.82 | 6.69 | - | 39,240 |
| Jun 20, 2025 | 6.85 | 6.85 | 6.81 | 6.82 | 6.69 | -0.15% | 7,742 |