Skip to main content
Voya Asia Pacific High Dividend Equity Income Fund (IAE)
NYSE: IAE · Real-Time Price · USD
6.01
-0.05 (-0.83%)
Jan 2, 2025, 4:00 PM EST - Market closed

IAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 20256.096.116.016.016.01-0.83%26,573
Dec 31, 20246.076.096.046.066.060.17%49,327
Dec 30, 20246.136.136.036.056.05-2.26%72,127
Dec 27, 20246.196.216.186.196.12-0.64%17,834
Dec 26, 20246.236.256.196.236.160.16%16,662
Dec 24, 20246.186.256.186.226.150.65%14,860
Dec 23, 20246.136.186.136.186.111.15%7,106
Dec 20, 20246.166.166.116.116.05-0.81%54,304
Dec 19, 20246.176.176.136.166.100.65%13,552
Dec 18, 20246.166.216.126.126.06-0.20%72,831
Dec 17, 20246.156.156.106.136.07-0.29%26,296
Dec 16, 20246.146.176.136.156.09-0.32%34,944
Dec 13, 20246.206.226.156.176.10-0.16%27,827
Dec 12, 20246.196.226.166.186.11-0.48%18,974
Dec 11, 20246.186.246.186.216.140.98%19,655
Dec 10, 20246.256.256.156.156.09-2.23%86,156
Dec 9, 20246.306.336.286.296.221.29%88,459
Dec 6, 20246.206.256.206.216.140.16%22,032
Dec 5, 20246.226.256.206.206.13-0.24%45,798
Dec 4, 20246.236.256.216.226.150.08%34,861
Dec 3, 20246.216.236.206.216.14-0.48%68,802
Dec 2, 20246.236.276.236.246.17-1.11%54,496
Nov 29, 20246.306.336.276.316.180.32%48,835
Nov 27, 20246.266.326.266.296.160.80%34,898
Nov 26, 20246.296.296.226.246.11-0.32%27,855
Nov 25, 20246.216.306.216.266.130.81%51,855
Nov 22, 20246.196.236.186.216.080.16%239,700
Nov 21, 20246.216.276.206.206.07-0.32%23,812
Nov 20, 20246.226.256.216.226.090.16%24,047
Nov 19, 20246.216.256.216.216.080.08%10,395
Nov 18, 20246.206.246.206.216.080.40%41,040
Nov 15, 20246.226.276.146.186.05-0.48%90,558
Nov 14, 20246.226.266.206.216.08-22,241
Nov 13, 20246.246.246.216.216.08-0.48%42,772
Nov 12, 20246.286.306.226.246.11-1.42%127,073
Nov 11, 20246.316.366.306.336.200.48%20,239
Nov 8, 20246.446.446.286.306.17-2.78%77,539
Nov 7, 20246.386.516.386.486.351.57%92,812
Nov 6, 20246.476.476.386.386.25-1.24%38,844
Nov 5, 20246.486.506.466.466.330.25%66,213
Nov 4, 20246.446.496.436.446.310.37%38,232
Nov 1, 20246.406.466.406.426.29-20,113
Oct 31, 20246.496.506.406.426.22-0.93%64,584
Oct 30, 20246.556.556.466.486.28-0.77%65,703
Oct 29, 20246.556.616.536.536.33-11,909
Oct 28, 20246.576.576.526.536.330.15%41,023
Oct 25, 20246.566.606.526.526.32-0.46%64,920
Oct 24, 20246.636.646.556.556.35-0.61%39,670
Oct 23, 20246.626.646.586.596.39-0.15%17,354
Oct 22, 20246.606.666.606.606.400.15%26,501
Oct 21, 20246.666.726.596.596.39-1.54%38,304
Oct 18, 20246.656.706.656.696.491.87%23,508
Oct 17, 20246.616.626.576.576.37-0.76%28,825
Oct 16, 20246.616.696.586.626.420.61%28,283
Oct 15, 20246.686.726.556.586.38-1.94%44,038
Oct 14, 20246.706.726.676.716.50-0.07%17,448
Oct 11, 20246.666.736.666.726.510.78%27,899
Oct 10, 20246.666.686.656.666.460.35%15,467
Oct 9, 20246.666.666.636.646.44-0.30%48,898
Oct 8, 20246.806.806.646.666.46-2.92%44,445
Oct 7, 20246.856.916.856.866.650.44%49,902
Oct 4, 20246.826.856.796.836.621.04%21,899
Oct 3, 20246.816.816.746.766.55-0.88%15,042
Oct 2, 20246.896.916.816.826.610.29%49,002
Oct 1, 20246.866.886.796.806.59-0.73%125,670
Sep 30, 20246.866.906.816.856.580.44%97,485
Sep 27, 20246.876.926.786.826.55-0.44%103,050
Sep 26, 20246.626.996.626.856.585.06%159,392
Sep 25, 20246.556.576.526.526.26-1.06%19,751
Sep 24, 20246.516.606.516.596.332.17%79,440
Sep 23, 20246.466.486.456.456.190.31%7,830
Sep 20, 20246.476.476.406.436.17-0.46%54,719
Sep 19, 20246.446.496.436.466.201.57%10,561
Sep 18, 20246.436.446.336.366.11-0.73%53,862
Sep 17, 20246.416.466.346.416.150.42%74,479
Sep 16, 20246.386.406.346.386.130.63%26,385
Sep 13, 20246.346.376.326.346.090.03%22,973
Sep 12, 20246.306.346.306.346.091.23%7,273
Sep 11, 20246.276.296.256.266.01-0.25%15,584
Sep 10, 20246.266.286.246.286.030.59%16,322
Sep 9, 20246.256.316.246.245.99-0.48%40,897
Sep 6, 20246.406.436.156.276.02-2.03%37,945
Sep 5, 20246.426.496.376.406.15-0.16%16,248
Sep 4, 20246.396.446.276.416.16-0.77%26,587
Sep 3, 20246.476.476.416.466.20-1.22%11,648
Aug 30, 20246.586.586.526.546.220.15%101,711
Aug 29, 20246.536.556.526.536.210.93%22,054
Aug 28, 20246.466.516.466.476.150.15%30,788
Aug 27, 20246.496.516.436.466.14-21,049
Aug 26, 20246.496.506.466.466.14-0.31%43,893
Aug 23, 20246.496.506.476.486.16-0.15%17,195
Aug 22, 20246.476.496.476.496.170.15%8,952
Aug 21, 20246.436.496.416.486.160.23%31,565
Aug 20, 20246.466.486.466.476.150.23%7,472
Aug 19, 20246.466.496.406.456.13-0.08%21,990
Aug 16, 20246.396.506.396.466.141.49%19,426
Aug 15, 20246.356.426.336.366.051.11%14,626
Aug 14, 20246.316.376.266.295.98-0.16%17,314
Aug 13, 20246.296.466.276.305.990.64%22,257
Aug 12, 20246.336.416.266.265.95-0.16%7,836