Voya Asia Pacific High Dividend Equity Income Fund (IAE)
NYSE: IAE · Real-Time Price · USD
6.29
+0.13 (2.11%)
May 2, 2025, 4:00 PM EDT - Market closed
IAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 6.30 | 6.30 | 6.26 | 6.27 | 6.27 | 1.79% | 40,769 |
| May 1, 2025 | 6.17 | 6.18 | 6.12 | 6.16 | 6.16 | -0.81% | 18,899 |
| Apr 30, 2025 | 6.17 | 6.26 | 6.11 | 6.21 | 6.15 | 0.65% | 23,233 |
| Apr 29, 2025 | 6.12 | 6.22 | 6.10 | 6.17 | 6.11 | 1.15% | 56,707 |
| Apr 28, 2025 | 6.09 | 6.15 | 6.03 | 6.10 | 6.04 | - | 25,155 |
| Apr 25, 2025 | 6.08 | 6.12 | 6.01 | 6.10 | 6.04 | 0.16% | 25,330 |
| Apr 24, 2025 | 6.06 | 6.11 | 6.06 | 6.09 | 6.03 | 0.36% | 12,686 |
| Apr 23, 2025 | 6.05 | 6.08 | 6.02 | 6.07 | 6.01 | 2.15% | 57,865 |
| Apr 22, 2025 | 5.94 | 5.97 | 5.92 | 5.94 | 5.88 | 1.71% | 15,952 |
| Apr 21, 2025 | 5.90 | 5.94 | 5.84 | 5.84 | 5.78 | -1.02% | 24,136 |
| Apr 17, 2025 | 5.85 | 5.92 | 5.82 | 5.90 | 5.84 | 1.86% | 7,128 |
| Apr 16, 2025 | 5.88 | 5.91 | 5.79 | 5.79 | 5.73 | -2.33% | 28,059 |
| Apr 15, 2025 | 5.88 | 5.93 | 5.86 | 5.93 | 5.87 | 1.54% | 14,346 |
| Apr 14, 2025 | 5.92 | 5.92 | 5.82 | 5.84 | 5.78 | -0.34% | 23,399 |
| Apr 11, 2025 | 5.74 | 5.86 | 5.74 | 5.86 | 5.80 | 3.10% | 26,916 |
| Apr 10, 2025 | 5.69 | 5.75 | 5.66 | 5.68 | 5.63 | -0.80% | 51,456 |
| Apr 9, 2025 | 5.38 | 5.73 | 5.34 | 5.73 | 5.67 | 6.11% | 41,132 |
| Apr 8, 2025 | 5.56 | 5.61 | 5.40 | 5.40 | 5.34 | -1.10% | 50,819 |
| Apr 7, 2025 | 5.50 | 5.60 | 5.30 | 5.46 | 5.40 | -4.21% | 50,338 |
| Apr 4, 2025 | 5.90 | 5.93 | 5.70 | 5.70 | 5.64 | -6.02% | 58,545 |
| Apr 3, 2025 | 6.05 | 6.08 | 6.03 | 6.07 | 6.00 | -1.38% | 32,996 |
| Apr 2, 2025 | 6.07 | 6.15 | 6.06 | 6.15 | 6.09 | 0.82% | 40,437 |
| Apr 1, 2025 | 6.13 | 6.14 | 6.04 | 6.10 | 6.04 | -1.13% | 32,791 |
| Mar 31, 2025 | 6.12 | 6.17 | 6.12 | 6.17 | 6.04 | -0.32% | 21,560 |
| Mar 28, 2025 | 6.20 | 6.24 | 6.15 | 6.19 | 6.06 | -0.96% | 27,750 |
| Mar 27, 2025 | 6.22 | 6.26 | 6.22 | 6.25 | 6.12 | 0.48% | 28,292 |
| Mar 26, 2025 | 6.23 | 6.24 | 6.21 | 6.22 | 6.09 | - | 23,332 |
| Mar 25, 2025 | 6.24 | 6.28 | 6.20 | 6.22 | 6.09 | -0.16% | 80,551 |
| Mar 24, 2025 | 6.23 | 6.28 | 6.21 | 6.23 | 6.10 | 0.48% | 21,630 |
| Mar 21, 2025 | 6.16 | 6.21 | 6.15 | 6.20 | 6.07 | -0.32% | 12,314 |
| Mar 20, 2025 | 6.21 | 6.23 | 6.18 | 6.22 | 6.09 | -0.64% | 8,904 |
| Mar 19, 2025 | 6.22 | 6.28 | 6.20 | 6.26 | 6.13 | 0.97% | 44,022 |
| Mar 18, 2025 | 6.23 | 6.30 | 6.20 | 6.20 | 6.07 | -0.64% | 28,805 |
| Mar 17, 2025 | 6.20 | 6.28 | 6.20 | 6.24 | 6.11 | 1.13% | 117,584 |
| Mar 14, 2025 | 6.18 | 6.19 | 6.14 | 6.17 | 6.04 | 1.15% | 30,038 |
| Mar 13, 2025 | 6.08 | 6.20 | 6.07 | 6.10 | 5.97 | -0.33% | 31,062 |
| Mar 12, 2025 | 6.15 | 6.22 | 6.11 | 6.12 | 5.99 | -0.16% | 12,282 |
| Mar 11, 2025 | 6.08 | 6.16 | 6.08 | 6.13 | 6.00 | 1.16% | 41,808 |
| Mar 10, 2025 | 6.10 | 6.15 | 6.04 | 6.06 | 5.93 | -2.10% | 48,017 |
| Mar 7, 2025 | 6.22 | 6.25 | 6.17 | 6.19 | 6.06 | - | 22,264 |
| Mar 6, 2025 | 6.22 | 6.25 | 6.17 | 6.19 | 6.06 | -0.48% | 20,879 |
| Mar 5, 2025 | 6.17 | 6.24 | 6.15 | 6.22 | 6.09 | 1.97% | 54,241 |
| Mar 4, 2025 | 6.12 | 6.15 | 6.08 | 6.10 | 5.97 | -0.33% | 77,192 |
| Mar 3, 2025 | 6.27 | 6.27 | 6.10 | 6.12 | 5.99 | -2.39% | 83,847 |
| Feb 28, 2025 | 6.24 | 6.27 | 6.20 | 6.27 | 6.08 | -0.32% | 71,255 |
| Feb 27, 2025 | 6.36 | 6.37 | 6.29 | 6.29 | 6.09 | -1.02% | 47,239 |
| Feb 26, 2025 | 6.37 | 6.40 | 6.35 | 6.36 | 6.16 | 0.08% | 46,238 |
| Feb 25, 2025 | 6.31 | 6.35 | 6.31 | 6.35 | 6.15 | 0.63% | 15,333 |
| Feb 24, 2025 | 6.37 | 6.37 | 6.28 | 6.31 | 6.11 | -0.63% | 43,127 |
| Feb 21, 2025 | 6.39 | 6.44 | 6.33 | 6.35 | 6.15 | -0.31% | 94,917 |