Voya Asia Pacific High Dividend Equity Income Fund (IAE)
NYSE: IAE · Real-Time Price · USD
6.83
+0.01 (0.15%)
Jun 18, 2025, 4:00 PM - Market closed
IAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 6.77 | 6.85 | 6.77 | 6.83 | 6.83 | 0.15% | 44,266 |
| Jun 17, 2025 | 6.86 | 6.88 | 6.80 | 6.82 | 6.82 | -1.02% | 79,361 |
| Jun 16, 2025 | 6.88 | 6.91 | 6.84 | 6.89 | 6.89 | 1.03% | 59,055 |
| Jun 13, 2025 | 6.80 | 6.86 | 6.78 | 6.82 | 6.82 | -0.87% | 19,373 |
| Jun 12, 2025 | 6.90 | 7.00 | 6.88 | 6.88 | 6.88 | -0.43% | 34,763 |
| Jun 11, 2025 | 6.88 | 6.92 | 6.86 | 6.91 | 6.91 | 0.73% | 52,075 |
| Jun 10, 2025 | 6.86 | 6.86 | 6.85 | 6.86 | 6.86 | 0.59% | 39,906 |
| Jun 9, 2025 | 6.78 | 6.85 | 6.78 | 6.82 | 6.82 | 0.44% | 63,907 |
| Jun 6, 2025 | 6.78 | 6.79 | 6.75 | 6.79 | 6.79 | 0.44% | 17,942 |
| Jun 5, 2025 | 6.76 | 6.80 | 6.75 | 6.76 | 6.76 | 0.60% | 32,218 |
| Jun 4, 2025 | 6.72 | 6.74 | 6.69 | 6.72 | 6.72 | 0.30% | 22,593 |
| Jun 3, 2025 | 6.71 | 6.72 | 6.67 | 6.70 | 6.70 | -0.15% | 14,910 |
| Jun 2, 2025 | 6.70 | 6.71 | 6.62 | 6.71 | 6.71 | 0.30% | 31,240 |
| May 30, 2025 | 6.69 | 6.69 | 6.63 | 6.69 | 6.63 | -0.30% | 78,608 |
| May 29, 2025 | 6.69 | 6.73 | 6.64 | 6.71 | 6.65 | 0.75% | 54,751 |
| May 28, 2025 | 6.68 | 6.69 | 6.64 | 6.66 | 6.60 | -0.45% | 47,145 |
| May 27, 2025 | 6.68 | 6.69 | 6.65 | 6.69 | 6.63 | - | 40,011 |
| May 23, 2025 | 6.60 | 6.69 | 6.59 | 6.69 | 6.63 | 1.06% | 14,934 |
| May 22, 2025 | 6.64 | 6.64 | 6.60 | 6.62 | 6.56 | - | 24,742 |
| May 21, 2025 | 6.64 | 6.65 | 6.61 | 6.62 | 6.56 | 0.15% | 56,519 |
| May 20, 2025 | 6.51 | 6.62 | 6.51 | 6.61 | 6.55 | -0.20% | 33,409 |
| May 19, 2025 | 6.60 | 6.63 | 6.40 | 6.62 | 6.56 | -0.11% | 50,069 |
| May 16, 2025 | 6.56 | 6.63 | 6.52 | 6.63 | 6.57 | 0.91% | 36,423 |
| May 15, 2025 | 6.53 | 6.58 | 6.50 | 6.57 | 6.51 | 0.46% | 56,994 |
| May 14, 2025 | 6.47 | 6.55 | 6.47 | 6.54 | 6.48 | 1.40% | 36,380 |
| May 13, 2025 | 6.43 | 6.47 | 6.40 | 6.45 | 6.39 | 0.31% | 105,535 |
| May 12, 2025 | 6.40 | 6.44 | 6.31 | 6.43 | 6.37 | 1.90% | 86,795 |
| May 9, 2025 | 6.30 | 6.31 | 6.28 | 6.31 | 6.25 | 0.64% | 29,079 |
| May 8, 2025 | 6.30 | 6.30 | 6.24 | 6.27 | 6.21 | 0.32% | 26,261 |
| May 7, 2025 | 6.19 | 6.30 | 6.19 | 6.25 | 6.19 | - | 1,699,769 |
| May 6, 2025 | 6.25 | 6.28 | 6.23 | 6.25 | 6.19 | -0.16% | 14,481 |
| May 5, 2025 | 6.30 | 6.33 | 6.22 | 6.26 | 6.20 | -0.16% | 36,574 |
| May 2, 2025 | 6.30 | 6.30 | 6.26 | 6.27 | 6.21 | 1.79% | 40,769 |
| May 1, 2025 | 6.17 | 6.18 | 6.12 | 6.16 | 6.10 | -0.81% | 18,899 |
| Apr 30, 2025 | 6.17 | 6.26 | 6.11 | 6.21 | 6.09 | 0.65% | 23,233 |
| Apr 29, 2025 | 6.12 | 6.22 | 6.10 | 6.17 | 6.05 | 1.15% | 56,707 |
| Apr 28, 2025 | 6.09 | 6.15 | 6.03 | 6.10 | 5.98 | - | 25,155 |
| Apr 25, 2025 | 6.08 | 6.12 | 6.01 | 6.10 | 5.98 | 0.16% | 25,330 |
| Apr 24, 2025 | 6.06 | 6.11 | 6.06 | 6.09 | 5.97 | 0.36% | 12,686 |
| Apr 23, 2025 | 6.05 | 6.08 | 6.02 | 6.07 | 5.95 | 2.15% | 57,865 |
| Apr 22, 2025 | 5.94 | 5.97 | 5.92 | 5.94 | 5.82 | 1.71% | 15,952 |
| Apr 21, 2025 | 5.90 | 5.94 | 5.84 | 5.84 | 5.72 | -1.02% | 24,136 |
| Apr 17, 2025 | 5.85 | 5.92 | 5.82 | 5.90 | 5.78 | 1.86% | 7,128 |
| Apr 16, 2025 | 5.88 | 5.91 | 5.79 | 5.79 | 5.68 | -2.33% | 28,059 |
| Apr 15, 2025 | 5.88 | 5.93 | 5.86 | 5.93 | 5.81 | 1.54% | 14,346 |
| Apr 14, 2025 | 5.92 | 5.92 | 5.82 | 5.84 | 5.72 | -0.34% | 23,399 |
| Apr 11, 2025 | 5.74 | 5.86 | 5.74 | 5.86 | 5.74 | 3.10% | 26,916 |
| Apr 10, 2025 | 5.69 | 5.75 | 5.66 | 5.68 | 5.57 | -0.80% | 51,456 |
| Apr 9, 2025 | 5.38 | 5.73 | 5.34 | 5.73 | 5.62 | 6.11% | 41,132 |
| Apr 8, 2025 | 5.56 | 5.61 | 5.40 | 5.40 | 5.29 | -1.10% | 50,819 |