Voya Asia Pacific High Dividend Equity Income Fund (IAE)
NYSE: IAE · Real-Time Price · USD
6.20
-0.02 (-0.32%)
Nov 21, 2024, 3:54 PM EST - Market closed
IAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.22 | 6.25 | 6.21 | 6.22 | 6.22 | 0.16% | 24,047 |
| Nov 19, 2024 | 6.21 | 6.25 | 6.21 | 6.21 | 6.21 | 0.08% | 10,395 |
| Nov 18, 2024 | 6.20 | 6.24 | 6.20 | 6.21 | 6.21 | 0.40% | 41,040 |
| Nov 15, 2024 | 6.22 | 6.27 | 6.14 | 6.18 | 6.18 | -0.48% | 90,558 |
| Nov 14, 2024 | 6.22 | 6.26 | 6.20 | 6.21 | 6.21 | - | 22,241 |
| Nov 13, 2024 | 6.24 | 6.24 | 6.21 | 6.21 | 6.21 | -0.48% | 42,772 |
| Nov 12, 2024 | 6.28 | 6.30 | 6.22 | 6.24 | 6.24 | -1.42% | 127,073 |
| Nov 11, 2024 | 6.31 | 6.36 | 6.30 | 6.33 | 6.33 | 0.48% | 20,239 |
| Nov 8, 2024 | 6.44 | 6.44 | 6.28 | 6.30 | 6.30 | -2.78% | 77,539 |
| Nov 7, 2024 | 6.38 | 6.51 | 6.38 | 6.48 | 6.48 | 1.57% | 92,812 |
| Nov 6, 2024 | 6.47 | 6.47 | 6.38 | 6.38 | 6.38 | -1.24% | 38,844 |
| Nov 5, 2024 | 6.48 | 6.50 | 6.46 | 6.46 | 6.46 | 0.25% | 66,213 |
| Nov 4, 2024 | 6.44 | 6.49 | 6.43 | 6.44 | 6.44 | 0.37% | 38,232 |
| Nov 1, 2024 | 6.40 | 6.46 | 6.40 | 6.42 | 6.42 | - | 20,113 |
| Oct 31, 2024 | 6.49 | 6.50 | 6.40 | 6.42 | 6.36 | -0.93% | 64,584 |
| Oct 30, 2024 | 6.55 | 6.55 | 6.46 | 6.48 | 6.42 | -0.77% | 65,703 |
| Oct 29, 2024 | 6.55 | 6.61 | 6.53 | 6.53 | 6.47 | - | 11,909 |
| Oct 28, 2024 | 6.57 | 6.57 | 6.52 | 6.53 | 6.47 | 0.15% | 41,023 |
| Oct 25, 2024 | 6.56 | 6.60 | 6.52 | 6.52 | 6.46 | -0.46% | 64,920 |
| Oct 24, 2024 | 6.63 | 6.64 | 6.55 | 6.55 | 6.48 | -0.61% | 39,670 |
| Oct 23, 2024 | 6.62 | 6.64 | 6.58 | 6.59 | 6.52 | -0.15% | 17,354 |
| Oct 22, 2024 | 6.60 | 6.66 | 6.60 | 6.60 | 6.53 | 0.15% | 26,501 |
| Oct 21, 2024 | 6.66 | 6.72 | 6.59 | 6.59 | 6.52 | -1.54% | 38,304 |
| Oct 18, 2024 | 6.65 | 6.70 | 6.65 | 6.69 | 6.63 | 1.87% | 23,508 |
| Oct 17, 2024 | 6.61 | 6.62 | 6.57 | 6.57 | 6.50 | -0.76% | 28,825 |
| Oct 16, 2024 | 6.61 | 6.69 | 6.58 | 6.62 | 6.55 | 0.61% | 28,283 |
| Oct 15, 2024 | 6.68 | 6.72 | 6.55 | 6.58 | 6.51 | -1.94% | 44,038 |
| Oct 14, 2024 | 6.70 | 6.72 | 6.67 | 6.71 | 6.64 | -0.07% | 17,448 |
| Oct 11, 2024 | 6.66 | 6.73 | 6.66 | 6.72 | 6.65 | 0.78% | 27,899 |
| Oct 10, 2024 | 6.66 | 6.68 | 6.65 | 6.66 | 6.60 | 0.35% | 15,467 |
| Oct 9, 2024 | 6.66 | 6.66 | 6.63 | 6.64 | 6.57 | -0.30% | 48,898 |
| Oct 8, 2024 | 6.80 | 6.80 | 6.64 | 6.66 | 6.59 | -2.92% | 44,445 |
| Oct 7, 2024 | 6.85 | 6.91 | 6.85 | 6.86 | 6.79 | 0.44% | 49,902 |
| Oct 4, 2024 | 6.82 | 6.85 | 6.79 | 6.83 | 6.76 | 1.04% | 21,899 |
| Oct 3, 2024 | 6.81 | 6.81 | 6.74 | 6.76 | 6.69 | -0.88% | 15,042 |
| Oct 2, 2024 | 6.89 | 6.91 | 6.81 | 6.82 | 6.75 | 0.29% | 49,002 |
| Oct 1, 2024 | 6.86 | 6.88 | 6.79 | 6.80 | 6.73 | -0.73% | 125,670 |
| Sep 30, 2024 | 6.86 | 6.90 | 6.81 | 6.85 | 6.72 | 0.44% | 97,485 |
| Sep 27, 2024 | 6.87 | 6.92 | 6.78 | 6.82 | 6.69 | -0.44% | 103,050 |
| Sep 26, 2024 | 6.62 | 6.99 | 6.62 | 6.85 | 6.72 | 5.06% | 159,392 |
| Sep 25, 2024 | 6.55 | 6.57 | 6.52 | 6.52 | 6.39 | -1.06% | 19,751 |
| Sep 24, 2024 | 6.51 | 6.60 | 6.51 | 6.59 | 6.46 | 2.17% | 79,440 |
| Sep 23, 2024 | 6.46 | 6.48 | 6.45 | 6.45 | 6.33 | 0.31% | 7,830 |
| Sep 20, 2024 | 6.47 | 6.47 | 6.40 | 6.43 | 6.31 | -0.46% | 54,719 |
| Sep 19, 2024 | 6.44 | 6.49 | 6.43 | 6.46 | 6.34 | 1.57% | 10,561 |
| Sep 18, 2024 | 6.43 | 6.44 | 6.33 | 6.36 | 6.24 | -0.73% | 53,862 |
| Sep 17, 2024 | 6.41 | 6.46 | 6.34 | 6.41 | 6.28 | 0.42% | 74,479 |
| Sep 16, 2024 | 6.38 | 6.40 | 6.34 | 6.38 | 6.26 | 0.63% | 26,385 |
| Sep 13, 2024 | 6.34 | 6.37 | 6.32 | 6.34 | 6.22 | 0.03% | 22,973 |
| Sep 12, 2024 | 6.30 | 6.34 | 6.30 | 6.34 | 6.22 | 1.23% | 7,273 |
| Sep 11, 2024 | 6.27 | 6.29 | 6.25 | 6.26 | 6.14 | -0.25% | 15,584 |
| Sep 10, 2024 | 6.26 | 6.28 | 6.24 | 6.28 | 6.16 | 0.59% | 16,322 |
| Sep 9, 2024 | 6.25 | 6.31 | 6.24 | 6.24 | 6.12 | -0.48% | 40,897 |
| Sep 6, 2024 | 6.40 | 6.43 | 6.15 | 6.27 | 6.15 | -2.03% | 37,945 |
| Sep 5, 2024 | 6.42 | 6.49 | 6.37 | 6.40 | 6.28 | -0.16% | 16,248 |
| Sep 4, 2024 | 6.39 | 6.44 | 6.27 | 6.41 | 6.29 | -0.77% | 26,587 |
| Sep 3, 2024 | 6.47 | 6.47 | 6.41 | 6.46 | 6.34 | -1.22% | 11,648 |
| Aug 30, 2024 | 6.58 | 6.58 | 6.52 | 6.54 | 6.35 | 0.15% | 101,711 |
| Aug 29, 2024 | 6.53 | 6.55 | 6.52 | 6.53 | 6.34 | 0.93% | 22,054 |
| Aug 28, 2024 | 6.46 | 6.51 | 6.46 | 6.47 | 6.28 | 0.15% | 30,788 |
| Aug 27, 2024 | 6.49 | 6.51 | 6.43 | 6.46 | 6.27 | - | 21,049 |
| Aug 26, 2024 | 6.49 | 6.50 | 6.46 | 6.46 | 6.27 | -0.31% | 43,893 |
| Aug 23, 2024 | 6.49 | 6.50 | 6.47 | 6.48 | 6.29 | -0.15% | 17,195 |
| Aug 22, 2024 | 6.47 | 6.49 | 6.47 | 6.49 | 6.30 | 0.15% | 8,952 |
| Aug 21, 2024 | 6.43 | 6.49 | 6.41 | 6.48 | 6.29 | 0.23% | 31,565 |
| Aug 20, 2024 | 6.46 | 6.48 | 6.46 | 6.47 | 6.28 | 0.23% | 7,472 |
| Aug 19, 2024 | 6.46 | 6.49 | 6.40 | 6.45 | 6.26 | -0.08% | 21,990 |
| Aug 16, 2024 | 6.39 | 6.50 | 6.39 | 6.46 | 6.27 | 1.49% | 19,426 |
| Aug 15, 2024 | 6.35 | 6.42 | 6.33 | 6.36 | 6.18 | 1.11% | 14,626 |
| Aug 14, 2024 | 6.31 | 6.37 | 6.26 | 6.29 | 6.11 | -0.16% | 17,314 |
| Aug 13, 2024 | 6.29 | 6.46 | 6.27 | 6.30 | 6.12 | 0.64% | 22,257 |
| Aug 12, 2024 | 6.33 | 6.41 | 6.26 | 6.26 | 6.08 | -0.16% | 7,836 |
| Aug 9, 2024 | 6.26 | 6.34 | 6.26 | 6.27 | 6.09 | 0.64% | 12,149 |
| Aug 8, 2024 | 6.18 | 6.31 | 6.18 | 6.23 | 6.05 | 1.96% | 14,141 |
| Aug 7, 2024 | 6.10 | 6.19 | 6.09 | 6.11 | 5.93 | 1.83% | 21,110 |
| Aug 6, 2024 | 5.99 | 6.03 | 5.98 | 6.00 | 5.83 | - | 9,299 |
| Aug 5, 2024 | 6.06 | 6.10 | 5.96 | 6.00 | 5.83 | -4.76% | 48,669 |
| Aug 2, 2024 | 6.26 | 6.30 | 6.25 | 6.30 | 6.12 | - | 10,522 |
| Aug 1, 2024 | 6.38 | 6.40 | 6.27 | 6.30 | 6.12 | -2.17% | 16,315 |
| Jul 31, 2024 | 6.46 | 6.47 | 6.41 | 6.44 | 6.19 | 1.42% | 31,220 |
| Jul 30, 2024 | 6.41 | 6.43 | 6.34 | 6.35 | 6.10 | -0.63% | 43,822 |
| Jul 29, 2024 | 6.37 | 6.45 | 6.34 | 6.39 | 6.14 | 0.44% | 33,133 |
| Jul 26, 2024 | 6.36 | 6.44 | 6.33 | 6.36 | 6.11 | 0.51% | 31,936 |
| Jul 25, 2024 | 6.33 | 6.38 | 6.30 | 6.33 | 6.08 | 0.13% | 19,321 |
| Jul 24, 2024 | 6.37 | 6.42 | 6.32 | 6.32 | 6.08 | -0.75% | 8,551 |
| Jul 23, 2024 | 6.34 | 6.42 | 6.34 | 6.37 | 6.12 | 0.47% | 28,170 |
| Jul 22, 2024 | 6.35 | 6.36 | 6.33 | 6.34 | 6.09 | -0.47% | 36,356 |
| Jul 19, 2024 | 6.37 | 6.37 | 6.31 | 6.37 | 6.12 | -0.16% | 19,742 |
| Jul 18, 2024 | 6.42 | 6.46 | 6.34 | 6.38 | 6.13 | -0.47% | 12,325 |
| Jul 17, 2024 | 6.46 | 6.46 | 6.38 | 6.41 | 6.16 | -1.08% | 15,064 |
| Jul 16, 2024 | 6.44 | 6.48 | 6.42 | 6.48 | 6.23 | 0.62% | 25,810 |
| Jul 15, 2024 | 6.46 | 6.47 | 6.38 | 6.44 | 6.19 | -0.46% | 30,524 |
| Jul 12, 2024 | 6.48 | 6.49 | 6.46 | 6.47 | 6.22 | 0.31% | 17,400 |
| Jul 11, 2024 | 6.43 | 6.48 | 6.42 | 6.45 | 6.20 | 0.78% | 18,968 |
| Jul 10, 2024 | 6.40 | 6.42 | 6.37 | 6.40 | 6.15 | 0.55% | 25,565 |
| Jul 9, 2024 | 6.35 | 6.39 | 6.30 | 6.37 | 6.12 | 0.55% | 13,931 |
| Jul 8, 2024 | 6.37 | 6.37 | 6.30 | 6.33 | 6.08 | -0.16% | 17,519 |
| Jul 5, 2024 | 6.37 | 6.37 | 6.33 | 6.34 | 6.09 | -0.31% | 8,231 |
| Jul 3, 2024 | 6.35 | 6.39 | 6.34 | 6.36 | 6.11 | 0.63% | 29,520 |
| Jul 2, 2024 | 6.30 | 6.33 | 6.30 | 6.32 | 6.07 | 0.48% | 12,645 |