Voya Asia Pacific High Dividend Equity Income Fund (IAE)
NYSE: IAE · Real-Time Price · USD
6.13
-0.06 (-0.97%)
Mar 31, 2025, 3:22 PM EDT - Market open
IAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.12 | 6.14 | 6.12 | 6.14 | - | -0.81% | 10,791 |
| Mar 28, 2025 | 6.20 | 6.24 | 6.15 | 6.19 | 6.19 | -0.96% | 27,750 |
| Mar 27, 2025 | 6.22 | 6.26 | 6.22 | 6.25 | 6.25 | 0.48% | 28,292 |
| Mar 26, 2025 | 6.23 | 6.24 | 6.21 | 6.22 | 6.22 | - | 23,332 |
| Mar 25, 2025 | 6.24 | 6.28 | 6.20 | 6.22 | 6.22 | -0.16% | 80,551 |
| Mar 24, 2025 | 6.23 | 6.28 | 6.21 | 6.23 | 6.23 | 0.48% | 21,630 |
| Mar 21, 2025 | 6.16 | 6.21 | 6.15 | 6.20 | 6.20 | -0.32% | 12,314 |
| Mar 20, 2025 | 6.21 | 6.23 | 6.18 | 6.22 | 6.22 | -0.64% | 8,904 |
| Mar 19, 2025 | 6.22 | 6.28 | 6.20 | 6.26 | 6.26 | 0.97% | 44,022 |
| Mar 18, 2025 | 6.23 | 6.30 | 6.20 | 6.20 | 6.20 | -0.64% | 28,805 |
| Mar 17, 2025 | 6.20 | 6.28 | 6.20 | 6.24 | 6.24 | 1.13% | 117,584 |
| Mar 14, 2025 | 6.18 | 6.19 | 6.14 | 6.17 | 6.17 | 1.15% | 30,038 |
| Mar 13, 2025 | 6.08 | 6.20 | 6.07 | 6.10 | 6.10 | -0.33% | 31,062 |
| Mar 12, 2025 | 6.15 | 6.22 | 6.11 | 6.12 | 6.12 | -0.16% | 12,282 |
| Mar 11, 2025 | 6.08 | 6.16 | 6.08 | 6.13 | 6.13 | 1.16% | 41,808 |
| Mar 10, 2025 | 6.10 | 6.15 | 6.04 | 6.06 | 6.06 | -2.10% | 48,017 |
| Mar 7, 2025 | 6.22 | 6.25 | 6.17 | 6.19 | 6.19 | - | 22,264 |
| Mar 6, 2025 | 6.22 | 6.25 | 6.17 | 6.19 | 6.19 | -0.48% | 20,879 |
| Mar 5, 2025 | 6.17 | 6.24 | 6.15 | 6.22 | 6.22 | 1.97% | 54,241 |
| Mar 4, 2025 | 6.12 | 6.15 | 6.08 | 6.10 | 6.10 | -0.33% | 77,192 |
| Mar 3, 2025 | 6.27 | 6.27 | 6.10 | 6.12 | 6.12 | -2.39% | 83,847 |
| Feb 28, 2025 | 6.24 | 6.27 | 6.20 | 6.27 | 6.20 | -0.32% | 71,255 |
| Feb 27, 2025 | 6.36 | 6.37 | 6.29 | 6.29 | 6.22 | -1.02% | 47,239 |
| Feb 26, 2025 | 6.37 | 6.40 | 6.35 | 6.36 | 6.29 | 0.08% | 46,238 |
| Feb 25, 2025 | 6.31 | 6.35 | 6.31 | 6.35 | 6.28 | 0.63% | 15,333 |
| Feb 24, 2025 | 6.37 | 6.37 | 6.28 | 6.31 | 6.24 | -0.63% | 43,127 |
| Feb 21, 2025 | 6.39 | 6.44 | 6.33 | 6.35 | 6.28 | -0.31% | 94,917 |
| Feb 20, 2025 | 6.33 | 6.39 | 6.17 | 6.37 | 6.30 | 1.11% | 77,341 |
| Feb 19, 2025 | 6.30 | 6.33 | 6.21 | 6.30 | 6.23 | 0.16% | 54,020 |
| Feb 18, 2025 | 6.27 | 6.31 | 6.27 | 6.29 | 6.22 | 0.32% | 50,538 |
| Feb 14, 2025 | 6.24 | 6.33 | 6.24 | 6.27 | 6.20 | 0.80% | 33,876 |
| Feb 13, 2025 | 6.18 | 6.23 | 6.18 | 6.22 | 6.16 | -0.08% | 41,723 |
| Feb 12, 2025 | 6.19 | 6.25 | 6.18 | 6.23 | 6.16 | 0.57% | 23,552 |
| Feb 11, 2025 | 6.21 | 6.26 | 6.19 | 6.19 | 6.13 | -0.80% | 71,511 |
| Feb 10, 2025 | 6.27 | 6.27 | 6.21 | 6.24 | 6.17 | 0.48% | 21,922 |
| Feb 7, 2025 | 6.22 | 6.27 | 6.20 | 6.21 | 6.15 | 0.32% | 64,302 |
| Feb 6, 2025 | 6.18 | 6.22 | 6.12 | 6.19 | 6.13 | 0.81% | 18,073 |
| Feb 5, 2025 | 6.20 | 6.21 | 6.14 | 6.14 | 6.08 | -0.97% | 33,309 |
| Feb 4, 2025 | 6.22 | 6.25 | 6.15 | 6.20 | 6.14 | 0.81% | 63,072 |
| Feb 3, 2025 | 6.10 | 6.16 | 6.08 | 6.15 | 6.09 | -0.49% | 67,728 |
| Jan 31, 2025 | 6.23 | 6.26 | 6.18 | 6.18 | 6.05 | -0.64% | 38,817 |
| Jan 30, 2025 | 6.22 | 6.26 | 6.19 | 6.22 | 6.09 | 0.83% | 36,444 |
| Jan 29, 2025 | 6.19 | 6.26 | 6.17 | 6.17 | 6.04 | 0.15% | 8,112 |
| Jan 28, 2025 | 6.16 | 6.19 | 6.13 | 6.16 | 6.03 | 0.33% | 22,835 |
| Jan 27, 2025 | 6.21 | 6.21 | 6.13 | 6.14 | 6.01 | -1.13% | 50,492 |
| Jan 24, 2025 | 6.24 | 6.24 | 6.21 | 6.21 | 6.08 | - | 12,685 |
| Jan 23, 2025 | 6.20 | 6.22 | 6.20 | 6.21 | 6.08 | - | 14,989 |
| Jan 22, 2025 | 6.21 | 6.22 | 6.18 | 6.21 | 6.08 | 0.32% | 43,883 |
| Jan 21, 2025 | 6.16 | 6.19 | 6.15 | 6.19 | 6.06 | 1.31% | 18,374 |
| Jan 17, 2025 | 6.12 | 6.14 | 6.10 | 6.11 | 5.98 | 0.49% | 40,631 |