Voya Asia Pacific High Dividend Equity Income Fund (IAE)
NYSE: IAE · Real-Time Price · USD
8.92
-0.29 (-3.10%)
Jul 1, 2026, 4:00 PM EDT - Market closed
IAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 9.16 | 9.16 | 8.80 | 8.92 | 8.92 | -3.10% | 134,734 |
| Jun 30, 2026 | 8.92 | 9.27 | 8.92 | 9.27 | 9.21 | 4.63% | 96,643 |
| Jun 29, 2026 | 8.97 | 9.09 | 8.80 | 8.86 | 8.80 | -0.34% | 66,563 |
| Jun 26, 2026 | 9.05 | 9.10 | 8.87 | 8.89 | 8.83 | -2.31% | 46,495 |
| Jun 25, 2026 | 9.19 | 9.23 | 9.07 | 9.10 | 9.04 | 0.89% | 29,818 |
| Jun 24, 2026 | 9.06 | 9.11 | 8.93 | 9.02 | 8.96 | -0.22% | 53,541 |
| Jun 23, 2026 | 8.86 | 9.14 | 8.79 | 9.04 | 8.98 | -1.53% | 215,977 |
| Jun 22, 2026 | 9.22 | 9.26 | 9.17 | 9.18 | 9.12 | - | 85,597 |
| Jun 18, 2026 | 9.12 | 9.23 | 9.11 | 9.18 | 9.12 | 2.00% | 90,243 |
| Jun 17, 2026 | 9.01 | 9.12 | 8.96 | 9.00 | 8.94 | 0.90% | 97,292 |
| Jun 16, 2026 | 9.19 | 9.27 | 8.86 | 8.92 | 8.86 | -2.51% | 76,975 |
| Jun 15, 2026 | 9.11 | 9.27 | 9.04 | 9.15 | 9.09 | 2.46% | 88,762 |
| Jun 12, 2026 | 8.82 | 8.96 | 8.78 | 8.93 | 8.87 | 1.13% | 44,422 |
| Jun 11, 2026 | 8.63 | 8.84 | 8.56 | 8.83 | 8.77 | 2.91% | 56,040 |
| Jun 10, 2026 | 8.64 | 8.77 | 8.54 | 8.58 | 8.52 | -0.81% | 63,106 |
| Jun 9, 2026 | 8.95 | 8.99 | 8.43 | 8.65 | 8.59 | -1.48% | 94,921 |
| Jun 8, 2026 | 9.11 | 9.15 | 8.75 | 8.78 | 8.72 | -3.09% | 72,944 |
| Jun 5, 2026 | 9.12 | 9.17 | 8.98 | 9.06 | 9.00 | -1.09% | 144,234 |
| Jun 4, 2026 | 9.12 | 9.20 | 9.10 | 9.16 | 9.10 | 0.11% | 105,287 |
| Jun 3, 2026 | 9.11 | 9.18 | 9.02 | 9.15 | 9.09 | 3.16% | 205,412 |
| Jun 2, 2026 | 8.74 | 8.89 | 8.70 | 8.87 | 8.81 | 1.49% | 90,235 |
| Jun 1, 2026 | 8.64 | 8.76 | 8.61 | 8.74 | 8.68 | 2.04% | 96,141 |
| May 29, 2026 | 8.62 | 8.66 | 8.60 | 8.63 | 8.50 | 0.35% | 52,277 |
| May 28, 2026 | 8.56 | 8.60 | 8.49 | 8.60 | 8.48 | 0.47% | 50,395 |
| May 27, 2026 | 8.56 | 8.60 | 8.51 | 8.56 | 8.44 | 0.47% | 66,833 |
| May 26, 2026 | 8.45 | 8.55 | 8.45 | 8.52 | 8.40 | 2.28% | 71,322 |
| May 22, 2026 | 8.33 | 8.36 | 8.29 | 8.33 | 8.21 | - | 23,289 |
| May 21, 2026 | 8.27 | 8.35 | 8.24 | 8.33 | 8.21 | 0.85% | 22,969 |
| May 20, 2026 | 8.18 | 8.27 | 8.16 | 8.26 | 8.14 | 1.60% | 17,136 |
| May 19, 2026 | 8.05 | 8.21 | 8.05 | 8.13 | 8.01 | -0.37% | 32,730 |
| May 18, 2026 | 8.29 | 8.39 | 8.08 | 8.16 | 8.04 | -0.85% | 62,037 |
| May 15, 2026 | 8.26 | 8.44 | 8.20 | 8.23 | 8.11 | -2.02% | 38,442 |
| May 14, 2026 | 8.44 | 8.47 | 8.37 | 8.40 | 8.28 | -0.47% | 50,065 |
| May 13, 2026 | 8.30 | 8.45 | 8.30 | 8.44 | 8.32 | 2.68% | 70,129 |
| May 12, 2026 | 8.35 | 8.35 | 8.16 | 8.22 | 8.10 | -2.14% | 62,351 |
| May 11, 2026 | 8.39 | 8.41 | 8.34 | 8.40 | 8.28 | - | 44,113 |
| May 8, 2026 | 8.34 | 8.42 | 8.31 | 8.40 | 8.28 | 1.69% | 90,143 |
| May 7, 2026 | 8.31 | 8.34 | 8.25 | 8.26 | 8.14 | -0.60% | 119,148 |
| May 6, 2026 | 8.24 | 8.33 | 8.24 | 8.31 | 8.19 | 1.84% | 132,018 |
| May 5, 2026 | 8.13 | 8.19 | 8.02 | 8.16 | 8.04 | 1.24% | 43,813 |
| May 4, 2026 | 8.13 | 8.19 | 8.00 | 8.06 | 7.94 | -0.74% | 65,996 |
| May 1, 2026 | 8.13 | 8.20 | 8.09 | 8.12 | 8.00 | 0.31% | 14,842 |
| Apr 30, 2026 | 8.10 | 8.19 | 7.98 | 8.16 | 7.98 | 0.87% | 38,909 |
| Apr 29, 2026 | 8.13 | 8.13 | 7.95 | 8.09 | 7.91 | -0.25% | 19,688 |
| Apr 28, 2026 | 8.09 | 8.14 | 8.04 | 8.11 | 7.93 | -0.33% | 12,353 |
| Apr 27, 2026 | 8.10 | 8.15 | 8.10 | 8.14 | 7.96 | 1.21% | 21,265 |
| Apr 24, 2026 | 7.98 | 8.08 | 7.97 | 8.04 | 7.86 | 2.16% | 20,204 |
| Apr 23, 2026 | 7.94 | 7.96 | 7.83 | 7.87 | 7.69 | -1.25% | 25,501 |
| Apr 22, 2026 | 7.99 | 8.01 | 7.92 | 7.97 | 7.79 | 1.14% | 23,476 |
| Apr 21, 2026 | 8.01 | 8.03 | 7.87 | 7.88 | 7.70 | -1.25% | 24,413 |