Voya Emerging Markets High Dividend Equity Fund (IHD)
NYSE: IHD · Real-Time Price · USD
5.12
+0.04 (0.79%)
Dec 20, 2024, 4:00 PM EST - Market closed
IHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 0.79% | 113,810 |
| Dec 19, 2024 | 5.10 | 5.15 | 5.07 | 5.08 | 5.08 | 0.20% | 52,403 |
| Dec 18, 2024 | 5.16 | 5.18 | 5.04 | 5.07 | 5.07 | -1.55% | 98,195 |
| Dec 17, 2024 | 5.15 | 5.16 | 5.13 | 5.15 | 5.15 | - | 79,678 |
| Dec 16, 2024 | 5.15 | 5.18 | 5.15 | 5.15 | 5.15 | -0.39% | 70,856 |
| Dec 13, 2024 | 5.20 | 5.20 | 5.15 | 5.17 | 5.17 | - | 61,011 |
| Dec 12, 2024 | 5.20 | 5.20 | 5.16 | 5.17 | 5.17 | -0.58% | 47,941 |
| Dec 11, 2024 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 0.97% | 58,722 |
| Dec 10, 2024 | 5.27 | 5.27 | 5.15 | 5.15 | 5.15 | -2.46% | 97,958 |
| Dec 9, 2024 | 5.26 | 5.30 | 5.25 | 5.28 | 5.28 | 1.54% | 124,809 |
| Dec 6, 2024 | 5.21 | 5.21 | 5.19 | 5.20 | 5.20 | 0.19% | 26,038 |
| Dec 5, 2024 | 5.18 | 5.22 | 5.17 | 5.19 | 5.19 | 0.58% | 68,526 |
| Dec 4, 2024 | 5.17 | 5.18 | 5.15 | 5.16 | 5.16 | 0.39% | 53,728 |
| Dec 3, 2024 | 5.14 | 5.18 | 5.12 | 5.14 | 5.14 | - | 46,585 |
| Dec 2, 2024 | 5.11 | 5.15 | 5.11 | 5.14 | 5.14 | -0.58% | 78,908 |
| Nov 29, 2024 | 5.21 | 5.21 | 5.15 | 5.17 | 5.12 | -0.19% | 40,045 |
| Nov 27, 2024 | 5.19 | 5.20 | 5.17 | 5.18 | 5.13 | 0.39% | 57,750 |
| Nov 26, 2024 | 5.21 | 5.21 | 5.14 | 5.16 | 5.11 | -0.39% | 50,219 |
| Nov 25, 2024 | 5.16 | 5.20 | 5.16 | 5.18 | 5.13 | 1.17% | 54,965 |
| Nov 22, 2024 | 5.10 | 5.16 | 5.10 | 5.12 | 5.07 | 0.59% | 379,155 |
| Nov 21, 2024 | 5.12 | 5.16 | 5.08 | 5.09 | 5.04 | -0.88% | 124,685 |
| Nov 20, 2024 | 5.16 | 5.17 | 5.13 | 5.14 | 5.08 | -0.48% | 56,055 |
| Nov 19, 2024 | 5.14 | 5.17 | 5.13 | 5.16 | 5.11 | - | 44,269 |
| Nov 18, 2024 | 5.15 | 5.19 | 5.14 | 5.16 | 5.11 | 0.98% | 79,805 |
| Nov 15, 2024 | 5.13 | 5.17 | 5.10 | 5.11 | 5.06 | - | 65,021 |
| Nov 14, 2024 | 5.17 | 5.17 | 5.11 | 5.11 | 5.06 | -1.16% | 122,249 |
| Nov 13, 2024 | 5.18 | 5.21 | 5.15 | 5.17 | 5.12 | -0.19% | 71,555 |
| Nov 12, 2024 | 5.26 | 5.30 | 5.18 | 5.18 | 5.13 | -1.89% | 99,714 |
| Nov 11, 2024 | 5.31 | 5.33 | 5.28 | 5.28 | 5.22 | -0.56% | 51,128 |
| Nov 8, 2024 | 5.43 | 5.43 | 5.27 | 5.31 | 5.25 | -2.21% | 146,371 |
| Nov 7, 2024 | 5.37 | 5.44 | 5.36 | 5.43 | 5.37 | 1.69% | 100,384 |
| Nov 6, 2024 | 5.38 | 5.40 | 5.34 | 5.34 | 5.28 | -1.11% | 81,360 |
| Nov 5, 2024 | 5.41 | 5.41 | 5.38 | 5.40 | 5.34 | 0.56% | 84,439 |
| Nov 4, 2024 | 5.40 | 5.40 | 5.35 | 5.37 | 5.31 | 0.19% | 116,902 |
| Nov 1, 2024 | 5.38 | 5.39 | 5.35 | 5.36 | 5.30 | -0.92% | 54,529 |
| Oct 31, 2024 | 5.44 | 5.45 | 5.38 | 5.41 | 5.30 | -0.92% | 67,939 |
| Oct 30, 2024 | 5.49 | 5.50 | 5.45 | 5.46 | 5.35 | -1.09% | 98,976 |
| Oct 29, 2024 | 5.50 | 5.52 | 5.49 | 5.52 | 5.41 | 0.55% | 53,185 |
| Oct 28, 2024 | 5.52 | 5.52 | 5.48 | 5.49 | 5.38 | -0.45% | 55,344 |
| Oct 25, 2024 | 5.54 | 5.54 | 5.49 | 5.52 | 5.40 | 0.09% | 51,603 |
| Oct 24, 2024 | 5.50 | 5.52 | 5.49 | 5.51 | 5.40 | 0.18% | 31,468 |
| Oct 23, 2024 | 5.56 | 5.56 | 5.50 | 5.50 | 5.39 | -1.26% | 55,990 |
| Oct 22, 2024 | 5.55 | 5.59 | 5.54 | 5.57 | 5.46 | 0.54% | 51,134 |
| Oct 21, 2024 | 5.56 | 5.60 | 5.54 | 5.54 | 5.43 | -0.45% | 365,962 |
| Oct 18, 2024 | 5.60 | 5.60 | 5.56 | 5.57 | 5.45 | 0.45% | 25,775 |
| Oct 17, 2024 | 5.55 | 5.57 | 5.51 | 5.54 | 5.43 | -0.18% | 89,562 |
| Oct 16, 2024 | 5.52 | 5.55 | 5.52 | 5.55 | 5.44 | 0.54% | 43,752 |
| Oct 15, 2024 | 5.58 | 5.58 | 5.48 | 5.52 | 5.41 | -1.25% | 384,465 |
| Oct 14, 2024 | 5.62 | 5.62 | 5.55 | 5.59 | 5.48 | - | 80,901 |
| Oct 11, 2024 | 5.56 | 5.60 | 5.56 | 5.59 | 5.48 | 0.72% | 46,565 |
| Oct 10, 2024 | 5.57 | 5.57 | 5.52 | 5.55 | 5.44 | -0.18% | 52,052 |
| Oct 9, 2024 | 5.60 | 5.60 | 5.54 | 5.56 | 5.45 | -0.71% | 87,629 |
| Oct 8, 2024 | 5.63 | 5.67 | 5.55 | 5.60 | 5.48 | -1.58% | 108,298 |
| Oct 7, 2024 | 5.70 | 5.72 | 5.64 | 5.69 | 5.57 | 0.48% | 60,959 |
| Oct 4, 2024 | 5.70 | 5.70 | 5.64 | 5.66 | 5.55 | 0.23% | 83,279 |
| Oct 3, 2024 | 5.69 | 5.69 | 5.63 | 5.65 | 5.53 | -0.88% | 52,142 |
| Oct 2, 2024 | 5.74 | 5.74 | 5.69 | 5.70 | 5.58 | 0.88% | 52,742 |
| Oct 1, 2024 | 5.71 | 5.71 | 5.64 | 5.65 | 5.53 | -0.96% | 191,457 |
| Sep 30, 2024 | 5.74 | 5.74 | 5.69 | 5.71 | 5.53 | -0.61% | 64,185 |
| Sep 27, 2024 | 5.64 | 5.82 | 5.61 | 5.74 | 5.57 | 1.77% | 350,473 |
| Sep 26, 2024 | 5.59 | 5.66 | 5.52 | 5.64 | 5.47 | 3.68% | 123,373 |
| Sep 25, 2024 | 5.50 | 5.50 | 5.44 | 5.44 | 5.28 | -1.18% | 53,776 |
| Sep 24, 2024 | 5.47 | 5.51 | 5.47 | 5.51 | 5.34 | 1.94% | 62,588 |
| Sep 23, 2024 | 5.38 | 5.44 | 5.37 | 5.40 | 5.24 | 1.29% | 45,546 |
| Sep 20, 2024 | 5.36 | 5.43 | 5.33 | 5.33 | 5.17 | -0.36% | 15,997 |
| Sep 19, 2024 | 5.36 | 5.38 | 5.25 | 5.35 | 5.19 | 1.33% | 55,196 |
| Sep 18, 2024 | 5.28 | 5.32 | 5.26 | 5.28 | 5.12 | - | 20,147 |
| Sep 17, 2024 | 5.31 | 5.32 | 5.28 | 5.28 | 5.12 | 0.19% | 21,886 |
| Sep 16, 2024 | 5.29 | 5.32 | 5.27 | 5.27 | 5.11 | 0.38% | 28,022 |
| Sep 13, 2024 | 5.26 | 5.29 | 5.24 | 5.25 | 5.09 | 0.38% | 241,890 |
| Sep 12, 2024 | 5.22 | 5.25 | 5.21 | 5.23 | 5.07 | 0.19% | 32,195 |
| Sep 11, 2024 | 5.18 | 5.23 | 5.18 | 5.22 | 5.06 | 0.77% | 47,669 |
| Sep 10, 2024 | 5.22 | 5.22 | 5.18 | 5.18 | 5.02 | -1.15% | 18,441 |
| Sep 9, 2024 | 5.16 | 5.26 | 5.15 | 5.24 | 5.08 | -0.15% | 83,952 |
| Sep 6, 2024 | 5.30 | 5.31 | 5.25 | 5.25 | 5.09 | -0.79% | 25,279 |
| Sep 5, 2024 | 5.31 | 5.32 | 5.29 | 5.29 | 5.13 | 0.19% | 27,011 |
| Sep 4, 2024 | 5.30 | 5.31 | 5.27 | 5.28 | 5.12 | -1.12% | 52,634 |
| Sep 3, 2024 | 5.36 | 5.37 | 5.29 | 5.34 | 5.18 | -1.80% | 37,131 |
| Aug 30, 2024 | 5.47 | 5.48 | 5.43 | 5.44 | 5.22 | 0.33% | 39,145 |
| Aug 29, 2024 | 5.47 | 5.47 | 5.41 | 5.42 | 5.20 | -0.18% | 18,794 |
| Aug 28, 2024 | 5.46 | 5.48 | 5.32 | 5.43 | 5.21 | -0.55% | 42,827 |
| Aug 27, 2024 | 5.47 | 5.47 | 5.44 | 5.46 | 5.24 | -0.18% | 14,164 |
| Aug 26, 2024 | 5.47 | 5.47 | 5.44 | 5.47 | 5.25 | 0.18% | 31,717 |
| Aug 23, 2024 | 5.45 | 5.48 | 5.41 | 5.46 | 5.24 | 0.55% | 38,070 |
| Aug 22, 2024 | 5.45 | 5.45 | 5.38 | 5.43 | 5.21 | - | 90,203 |
| Aug 21, 2024 | 5.40 | 5.45 | 5.34 | 5.43 | 5.21 | 0.37% | 16,022 |
| Aug 20, 2024 | 5.43 | 5.43 | 5.39 | 5.41 | 5.19 | -0.18% | 10,572 |
| Aug 19, 2024 | 5.43 | 5.45 | 5.40 | 5.42 | 5.20 | 0.37% | 35,620 |
| Aug 16, 2024 | 5.36 | 5.44 | 5.36 | 5.40 | 5.18 | 0.56% | 54,085 |
| Aug 15, 2024 | 5.39 | 5.43 | 5.36 | 5.37 | 5.16 | 0.56% | 35,839 |
| Aug 14, 2024 | 5.35 | 5.35 | 5.32 | 5.34 | 5.13 | 0.17% | 21,164 |
| Aug 13, 2024 | 5.31 | 5.35 | 5.29 | 5.33 | 5.12 | 0.40% | 12,220 |
| Aug 12, 2024 | 5.31 | 5.32 | 5.29 | 5.31 | 5.10 | 0.76% | 23,663 |
| Aug 9, 2024 | 5.30 | 5.30 | 5.24 | 5.27 | 5.06 | -0.38% | 44,999 |
| Aug 8, 2024 | 5.24 | 5.29 | 5.23 | 5.29 | 5.08 | 2.32% | 23,565 |
| Aug 7, 2024 | 5.26 | 5.32 | 5.17 | 5.17 | 4.96 | -0.39% | 34,688 |
| Aug 6, 2024 | 5.13 | 5.19 | 5.12 | 5.19 | 4.98 | 2.37% | 21,910 |
| Aug 5, 2024 | 5.12 | 5.15 | 5.07 | 5.07 | 4.87 | -5.41% | 60,490 |
| Aug 2, 2024 | 5.29 | 5.39 | 5.26 | 5.36 | 5.15 | 0.37% | 18,987 |
| Aug 1, 2024 | 5.39 | 5.40 | 5.33 | 5.34 | 5.13 | -1.66% | 46,051 |