Voya Emerging Markets High Dividend Equity Fund (IHD)
NYSE: IHD · Real-Time Price · USD
5.90
-0.07 (-1.09%)
Aug 14, 2025, 11:40 AM - Market open
IHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.98 | 5.99 | 5.96 | 5.97 | 5.97 | 0.34% | 179,385 |
| Aug 12, 2025 | 5.93 | 5.96 | 5.75 | 5.95 | 5.95 | 0.34% | 58,242 |
| Aug 11, 2025 | 5.91 | 5.97 | 5.91 | 5.93 | 5.93 | 0.51% | 71,728 |
| Aug 8, 2025 | 5.90 | 5.91 | 5.88 | 5.90 | 5.90 | -0.17% | 16,835 |
| Aug 7, 2025 | 5.85 | 5.91 | 5.85 | 5.91 | 5.91 | 1.37% | 30,518 |
| Aug 6, 2025 | 5.83 | 5.84 | 5.81 | 5.83 | 5.83 | -0.17% | 10,287 |
| Aug 5, 2025 | 5.85 | 5.85 | 5.80 | 5.84 | 5.84 | 0.69% | 35,899 |
| Aug 4, 2025 | 5.78 | 5.82 | 5.78 | 5.80 | 5.80 | 0.17% | 39,314 |
| Aug 1, 2025 | 5.83 | 5.84 | 5.79 | 5.79 | 5.79 | -1.86% | 52,350 |
| Jul 31, 2025 | 5.96 | 5.96 | 5.88 | 5.90 | 5.84 | -0.51% | 28,144 |
| Jul 30, 2025 | 5.91 | 5.94 | 5.90 | 5.93 | 5.87 | 0.51% | 34,760 |
| Jul 29, 2025 | 5.94 | 5.95 | 5.89 | 5.90 | 5.84 | -0.67% | 25,552 |
| Jul 28, 2025 | 5.98 | 5.98 | 5.92 | 5.94 | 5.88 | -0.34% | 72,748 |
| Jul 25, 2025 | 5.95 | 5.97 | 5.93 | 5.96 | 5.90 | 0.17% | 42,983 |
| Jul 24, 2025 | 5.96 | 5.99 | 5.94 | 5.95 | 5.89 | -0.17% | 49,993 |
| Jul 23, 2025 | 5.94 | 5.97 | 5.92 | 5.96 | 5.90 | 0.68% | 56,160 |
| Jul 22, 2025 | 5.91 | 5.93 | 5.91 | 5.92 | 5.86 | -0.17% | 50,652 |
| Jul 21, 2025 | 5.91 | 5.95 | 5.89 | 5.93 | 5.87 | 0.85% | 55,736 |
| Jul 18, 2025 | 5.87 | 5.91 | 5.85 | 5.88 | 5.83 | 0.17% | 84,289 |
| Jul 17, 2025 | 5.85 | 5.92 | 5.85 | 5.87 | 5.82 | - | 25,099 |
| Jul 16, 2025 | 5.86 | 5.88 | 5.85 | 5.87 | 5.82 | - | 45,795 |
| Jul 15, 2025 | 5.88 | 5.94 | 5.86 | 5.87 | 5.82 | 0.17% | 52,418 |
| Jul 14, 2025 | 5.85 | 5.86 | 5.81 | 5.86 | 5.81 | 0.51% | 65,055 |
| Jul 11, 2025 | 5.85 | 5.91 | 5.83 | 5.83 | 5.78 | -0.68% | 22,453 |
| Jul 10, 2025 | 5.85 | 5.89 | 5.84 | 5.87 | 5.82 | 0.69% | 47,982 |
| Jul 9, 2025 | 5.85 | 5.93 | 5.77 | 5.83 | 5.78 | -0.17% | 261,522 |
| Jul 8, 2025 | 5.89 | 5.90 | 5.84 | 5.84 | 5.79 | -0.68% | 102,946 |
| Jul 7, 2025 | 5.90 | 5.92 | 5.87 | 5.88 | 5.83 | -0.84% | 50,958 |
| Jul 3, 2025 | 5.91 | 5.93 | 5.91 | 5.93 | 5.87 | 0.51% | 12,676 |
| Jul 2, 2025 | 5.89 | 5.90 | 5.87 | 5.90 | 5.84 | 0.17% | 127,937 |
| Jul 1, 2025 | 5.89 | 5.92 | 5.82 | 5.89 | 5.84 | -0.84% | 142,203 |
| Jun 30, 2025 | 5.96 | 5.97 | 5.92 | 5.94 | 5.83 | -0.17% | 93,210 |
| Jun 27, 2025 | 5.92 | 5.96 | 5.91 | 5.95 | 5.84 | 0.51% | 132,473 |
| Jun 26, 2025 | 5.90 | 5.93 | 5.89 | 5.92 | 5.81 | 0.51% | 60,002 |
| Jun 25, 2025 | 5.88 | 5.89 | 5.85 | 5.89 | 5.78 | 0.51% | 31,637 |
| Jun 24, 2025 | 5.79 | 5.87 | 5.79 | 5.86 | 5.75 | 1.91% | 97,411 |
| Jun 23, 2025 | 5.75 | 5.76 | 5.68 | 5.75 | 5.64 | 0.17% | 27,261 |
| Jun 20, 2025 | 5.76 | 5.76 | 5.73 | 5.74 | 5.63 | -0.35% | 29,323 |
| Jun 18, 2025 | 5.76 | 5.79 | 5.75 | 5.76 | 5.65 | - | 35,654 |
| Jun 17, 2025 | 5.78 | 5.78 | 5.75 | 5.76 | 5.65 | -0.86% | 44,305 |
| Jun 16, 2025 | 5.78 | 5.81 | 5.74 | 5.81 | 5.70 | 1.57% | 72,894 |
| Jun 13, 2025 | 5.72 | 5.75 | 5.71 | 5.72 | 5.61 | -1.04% | 32,989 |
| Jun 12, 2025 | 5.82 | 5.82 | 5.78 | 5.78 | 5.67 | -0.69% | 32,408 |
| Jun 11, 2025 | 5.77 | 5.82 | 5.77 | 5.82 | 5.71 | 0.69% | 67,439 |
| Jun 10, 2025 | 5.77 | 5.78 | 5.75 | 5.78 | 5.67 | 0.52% | 106,651 |
| Jun 9, 2025 | 5.73 | 5.77 | 5.73 | 5.75 | 5.64 | 0.35% | 53,167 |
| Jun 6, 2025 | 5.71 | 5.73 | 5.69 | 5.73 | 5.62 | 0.35% | 44,965 |
| Jun 5, 2025 | 5.71 | 5.72 | 5.69 | 5.71 | 5.60 | 0.53% | 50,029 |
| Jun 4, 2025 | 5.65 | 5.69 | 5.62 | 5.68 | 5.57 | 0.89% | 31,607 |
| Jun 3, 2025 | 5.65 | 5.65 | 5.60 | 5.63 | 5.53 | -0.35% | 25,668 |