Voya Emerging Markets High Dividend Equity Fund (IHD)
NYSE: IHD · Real-Time Price · USD
5.95
+0.03 (0.51%)
At close: Jun 27, 2025, 4:00 PM
5.96
+0.01 (0.17%)
After-hours: Jun 27, 2025, 7:01 PM EDT
IHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.92 | 5.96 | 5.91 | 5.95 | 5.95 | 0.51% | 132,473 |
| Jun 26, 2025 | 5.90 | 5.93 | 5.89 | 5.92 | 5.92 | 0.51% | 60,002 |
| Jun 25, 2025 | 5.88 | 5.89 | 5.85 | 5.89 | 5.89 | 0.51% | 31,637 |
| Jun 24, 2025 | 5.79 | 5.87 | 5.79 | 5.86 | 5.86 | 1.91% | 97,411 |
| Jun 23, 2025 | 5.75 | 5.76 | 5.68 | 5.75 | 5.75 | 0.17% | 27,261 |
| Jun 20, 2025 | 5.76 | 5.76 | 5.73 | 5.74 | 5.74 | -0.35% | 29,323 |
| Jun 18, 2025 | 5.76 | 5.79 | 5.75 | 5.76 | 5.76 | - | 35,654 |
| Jun 17, 2025 | 5.78 | 5.78 | 5.75 | 5.76 | 5.76 | -0.86% | 44,305 |
| Jun 16, 2025 | 5.78 | 5.81 | 5.74 | 5.81 | 5.81 | 1.57% | 72,894 |
| Jun 13, 2025 | 5.72 | 5.75 | 5.71 | 5.72 | 5.72 | -1.04% | 32,989 |
| Jun 12, 2025 | 5.82 | 5.82 | 5.78 | 5.78 | 5.78 | -0.69% | 32,408 |
| Jun 11, 2025 | 5.77 | 5.82 | 5.77 | 5.82 | 5.82 | 0.69% | 67,439 |
| Jun 10, 2025 | 5.77 | 5.78 | 5.75 | 5.78 | 5.78 | 0.52% | 106,651 |
| Jun 9, 2025 | 5.73 | 5.77 | 5.73 | 5.75 | 5.75 | 0.35% | 53,167 |
| Jun 6, 2025 | 5.71 | 5.73 | 5.69 | 5.73 | 5.73 | 0.35% | 44,965 |
| Jun 5, 2025 | 5.71 | 5.72 | 5.69 | 5.71 | 5.71 | 0.53% | 50,029 |
| Jun 4, 2025 | 5.65 | 5.69 | 5.62 | 5.68 | 5.68 | 0.89% | 31,607 |
| Jun 3, 2025 | 5.65 | 5.65 | 5.60 | 5.63 | 5.63 | -0.35% | 25,668 |
| Jun 2, 2025 | 5.61 | 5.66 | 5.58 | 5.65 | 5.65 | -0.35% | 25,848 |
| May 30, 2025 | 5.71 | 5.71 | 5.63 | 5.67 | 5.62 | -0.87% | 67,777 |
| May 29, 2025 | 5.67 | 5.73 | 5.67 | 5.72 | 5.67 | 1.33% | 138,831 |
| May 28, 2025 | 5.65 | 5.67 | 5.61 | 5.65 | 5.59 | -0.09% | 39,032 |
| May 27, 2025 | 5.61 | 5.66 | 5.55 | 5.65 | 5.60 | 0.53% | 105,829 |
| May 23, 2025 | 5.53 | 5.62 | 5.53 | 5.62 | 5.57 | 1.26% | 23,990 |
| May 22, 2025 | 5.50 | 5.59 | 5.48 | 5.55 | 5.50 | - | 87,686 |
| May 21, 2025 | 5.56 | 5.62 | 5.49 | 5.55 | 5.50 | -0.09% | 286,063 |
| May 20, 2025 | 5.53 | 5.56 | 5.49 | 5.56 | 5.50 | 0.36% | 267,170 |
| May 19, 2025 | 5.50 | 5.54 | 5.46 | 5.54 | 5.48 | 0.27% | 117,126 |
| May 16, 2025 | 5.53 | 5.54 | 5.50 | 5.52 | 5.47 | 0.18% | 46,198 |
| May 15, 2025 | 5.51 | 5.54 | 5.46 | 5.51 | 5.46 | -0.36% | 219,900 |
| May 14, 2025 | 5.48 | 5.53 | 5.47 | 5.53 | 5.48 | 1.65% | 100,066 |
| May 13, 2025 | 5.43 | 5.46 | 5.42 | 5.44 | 5.39 | 0.37% | 116,548 |
| May 12, 2025 | 5.36 | 5.45 | 5.34 | 5.42 | 5.37 | 2.46% | 111,142 |
| May 9, 2025 | 5.27 | 5.30 | 5.26 | 5.29 | 5.24 | 0.76% | 42,850 |
| May 8, 2025 | 5.21 | 5.26 | 5.20 | 5.25 | 5.20 | 0.77% | 86,737 |
| May 7, 2025 | 5.24 | 5.24 | 5.13 | 5.21 | 5.16 | -0.76% | 250,497 |
| May 6, 2025 | 5.25 | 5.27 | 5.22 | 5.25 | 5.20 | -0.19% | 48,151 |
| May 5, 2025 | 5.31 | 5.31 | 5.26 | 5.26 | 5.21 | -0.75% | 14,964 |
| May 2, 2025 | 5.25 | 5.33 | 5.16 | 5.30 | 5.25 | 2.12% | 95,049 |
| May 1, 2025 | 5.18 | 5.22 | 5.14 | 5.19 | 5.14 | -0.76% | 23,932 |
| Apr 30, 2025 | 5.17 | 5.23 | 5.16 | 5.23 | 5.13 | 0.97% | 54,160 |
| Apr 29, 2025 | 5.17 | 5.29 | 5.17 | 5.18 | 5.08 | - | 30,345 |
| Apr 28, 2025 | 5.17 | 5.19 | 5.14 | 5.18 | 5.08 | 0.58% | 55,385 |
| Apr 25, 2025 | 5.17 | 5.18 | 5.12 | 5.15 | 5.05 | -0.41% | 52,725 |
| Apr 24, 2025 | 5.14 | 5.19 | 5.07 | 5.17 | 5.07 | 1.39% | 30,687 |
| Apr 23, 2025 | 5.06 | 5.14 | 5.06 | 5.10 | 5.00 | 1.39% | 83,659 |
| Apr 22, 2025 | 4.99 | 5.03 | 4.98 | 5.03 | 4.93 | 2.03% | 39,743 |
| Apr 21, 2025 | 4.97 | 5.02 | 4.91 | 4.93 | 4.83 | -0.40% | 39,512 |
| Apr 17, 2025 | 4.93 | 4.97 | 4.93 | 4.95 | 4.85 | 1.02% | 19,120 |
| Apr 16, 2025 | 4.91 | 4.96 | 4.85 | 4.90 | 4.80 | -0.61% | 60,002 |