Voya Emerging Markets High Dividend Equity Fund (IHD)
NYSE: IHD · Real-Time Price · USD
5.26
-0.03 (-0.47%)
Apr 1, 2025, 4:00 PM EDT - Market closed

IHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20255.265.305.265.27--1.31%19,449
Mar 31, 20255.305.355.275.345.340.56%29,175
Mar 28, 20255.345.405.315.315.31-1.12%39,827
Mar 27, 20255.335.395.335.375.370.19%27,668
Mar 26, 20255.355.365.315.365.360.75%25,091
Mar 25, 20255.365.375.325.325.32-0.93%35,872
Mar 24, 20255.315.375.315.375.371.51%49,295
Mar 21, 20255.325.355.285.295.29-0.56%54,686
Mar 20, 20255.315.355.305.325.32-0.75%44,776
Mar 19, 20255.375.415.365.365.36-40,145
Mar 18, 20255.425.445.335.365.36-0.92%117,947
Mar 17, 20255.385.455.375.415.410.93%93,855
Mar 14, 20255.395.395.315.365.360.37%68,272
Mar 13, 20255.335.375.315.345.340.38%29,746
Mar 12, 20255.365.395.305.325.32-0.56%51,400
Mar 11, 20255.385.385.325.355.350.19%61,162
Mar 10, 20255.405.435.345.345.34-2.02%64,521
Mar 7, 20255.405.455.385.455.451.30%53,731
Mar 6, 20255.365.425.315.385.38-0.19%48,318
Mar 5, 20255.285.395.285.395.392.86%52,110
Mar 4, 20255.265.285.225.245.24-0.57%64,104
Mar 3, 20255.335.355.235.275.27-1.31%77,299
Feb 28, 20255.355.405.315.345.29-0.93%46,251
Feb 27, 20255.455.485.395.395.33-1.64%33,691
Feb 26, 20255.455.495.445.485.421.29%108,169
Feb 25, 20255.405.435.405.415.35-30,647
Feb 24, 20255.435.475.385.415.35-0.18%67,695
Feb 21, 20255.515.545.415.425.36-1.45%187,897
Feb 20, 20255.405.535.375.505.441.85%231,428
Feb 19, 20255.345.425.335.405.341.12%318,398
Feb 18, 20255.295.355.295.345.291.52%130,191
Feb 14, 20255.265.285.265.265.210.38%84,139
Feb 13, 20255.215.255.215.245.19-0.19%89,586
Feb 12, 20255.215.275.215.255.200.86%144,610
Feb 11, 20255.215.235.205.215.15-0.46%44,575
Feb 10, 20255.225.255.195.235.180.56%73,319
Feb 7, 20255.165.235.165.205.150.78%68,422
Feb 6, 20255.165.205.165.165.11-0.39%169,772
Feb 5, 20255.205.205.185.185.13-0.19%64,516
Feb 4, 20255.135.205.065.195.141.17%81,803
Feb 3, 20255.065.155.065.135.08-0.77%42,502
Jan 31, 20255.215.255.175.175.06-0.77%93,560
Jan 30, 20255.165.225.165.215.101.56%98,823
Jan 29, 20255.135.175.135.135.02-0.19%103,954
Jan 28, 20255.145.155.135.145.030.19%87,291
Jan 27, 20255.165.175.115.135.02-1.16%101,478
Jan 24, 20255.195.205.155.195.080.58%85,884
Jan 23, 20255.165.175.135.165.05-0.19%60,107
Jan 22, 20255.135.175.135.175.060.98%65,659
Jan 21, 20255.105.145.105.125.010.79%105,640