Voya Emerging Markets High Dividend Equity Fund (IHD)
NYSE: IHD · Real-Time Price · USD
6.45
-0.02 (-0.31%)
Jan 7, 2026, 4:00 PM EST - Market closed
IHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 6.46 | 6.54 | 6.45 | 6.45 | 6.45 | -0.31% | 68,591 |
| Jan 6, 2026 | 6.47 | 6.51 | 6.46 | 6.47 | 6.47 | 0.47% | 97,350 |
| Jan 5, 2026 | 6.42 | 6.48 | 6.41 | 6.44 | 6.44 | 0.78% | 88,848 |
| Jan 2, 2026 | 6.38 | 6.39 | 6.33 | 6.39 | 6.39 | 1.91% | 99,787 |
| Dec 31, 2025 | 6.32 | 6.32 | 6.26 | 6.27 | 6.27 | -0.63% | 28,362 |
| Dec 30, 2025 | 6.31 | 6.35 | 6.29 | 6.31 | 6.31 | -0.63% | 37,617 |
| Dec 29, 2025 | 6.34 | 6.38 | 6.32 | 6.35 | 6.30 | - | 59,745 |
| Dec 26, 2025 | 6.28 | 6.35 | 6.27 | 6.35 | 6.30 | 1.44% | 49,584 |
| Dec 24, 2025 | 6.30 | 6.30 | 6.24 | 6.26 | 6.21 | -1.11% | 43,653 |
| Dec 23, 2025 | 6.24 | 6.33 | 6.20 | 6.33 | 6.28 | 1.77% | 33,820 |
| Dec 22, 2025 | 6.32 | 6.36 | 6.22 | 6.22 | 6.17 | -1.58% | 43,863 |
| Dec 19, 2025 | 6.27 | 6.35 | 6.26 | 6.32 | 6.27 | 1.61% | 37,841 |
| Dec 18, 2025 | 6.22 | 6.24 | 6.18 | 6.22 | 6.17 | 0.97% | 25,471 |
| Dec 17, 2025 | 6.17 | 6.20 | 6.14 | 6.16 | 6.11 | - | 36,073 |
| Dec 16, 2025 | 6.16 | 6.22 | 6.16 | 6.16 | 6.11 | -0.48% | 27,778 |
| Dec 15, 2025 | 6.23 | 6.28 | 6.13 | 6.19 | 6.14 | 0.16% | 82,936 |
| Dec 12, 2025 | 6.26 | 6.26 | 6.15 | 6.18 | 6.13 | -0.80% | 26,078 |
| Dec 11, 2025 | 6.23 | 6.23 | 6.19 | 6.23 | 6.18 | -0.48% | 59,515 |
| Dec 10, 2025 | 6.25 | 6.29 | 6.23 | 6.26 | 6.21 | 0.21% | 39,481 |
| Dec 9, 2025 | 6.23 | 6.25 | 6.22 | 6.25 | 6.19 | -0.05% | 20,723 |
| Dec 8, 2025 | 6.26 | 6.28 | 6.22 | 6.25 | 6.20 | 0.32% | 23,685 |
| Dec 5, 2025 | 6.21 | 6.25 | 6.15 | 6.23 | 6.18 | 0.97% | 14,427 |
| Dec 4, 2025 | 6.20 | 6.22 | 6.16 | 6.17 | 6.12 | -0.48% | 14,080 |
| Dec 3, 2025 | 6.17 | 6.21 | 6.16 | 6.20 | 6.15 | 0.32% | 17,657 |
| Dec 2, 2025 | 6.21 | 6.21 | 6.15 | 6.18 | 6.13 | -0.32% | 26,207 |
| Dec 1, 2025 | 6.17 | 6.20 | 6.11 | 6.20 | 6.15 | -0.64% | 27,616 |
| Nov 28, 2025 | 6.18 | 6.26 | 6.18 | 6.24 | 6.13 | 1.46% | 30,035 |
| Nov 26, 2025 | 6.12 | 6.17 | 6.11 | 6.15 | 6.04 | 0.82% | 40,190 |
| Nov 25, 2025 | 6.08 | 6.10 | 6.04 | 6.10 | 5.99 | 0.83% | 40,668 |
| Nov 24, 2025 | 6.01 | 6.07 | 6.01 | 6.05 | 5.94 | 0.67% | 66,677 |
| Nov 21, 2025 | 6.01 | 6.11 | 5.93 | 6.01 | 5.91 | -0.50% | 46,641 |
| Nov 20, 2025 | 6.19 | 6.21 | 6.03 | 6.04 | 5.93 | -1.47% | 44,494 |
| Nov 19, 2025 | 6.18 | 6.18 | 6.10 | 6.13 | 6.02 | -0.97% | 57,723 |
| Nov 18, 2025 | 6.20 | 6.20 | 6.15 | 6.19 | 6.08 | -0.16% | 27,932 |
| Nov 17, 2025 | 6.20 | 6.28 | 6.20 | 6.20 | 6.09 | -0.64% | 43,712 |
| Nov 14, 2025 | 6.20 | 6.27 | 6.20 | 6.24 | 6.13 | -0.16% | 29,127 |
| Nov 13, 2025 | 6.30 | 6.31 | 6.22 | 6.25 | 6.14 | -0.64% | 34,196 |
| Nov 12, 2025 | 6.36 | 6.38 | 6.29 | 6.29 | 6.18 | -0.79% | 43,561 |
| Nov 11, 2025 | 6.32 | 6.34 | 6.29 | 6.34 | 6.23 | 0.63% | 137,663 |
| Nov 10, 2025 | 6.28 | 6.32 | 6.28 | 6.30 | 6.19 | 1.12% | 109,167 |
| Nov 7, 2025 | 6.22 | 6.27 | 6.15 | 6.23 | 6.12 | 0.16% | 59,129 |
| Nov 6, 2025 | 6.28 | 6.31 | 6.21 | 6.22 | 6.11 | -1.03% | 38,225 |
| Nov 5, 2025 | 6.25 | 6.30 | 6.21 | 6.29 | 6.18 | 0.56% | 62,097 |
| Nov 4, 2025 | 6.30 | 6.40 | 6.22 | 6.25 | 6.14 | -1.26% | 78,152 |
| Nov 3, 2025 | 6.37 | 6.39 | 6.32 | 6.33 | 6.22 | -1.25% | 73,206 |
| Oct 31, 2025 | 6.44 | 6.47 | 6.38 | 6.41 | 6.24 | 0.16% | 47,955 |
| Oct 30, 2025 | 6.42 | 6.46 | 6.40 | 6.40 | 6.23 | -0.78% | 35,339 |
| Oct 29, 2025 | 6.48 | 6.49 | 6.45 | 6.45 | 6.28 | -0.15% | 49,163 |
| Oct 28, 2025 | 6.46 | 6.48 | 6.44 | 6.46 | 6.29 | - | 48,140 |
| Oct 27, 2025 | 6.42 | 6.49 | 6.42 | 6.46 | 6.29 | 1.25% | 72,210 |