Voya Emerging Markets High Dividend Equity Fund (IHD)
NYSE: IHD · Real-Time Price · USD
5.56
+0.02 (0.45%)
May 20, 2025, 1:36 PM - Market open
IHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 5.53 | 5.56 | 5.49 | 5.56 | - | 0.45% | 92,091 |
| May 19, 2025 | 5.50 | 5.54 | 5.46 | 5.54 | 5.54 | 0.27% | 117,126 |
| May 16, 2025 | 5.53 | 5.54 | 5.50 | 5.52 | 5.52 | 0.18% | 46,198 |
| May 15, 2025 | 5.51 | 5.54 | 5.46 | 5.51 | 5.51 | -0.36% | 219,900 |
| May 14, 2025 | 5.48 | 5.53 | 5.47 | 5.53 | 5.53 | 1.65% | 100,066 |
| May 13, 2025 | 5.43 | 5.46 | 5.42 | 5.44 | 5.44 | 0.37% | 116,548 |
| May 12, 2025 | 5.36 | 5.45 | 5.34 | 5.42 | 5.42 | 2.46% | 111,142 |
| May 9, 2025 | 5.27 | 5.30 | 5.26 | 5.29 | 5.29 | 0.76% | 42,850 |
| May 8, 2025 | 5.21 | 5.26 | 5.20 | 5.25 | 5.25 | 0.77% | 86,737 |
| May 7, 2025 | 5.24 | 5.24 | 5.13 | 5.21 | 5.21 | -0.76% | 250,497 |
| May 6, 2025 | 5.25 | 5.27 | 5.22 | 5.25 | 5.25 | -0.19% | 48,151 |
| May 5, 2025 | 5.31 | 5.31 | 5.26 | 5.26 | 5.26 | -0.75% | 14,964 |
| May 2, 2025 | 5.25 | 5.33 | 5.16 | 5.30 | 5.30 | 2.12% | 95,049 |
| May 1, 2025 | 5.18 | 5.22 | 5.14 | 5.19 | 5.19 | -0.76% | 23,932 |
| Apr 30, 2025 | 5.17 | 5.23 | 5.16 | 5.23 | 5.18 | 0.97% | 54,160 |
| Apr 29, 2025 | 5.17 | 5.29 | 5.17 | 5.18 | 5.13 | - | 30,345 |
| Apr 28, 2025 | 5.17 | 5.19 | 5.14 | 5.18 | 5.13 | 0.58% | 55,385 |
| Apr 25, 2025 | 5.17 | 5.18 | 5.12 | 5.15 | 5.10 | -0.41% | 52,725 |
| Apr 24, 2025 | 5.14 | 5.19 | 5.07 | 5.17 | 5.12 | 1.39% | 30,687 |
| Apr 23, 2025 | 5.06 | 5.14 | 5.06 | 5.10 | 5.05 | 1.39% | 83,659 |
| Apr 22, 2025 | 4.99 | 5.03 | 4.98 | 5.03 | 4.98 | 2.03% | 39,743 |
| Apr 21, 2025 | 4.97 | 5.02 | 4.91 | 4.93 | 4.88 | -0.40% | 39,512 |
| Apr 17, 2025 | 4.93 | 4.97 | 4.93 | 4.95 | 4.90 | 1.02% | 19,120 |
| Apr 16, 2025 | 4.91 | 4.96 | 4.85 | 4.90 | 4.85 | -0.61% | 60,002 |
| Apr 15, 2025 | 4.93 | 4.97 | 4.92 | 4.93 | 4.88 | - | 81,359 |
| Apr 14, 2025 | 4.94 | 4.95 | 4.90 | 4.93 | 4.88 | 0.61% | 61,329 |
| Apr 11, 2025 | 4.80 | 4.90 | 4.78 | 4.90 | 4.85 | 2.94% | 259,729 |
| Apr 10, 2025 | 4.86 | 4.98 | 4.74 | 4.76 | 4.71 | -2.46% | 183,326 |
| Apr 9, 2025 | 4.62 | 4.91 | 4.62 | 4.88 | 4.83 | 5.40% | 76,704 |
| Apr 8, 2025 | 4.68 | 4.82 | 4.62 | 4.63 | 4.58 | 0.22% | 96,201 |
| Apr 7, 2025 | 4.59 | 4.77 | 4.54 | 4.62 | 4.57 | -4.74% | 136,084 |
| Apr 4, 2025 | 5.02 | 5.07 | 4.84 | 4.85 | 4.80 | -5.64% | 75,858 |
| Apr 3, 2025 | 5.13 | 5.20 | 5.09 | 5.14 | 5.09 | -2.65% | 85,421 |
| Apr 2, 2025 | 5.25 | 5.29 | 5.25 | 5.28 | 5.23 | 0.38% | 35,664 |
| Apr 1, 2025 | 5.26 | 5.30 | 5.26 | 5.26 | 5.21 | -1.50% | 20,381 |
| Mar 31, 2025 | 5.30 | 5.35 | 5.27 | 5.34 | 5.23 | 0.56% | 29,175 |
| Mar 28, 2025 | 5.34 | 5.40 | 5.31 | 5.31 | 5.20 | -1.12% | 39,827 |
| Mar 27, 2025 | 5.33 | 5.39 | 5.33 | 5.37 | 5.26 | 0.19% | 27,668 |
| Mar 26, 2025 | 5.35 | 5.36 | 5.31 | 5.36 | 5.25 | 0.75% | 25,091 |
| Mar 25, 2025 | 5.36 | 5.37 | 5.32 | 5.32 | 5.21 | -0.93% | 35,872 |
| Mar 24, 2025 | 5.31 | 5.37 | 5.31 | 5.37 | 5.26 | 1.51% | 49,295 |
| Mar 21, 2025 | 5.32 | 5.35 | 5.28 | 5.29 | 5.18 | -0.56% | 54,686 |
| Mar 20, 2025 | 5.31 | 5.35 | 5.30 | 5.32 | 5.21 | -0.75% | 44,776 |
| Mar 19, 2025 | 5.37 | 5.41 | 5.36 | 5.36 | 5.25 | - | 40,145 |
| Mar 18, 2025 | 5.42 | 5.44 | 5.33 | 5.36 | 5.25 | -0.92% | 117,947 |
| Mar 17, 2025 | 5.38 | 5.45 | 5.37 | 5.41 | 5.30 | 0.93% | 93,855 |
| Mar 14, 2025 | 5.39 | 5.39 | 5.31 | 5.36 | 5.25 | 0.37% | 68,272 |
| Mar 13, 2025 | 5.33 | 5.37 | 5.31 | 5.34 | 5.23 | 0.38% | 29,746 |
| Mar 12, 2025 | 5.36 | 5.39 | 5.30 | 5.32 | 5.21 | -0.56% | 51,400 |
| Mar 11, 2025 | 5.38 | 5.38 | 5.32 | 5.35 | 5.24 | 0.19% | 61,162 |