Voya Emerging Markets High Dividend Equity Fund (IHD)
NYSE: IHD · Real-Time Price · USD
5.98
+0.09 (1.53%)
Sep 5, 2025, 4:00 PM - Market closed
IHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.95 | 5.98 | 5.94 | 5.98 | 5.98 | 1.53% | 45,750 |
| Sep 4, 2025 | 5.89 | 5.92 | 5.89 | 5.89 | 5.89 | -0.67% | 23,053 |
| Sep 3, 2025 | 5.92 | 5.95 | 5.84 | 5.93 | 5.93 | 0.22% | 58,414 |
| Sep 2, 2025 | 5.88 | 5.92 | 5.87 | 5.92 | 5.92 | -0.89% | 34,831 |
| Aug 29, 2025 | 5.94 | 5.98 | 5.93 | 5.97 | 5.92 | 0.51% | 30,827 |
| Aug 28, 2025 | 5.97 | 5.99 | 5.93 | 5.94 | 5.89 | -0.17% | 65,202 |
| Aug 27, 2025 | 5.97 | 5.98 | 5.93 | 5.95 | 5.90 | -0.83% | 46,006 |
| Aug 26, 2025 | 5.99 | 6.00 | 5.97 | 6.00 | 5.95 | 0.17% | 32,283 |
| Aug 25, 2025 | 5.98 | 5.99 | 5.97 | 5.99 | 5.94 | 0.34% | 62,518 |
| Aug 22, 2025 | 5.92 | 6.00 | 5.92 | 5.97 | 5.92 | 1.02% | 59,335 |
| Aug 21, 2025 | 5.87 | 5.92 | 5.85 | 5.91 | 5.86 | 0.51% | 25,759 |
| Aug 20, 2025 | 5.92 | 5.92 | 5.88 | 5.88 | 5.83 | -0.68% | 14,578 |
| Aug 19, 2025 | 5.96 | 5.96 | 5.92 | 5.92 | 5.87 | -0.67% | 19,272 |
| Aug 18, 2025 | 5.96 | 5.98 | 5.95 | 5.96 | 5.91 | 0.17% | 38,737 |
| Aug 15, 2025 | 5.93 | 5.98 | 5.92 | 5.95 | 5.90 | 0.68% | 28,188 |
| Aug 14, 2025 | 5.93 | 5.93 | 5.90 | 5.91 | 5.86 | -1.01% | 28,565 |
| Aug 13, 2025 | 5.98 | 5.99 | 5.96 | 5.97 | 5.92 | 0.34% | 179,385 |
| Aug 12, 2025 | 5.93 | 5.96 | 5.75 | 5.95 | 5.90 | 0.34% | 58,242 |
| Aug 11, 2025 | 5.91 | 5.97 | 5.91 | 5.93 | 5.88 | 0.51% | 71,728 |
| Aug 8, 2025 | 5.90 | 5.91 | 5.88 | 5.90 | 5.85 | -0.17% | 16,835 |
| Aug 7, 2025 | 5.85 | 5.91 | 5.85 | 5.91 | 5.86 | 1.37% | 30,518 |
| Aug 6, 2025 | 5.83 | 5.84 | 5.81 | 5.83 | 5.78 | -0.17% | 10,287 |
| Aug 5, 2025 | 5.85 | 5.85 | 5.80 | 5.84 | 5.79 | 0.69% | 35,899 |
| Aug 4, 2025 | 5.78 | 5.82 | 5.78 | 5.80 | 5.75 | 0.17% | 39,314 |
| Aug 1, 2025 | 5.83 | 5.84 | 5.79 | 5.79 | 5.74 | -1.86% | 52,350 |
| Jul 31, 2025 | 5.96 | 5.96 | 5.88 | 5.90 | 5.79 | -0.51% | 28,144 |
| Jul 30, 2025 | 5.91 | 5.94 | 5.90 | 5.93 | 5.82 | 0.51% | 34,760 |
| Jul 29, 2025 | 5.94 | 5.95 | 5.89 | 5.90 | 5.79 | -0.67% | 25,552 |
| Jul 28, 2025 | 5.98 | 5.98 | 5.92 | 5.94 | 5.83 | -0.34% | 72,748 |
| Jul 25, 2025 | 5.95 | 5.97 | 5.93 | 5.96 | 5.85 | 0.17% | 42,983 |
| Jul 24, 2025 | 5.96 | 5.99 | 5.94 | 5.95 | 5.84 | -0.17% | 49,993 |
| Jul 23, 2025 | 5.94 | 5.97 | 5.92 | 5.96 | 5.85 | 0.68% | 56,160 |
| Jul 22, 2025 | 5.91 | 5.93 | 5.91 | 5.92 | 5.81 | -0.17% | 50,652 |
| Jul 21, 2025 | 5.91 | 5.95 | 5.89 | 5.93 | 5.82 | 0.85% | 55,736 |
| Jul 18, 2025 | 5.87 | 5.91 | 5.85 | 5.88 | 5.77 | 0.17% | 84,289 |
| Jul 17, 2025 | 5.85 | 5.92 | 5.85 | 5.87 | 5.76 | - | 25,099 |
| Jul 16, 2025 | 5.86 | 5.88 | 5.85 | 5.87 | 5.76 | - | 45,795 |
| Jul 15, 2025 | 5.88 | 5.94 | 5.86 | 5.87 | 5.76 | 0.17% | 52,418 |
| Jul 14, 2025 | 5.85 | 5.86 | 5.81 | 5.86 | 5.75 | 0.51% | 65,055 |
| Jul 11, 2025 | 5.85 | 5.91 | 5.83 | 5.83 | 5.72 | -0.68% | 22,453 |
| Jul 10, 2025 | 5.85 | 5.89 | 5.84 | 5.87 | 5.76 | 0.69% | 47,982 |
| Jul 9, 2025 | 5.85 | 5.93 | 5.77 | 5.83 | 5.72 | -0.17% | 261,522 |
| Jul 8, 2025 | 5.89 | 5.90 | 5.84 | 5.84 | 5.73 | -0.68% | 102,946 |
| Jul 7, 2025 | 5.90 | 5.92 | 5.87 | 5.88 | 5.77 | -0.84% | 50,958 |
| Jul 3, 2025 | 5.91 | 5.93 | 5.91 | 5.93 | 5.82 | 0.51% | 12,676 |
| Jul 2, 2025 | 5.89 | 5.90 | 5.87 | 5.90 | 5.79 | 0.17% | 127,937 |
| Jul 1, 2025 | 5.89 | 5.92 | 5.82 | 5.89 | 5.78 | -0.84% | 142,203 |
| Jun 30, 2025 | 5.96 | 5.97 | 5.92 | 5.94 | 5.78 | -0.17% | 93,210 |
| Jun 27, 2025 | 5.92 | 5.96 | 5.91 | 5.95 | 5.79 | 0.51% | 132,473 |
| Jun 26, 2025 | 5.90 | 5.93 | 5.89 | 5.92 | 5.76 | 0.51% | 60,002 |