Voya Emerging Markets High Dividend Equity Fund (IHD)
NYSE: IHD · Real-Time Price · USD
5.88
+0.01 (0.17%)
Jul 18, 2025, 4:00 PM - Market closed
IHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 5.87 | 5.91 | 5.85 | 5.88 | 5.88 | 0.17% | 84,289 |
| Jul 17, 2025 | 5.85 | 5.92 | 5.85 | 5.87 | 5.87 | - | 25,099 |
| Jul 16, 2025 | 5.86 | 5.88 | 5.85 | 5.87 | 5.87 | - | 45,795 |
| Jul 15, 2025 | 5.88 | 5.94 | 5.86 | 5.87 | 5.87 | 0.17% | 52,418 |
| Jul 14, 2025 | 5.85 | 5.86 | 5.81 | 5.86 | 5.86 | 0.51% | 65,055 |
| Jul 11, 2025 | 5.85 | 5.91 | 5.83 | 5.83 | 5.83 | -0.68% | 22,453 |
| Jul 10, 2025 | 5.85 | 5.89 | 5.84 | 5.87 | 5.87 | 0.69% | 47,982 |
| Jul 9, 2025 | 5.85 | 5.93 | 5.77 | 5.83 | 5.83 | -0.17% | 261,522 |
| Jul 8, 2025 | 5.89 | 5.90 | 5.84 | 5.84 | 5.84 | -0.68% | 102,946 |
| Jul 7, 2025 | 5.90 | 5.92 | 5.87 | 5.88 | 5.88 | -0.84% | 50,958 |
| Jul 3, 2025 | 5.91 | 5.93 | 5.91 | 5.93 | 5.93 | 0.51% | 12,676 |
| Jul 2, 2025 | 5.89 | 5.90 | 5.87 | 5.90 | 5.90 | 0.17% | 127,937 |
| Jul 1, 2025 | 5.89 | 5.92 | 5.82 | 5.89 | 5.89 | -0.84% | 142,203 |
| Jun 30, 2025 | 5.96 | 5.97 | 5.92 | 5.94 | 5.89 | -0.17% | 93,210 |
| Jun 27, 2025 | 5.92 | 5.96 | 5.91 | 5.95 | 5.90 | 0.51% | 132,473 |
| Jun 26, 2025 | 5.90 | 5.93 | 5.89 | 5.92 | 5.87 | 0.51% | 60,002 |
| Jun 25, 2025 | 5.88 | 5.89 | 5.85 | 5.89 | 5.84 | 0.51% | 31,637 |
| Jun 24, 2025 | 5.79 | 5.87 | 5.79 | 5.86 | 5.81 | 1.91% | 97,411 |
| Jun 23, 2025 | 5.75 | 5.76 | 5.68 | 5.75 | 5.70 | 0.17% | 27,261 |
| Jun 20, 2025 | 5.76 | 5.76 | 5.73 | 5.74 | 5.69 | -0.35% | 29,323 |
| Jun 18, 2025 | 5.76 | 5.79 | 5.75 | 5.76 | 5.71 | - | 35,654 |
| Jun 17, 2025 | 5.78 | 5.78 | 5.75 | 5.76 | 5.71 | -0.86% | 44,305 |
| Jun 16, 2025 | 5.78 | 5.81 | 5.74 | 5.81 | 5.76 | 1.57% | 72,894 |
| Jun 13, 2025 | 5.72 | 5.75 | 5.71 | 5.72 | 5.67 | -1.04% | 32,989 |
| Jun 12, 2025 | 5.82 | 5.82 | 5.78 | 5.78 | 5.73 | -0.69% | 32,408 |
| Jun 11, 2025 | 5.77 | 5.82 | 5.77 | 5.82 | 5.77 | 0.69% | 67,439 |
| Jun 10, 2025 | 5.77 | 5.78 | 5.75 | 5.78 | 5.73 | 0.52% | 106,651 |
| Jun 9, 2025 | 5.73 | 5.77 | 5.73 | 5.75 | 5.70 | 0.35% | 53,167 |
| Jun 6, 2025 | 5.71 | 5.73 | 5.69 | 5.73 | 5.68 | 0.35% | 44,965 |
| Jun 5, 2025 | 5.71 | 5.72 | 5.69 | 5.71 | 5.66 | 0.53% | 50,029 |
| Jun 4, 2025 | 5.65 | 5.69 | 5.62 | 5.68 | 5.63 | 0.89% | 31,607 |
| Jun 3, 2025 | 5.65 | 5.65 | 5.60 | 5.63 | 5.58 | -0.35% | 25,668 |
| Jun 2, 2025 | 5.61 | 5.66 | 5.58 | 5.65 | 5.60 | -0.35% | 25,848 |
| May 30, 2025 | 5.71 | 5.71 | 5.63 | 5.67 | 5.56 | -0.87% | 67,777 |
| May 29, 2025 | 5.67 | 5.73 | 5.67 | 5.72 | 5.61 | 1.33% | 138,831 |
| May 28, 2025 | 5.65 | 5.67 | 5.61 | 5.65 | 5.54 | -0.09% | 39,032 |
| May 27, 2025 | 5.61 | 5.66 | 5.55 | 5.65 | 5.54 | 0.53% | 105,829 |
| May 23, 2025 | 5.53 | 5.62 | 5.53 | 5.62 | 5.51 | 1.26% | 23,990 |
| May 22, 2025 | 5.50 | 5.59 | 5.48 | 5.55 | 5.45 | - | 87,686 |
| May 21, 2025 | 5.56 | 5.62 | 5.49 | 5.55 | 5.45 | -0.09% | 286,063 |
| May 20, 2025 | 5.53 | 5.56 | 5.49 | 5.56 | 5.45 | 0.36% | 267,170 |
| May 19, 2025 | 5.50 | 5.54 | 5.46 | 5.54 | 5.43 | 0.27% | 117,126 |
| May 16, 2025 | 5.53 | 5.54 | 5.50 | 5.52 | 5.42 | 0.18% | 46,198 |
| May 15, 2025 | 5.51 | 5.54 | 5.46 | 5.51 | 5.41 | -0.36% | 219,900 |
| May 14, 2025 | 5.48 | 5.53 | 5.47 | 5.53 | 5.43 | 1.65% | 100,066 |
| May 13, 2025 | 5.43 | 5.46 | 5.42 | 5.44 | 5.34 | 0.37% | 116,548 |
| May 12, 2025 | 5.36 | 5.45 | 5.34 | 5.42 | 5.32 | 2.46% | 111,142 |
| May 9, 2025 | 5.27 | 5.30 | 5.26 | 5.29 | 5.19 | 0.76% | 42,850 |
| May 8, 2025 | 5.21 | 5.26 | 5.20 | 5.25 | 5.15 | 0.77% | 86,737 |
| May 7, 2025 | 5.24 | 5.24 | 5.13 | 5.21 | 5.11 | -0.76% | 250,497 |