Voya Emerging Markets High Dividend Equity Fund (IHD)
NYSE: IHD · Real-Time Price · USD
7.63
-0.02 (-0.26%)
Aug 26, 2026, 12:19 PM EDT - Market open
IHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.58 | 7.70 | 7.57 | 7.65 | 7.65 | 2.14% | 46,533 |
| Aug 24, 2026 | 7.52 | 7.54 | 7.47 | 7.49 | 7.49 | -1.19% | 37,804 |
| Aug 21, 2026 | 7.52 | 7.65 | 7.51 | 7.58 | 7.58 | 1.20% | 34,733 |
| Aug 20, 2026 | 7.45 | 7.49 | 7.44 | 7.49 | 7.49 | 0.67% | 688,088 |
| Aug 19, 2026 | 7.56 | 7.59 | 7.44 | 7.44 | 7.44 | -0.80% | 210,787 |
| Aug 18, 2026 | 7.58 | 7.62 | 7.50 | 7.50 | 7.50 | -2.22% | 95,709 |
| Aug 17, 2026 | 7.64 | 7.69 | 7.61 | 7.67 | 7.67 | 0.39% | 26,194 |
| Aug 14, 2026 | 7.53 | 7.68 | 7.51 | 7.64 | 7.64 | 1.46% | 61,369 |
| Aug 13, 2026 | 7.50 | 7.56 | 7.46 | 7.53 | 7.53 | 0.40% | 31,255 |
| Aug 12, 2026 | 7.46 | 7.50 | 7.43 | 7.50 | 7.50 | 1.08% | 79,580 |
| Aug 11, 2026 | 7.42 | 7.44 | 7.39 | 7.42 | 7.42 | - | 23,728 |
| Aug 10, 2026 | 7.40 | 7.49 | 7.35 | 7.42 | 7.42 | 0.41% | 19,792 |
| Aug 7, 2026 | 7.37 | 7.43 | 7.34 | 7.39 | 7.39 | 0.54% | 40,322 |
| Aug 6, 2026 | 7.35 | 7.40 | 7.22 | 7.35 | 7.35 | -0.94% | 45,780 |
| Aug 5, 2026 | 7.49 | 7.49 | 7.30 | 7.42 | 7.42 | -0.80% | 146,864 |
| Aug 4, 2026 | 7.33 | 7.48 | 7.33 | 7.48 | 7.48 | 2.33% | 45,888 |
| Aug 3, 2026 | 7.33 | 7.33 | 7.23 | 7.31 | 7.31 | 0.62% | 46,210 |
| Jul 31, 2026 | 7.29 | 7.33 | 7.20 | 7.32 | 7.27 | 1.95% | 42,619 |
| Jul 30, 2026 | 7.14 | 7.22 | 7.03 | 7.18 | 7.13 | 0.98% | 44,438 |
| Jul 29, 2026 | 7.09 | 7.16 | 7.05 | 7.11 | 7.06 | -0.14% | 36,437 |
| Jul 28, 2026 | 7.18 | 7.18 | 7.06 | 7.12 | 7.07 | -1.25% | 79,281 |
| Jul 27, 2026 | 7.42 | 7.42 | 7.19 | 7.21 | 7.16 | -1.64% | 55,502 |
| Jul 24, 2026 | 7.40 | 7.40 | 7.29 | 7.33 | 7.27 | -1.35% | 11,285 |
| Jul 23, 2026 | 7.36 | 7.44 | 7.32 | 7.43 | 7.37 | 0.54% | 41,237 |
| Jul 22, 2026 | 7.37 | 7.45 | 7.37 | 7.39 | 7.33 | 0.68% | 39,875 |
| Jul 21, 2026 | 7.43 | 7.43 | 7.34 | 7.34 | 7.28 | -0.68% | 80,993 |
| Jul 20, 2026 | 7.42 | 7.46 | 7.30 | 7.39 | 7.33 | -0.54% | 42,860 |
| Jul 17, 2026 | 7.38 | 7.46 | 7.35 | 7.43 | 7.37 | 0.27% | 90,715 |
| Jul 16, 2026 | 7.45 | 7.49 | 7.40 | 7.41 | 7.35 | -0.67% | 101,980 |
| Jul 15, 2026 | 7.47 | 7.49 | 7.41 | 7.46 | 7.40 | 0.27% | 52,220 |
| Jul 14, 2026 | 7.41 | 7.47 | 7.40 | 7.44 | 7.38 | 0.54% | 27,467 |
| Jul 13, 2026 | 7.45 | 7.48 | 7.26 | 7.40 | 7.34 | -1.07% | 76,091 |
| Jul 10, 2026 | 7.56 | 7.62 | 7.48 | 7.48 | 7.42 | -0.93% | 46,221 |
| Jul 9, 2026 | 7.63 | 7.64 | 7.47 | 7.55 | 7.49 | - | 59,161 |
| Jul 8, 2026 | 7.44 | 7.57 | 7.44 | 7.55 | 7.49 | 1.07% | 52,217 |
| Jul 7, 2026 | 7.60 | 7.63 | 7.43 | 7.47 | 7.41 | -2.73% | 93,474 |
| Jul 6, 2026 | 7.65 | 7.74 | 7.65 | 7.68 | 7.62 | 1.05% | 59,028 |
| Jul 2, 2026 | 7.69 | 7.73 | 7.57 | 7.60 | 7.54 | -0.91% | 131,056 |
| Jul 1, 2026 | 7.79 | 7.82 | 7.65 | 7.67 | 7.61 | -0.97% | 83,847 |
| Jun 30, 2026 | 7.73 | 7.85 | 7.71 | 7.80 | 7.69 | 1.43% | 101,275 |
| Jun 29, 2026 | 7.77 | 7.78 | 7.60 | 7.69 | 7.58 | -0.39% | 86,836 |
| Jun 26, 2026 | 7.75 | 7.77 | 7.69 | 7.72 | 7.61 | -0.77% | 42,685 |
| Jun 25, 2026 | 7.87 | 7.87 | 7.74 | 7.78 | 7.67 | 1.17% | 32,911 |
| Jun 24, 2026 | 7.78 | 7.82 | 7.66 | 7.69 | 7.58 | -0.52% | 68,475 |
| Jun 23, 2026 | 7.66 | 7.80 | 7.46 | 7.73 | 7.62 | -2.64% | 152,738 |
| Jun 22, 2026 | 7.92 | 7.98 | 7.90 | 7.94 | 7.82 | 0.63% | 90,696 |
| Jun 18, 2026 | 7.80 | 7.94 | 7.80 | 7.89 | 7.78 | 3.14% | 100,551 |
| Jun 17, 2026 | 7.85 | 7.91 | 7.65 | 7.65 | 7.54 | -1.54% | 87,936 |
| Jun 16, 2026 | 7.88 | 7.92 | 7.76 | 7.77 | 7.66 | -0.77% | 58,624 |
| Jun 15, 2026 | 7.78 | 8.00 | 7.74 | 7.83 | 7.72 | 2.76% | 152,334 |