Voya Emerging Markets High Dividend Equity Fund (IHD)
NYSE: IHD · Real-Time Price · USD
7.41
0.00 (0.00%)
Oct 13, 2026, 4:00 PM EDT - Market closed
IHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 7.20 | 7.45 | 6.95 | 7.41 | 7.41 | 0.14% | 546,424 |
| Oct 12, 2026 | 7.48 | 7.54 | 7.40 | 7.40 | 7.40 | -1.07% | 360,173 |
| Oct 9, 2026 | 7.39 | 7.52 | 7.39 | 7.48 | 7.48 | 1.22% | 215,686 |
| Oct 8, 2026 | 7.55 | 7.68 | 7.38 | 7.39 | 7.39 | -2.64% | 195,146 |
| Oct 7, 2026 | 7.66 | 7.73 | 7.58 | 7.59 | 7.59 | -1.17% | 914,078 |
| Oct 6, 2026 | 7.75 | 7.80 | 7.66 | 7.68 | 7.68 | -0.90% | 640,421 |
| Oct 5, 2026 | 7.69 | 7.77 | 7.65 | 7.75 | 7.75 | 1.44% | 63,065 |
| Oct 2, 2026 | 7.62 | 7.65 | 7.56 | 7.64 | 7.64 | 1.46% | 58,127 |
| Oct 1, 2026 | 7.52 | 7.60 | 7.46 | 7.53 | 7.53 | 0.20% | 60,903 |
| Sep 30, 2026 | 7.58 | 7.63 | 7.57 | 7.57 | 7.52 | -0.13% | 72,606 |
| Sep 29, 2026 | 7.64 | 7.66 | 7.57 | 7.58 | 7.52 | -0.79% | 26,557 |
| Sep 28, 2026 | 7.67 | 7.70 | 7.58 | 7.64 | 7.58 | -0.39% | 50,832 |
| Sep 25, 2026 | 7.65 | 7.68 | 7.56 | 7.67 | 7.61 | 0.66% | 44,713 |
| Sep 24, 2026 | 7.61 | 7.64 | 7.46 | 7.62 | 7.56 | -0.39% | 41,111 |
| Sep 23, 2026 | 7.71 | 7.76 | 7.63 | 7.65 | 7.59 | -1.42% | 51,190 |
| Sep 22, 2026 | 7.68 | 7.79 | 7.68 | 7.76 | 7.70 | 0.13% | 52,702 |
| Sep 21, 2026 | 7.61 | 7.75 | 7.57 | 7.75 | 7.69 | 3.20% | 81,213 |
| Sep 18, 2026 | 7.52 | 7.53 | 7.47 | 7.51 | 7.46 | -0.13% | 29,349 |
| Sep 17, 2026 | 7.54 | 7.59 | 7.48 | 7.52 | 7.47 | 0.13% | 26,457 |
| Sep 16, 2026 | 7.47 | 7.56 | 7.39 | 7.51 | 7.46 | 0.67% | 44,320 |
| Sep 15, 2026 | 7.50 | 7.50 | 7.44 | 7.46 | 7.41 | -0.53% | 30,900 |
| Sep 14, 2026 | 7.50 | 7.56 | 7.41 | 7.50 | 7.45 | -2.22% | 30,962 |
| Sep 11, 2026 | 7.64 | 7.68 | 7.61 | 7.67 | 7.61 | 1.19% | 40,835 |
| Sep 10, 2026 | 7.70 | 7.73 | 7.56 | 7.58 | 7.52 | -1.81% | 59,981 |
| Sep 9, 2026 | 7.68 | 7.73 | 7.68 | 7.72 | 7.66 | 0.52% | 41,949 |
| Sep 8, 2026 | 7.74 | 7.74 | 7.67 | 7.68 | 7.62 | -0.65% | 74,027 |
| Sep 4, 2026 | 7.62 | 7.74 | 7.62 | 7.73 | 7.67 | 1.98% | 72,843 |
| Sep 3, 2026 | 7.63 | 7.66 | 7.56 | 7.58 | 7.52 | -1.04% | 37,607 |
| Sep 2, 2026 | 7.59 | 7.69 | 7.58 | 7.66 | 7.60 | 0.79% | 29,232 |
| Sep 1, 2026 | 7.62 | 7.63 | 7.57 | 7.60 | 7.54 | -0.59% | 46,108 |
| Aug 31, 2026 | 7.68 | 7.70 | 7.63 | 7.70 | 7.59 | 0.52% | 38,623 |
| Aug 28, 2026 | 7.71 | 7.71 | 7.62 | 7.66 | 7.55 | -0.13% | 17,612 |
| Aug 27, 2026 | 7.65 | 7.70 | 7.65 | 7.67 | 7.56 | 0.66% | 21,943 |
| Aug 26, 2026 | 7.64 | 7.65 | 7.61 | 7.62 | 7.51 | -0.39% | 11,027 |
| Aug 25, 2026 | 7.58 | 7.70 | 7.57 | 7.65 | 7.54 | 2.14% | 46,534 |
| Aug 24, 2026 | 7.52 | 7.54 | 7.47 | 7.49 | 7.38 | -1.19% | 37,804 |
| Aug 21, 2026 | 7.52 | 7.65 | 7.51 | 7.58 | 7.47 | 1.20% | 34,733 |
| Aug 20, 2026 | 7.45 | 7.49 | 7.44 | 7.49 | 7.38 | 0.67% | 688,090 |
| Aug 19, 2026 | 7.56 | 7.59 | 7.44 | 7.44 | 7.33 | -0.80% | 210,817 |
| Aug 18, 2026 | 7.58 | 7.62 | 7.50 | 7.50 | 7.39 | -2.22% | 95,710 |
| Aug 17, 2026 | 7.64 | 7.69 | 7.61 | 7.67 | 7.56 | 0.39% | 26,194 |
| Aug 14, 2026 | 7.53 | 7.68 | 7.51 | 7.64 | 7.53 | 1.46% | 61,371 |
| Aug 13, 2026 | 7.50 | 7.56 | 7.46 | 7.53 | 7.42 | 0.40% | 31,256 |
| Aug 12, 2026 | 7.46 | 7.50 | 7.43 | 7.50 | 7.39 | 1.08% | 79,611 |
| Aug 11, 2026 | 7.42 | 7.44 | 7.39 | 7.42 | 7.31 | - | 23,729 |
| Aug 10, 2026 | 7.40 | 7.49 | 7.35 | 7.42 | 7.31 | 0.41% | 19,793 |
| Aug 7, 2026 | 7.37 | 7.43 | 7.34 | 7.39 | 7.28 | 0.54% | 40,322 |
| Aug 6, 2026 | 7.35 | 7.40 | 7.22 | 7.35 | 7.24 | -0.94% | 45,782 |
| Aug 5, 2026 | 7.49 | 7.49 | 7.30 | 7.42 | 7.31 | -0.80% | 146,864 |
| Aug 4, 2026 | 7.33 | 7.48 | 7.33 | 7.48 | 7.37 | 2.33% | 45,889 |