Voya Emerging Markets High Dividend Equity Fund (IHD)
NYSE: IHD · Real-Time Price · USD
7.72
-0.06 (-0.77%)
At close: Jun 26, 2026, 4:00 PM EDT
7.71
-0.01 (-0.13%)
After-hours: Jun 26, 2026, 7:00 PM EDT
IHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.75 | 7.77 | 7.69 | 7.72 | 7.72 | -0.77% | 42,685 |
| Jun 25, 2026 | 7.87 | 7.87 | 7.74 | 7.78 | 7.78 | 1.17% | 32,909 |
| Jun 24, 2026 | 7.78 | 7.82 | 7.66 | 7.69 | 7.69 | -0.52% | 67,209 |
| Jun 23, 2026 | 7.66 | 7.80 | 7.46 | 7.73 | 7.73 | -2.64% | 152,735 |
| Jun 22, 2026 | 7.92 | 7.98 | 7.90 | 7.94 | 7.94 | 0.63% | 90,696 |
| Jun 18, 2026 | 7.80 | 7.94 | 7.80 | 7.89 | 7.89 | 3.14% | 100,551 |
| Jun 17, 2026 | 7.85 | 7.91 | 7.65 | 7.65 | 7.65 | -1.54% | 87,935 |
| Jun 16, 2026 | 7.88 | 7.92 | 7.76 | 7.77 | 7.77 | -0.77% | 58,624 |
| Jun 15, 2026 | 7.78 | 8.00 | 7.74 | 7.83 | 7.83 | 2.76% | 152,334 |
| Jun 12, 2026 | 7.57 | 7.64 | 7.57 | 7.62 | 7.62 | 0.93% | 52,154 |
| Jun 11, 2026 | 7.43 | 7.55 | 7.34 | 7.55 | 7.55 | 2.44% | 101,660 |
| Jun 10, 2026 | 7.39 | 7.51 | 7.32 | 7.37 | 7.37 | -0.54% | 99,484 |
| Jun 9, 2026 | 7.73 | 7.78 | 7.24 | 7.41 | 7.41 | -2.88% | 187,152 |
| Jun 8, 2026 | 7.89 | 7.96 | 7.59 | 7.63 | 7.63 | -2.55% | 116,530 |
| Jun 5, 2026 | 7.94 | 7.98 | 7.79 | 7.83 | 7.83 | -1.51% | 593,476 |
| Jun 4, 2026 | 7.96 | 8.02 | 7.94 | 7.95 | 7.95 | -0.87% | 123,967 |
| Jun 3, 2026 | 7.89 | 8.14 | 7.85 | 8.02 | 8.02 | 3.89% | 262,444 |
| Jun 2, 2026 | 7.67 | 7.75 | 7.60 | 7.72 | 7.72 | 0.65% | 92,803 |
| Jun 1, 2026 | 7.54 | 7.68 | 7.51 | 7.67 | 7.67 | 2.20% | 113,920 |
| May 29, 2026 | 7.55 | 7.59 | 7.52 | 7.56 | 7.51 | 0.67% | 75,038 |
| May 28, 2026 | 7.49 | 7.55 | 7.41 | 7.51 | 7.46 | -0.53% | 73,061 |
| May 27, 2026 | 7.54 | 7.55 | 7.44 | 7.55 | 7.50 | 0.80% | 98,110 |
| May 26, 2026 | 7.54 | 7.54 | 7.39 | 7.49 | 7.44 | 1.49% | 83,604 |
| May 22, 2026 | 7.38 | 7.41 | 7.34 | 7.38 | 7.33 | 0.96% | 59,885 |
| May 21, 2026 | 7.27 | 7.39 | 7.19 | 7.31 | 7.26 | 0.41% | 30,786 |
| May 20, 2026 | 7.18 | 7.29 | 7.16 | 7.28 | 7.23 | 2.10% | 32,911 |
| May 19, 2026 | 7.08 | 7.17 | 7.08 | 7.13 | 7.08 | -1.52% | 48,875 |
| May 18, 2026 | 7.24 | 7.26 | 7.13 | 7.24 | 7.19 | 1.12% | 34,924 |
| May 15, 2026 | 7.22 | 7.29 | 7.13 | 7.16 | 7.11 | -2.85% | 71,268 |
| May 14, 2026 | 7.37 | 7.40 | 7.35 | 7.37 | 7.32 | -0.27% | 66,110 |
| May 13, 2026 | 7.39 | 7.44 | 7.36 | 7.39 | 7.34 | 1.09% | 78,417 |
| May 12, 2026 | 7.34 | 7.45 | 7.25 | 7.31 | 7.26 | -1.75% | 110,465 |
| May 11, 2026 | 7.43 | 7.49 | 7.43 | 7.44 | 7.39 | 0.13% | 88,872 |
| May 8, 2026 | 7.38 | 7.59 | 7.38 | 7.43 | 7.38 | 1.92% | 305,489 |
| May 7, 2026 | 7.34 | 7.42 | 7.25 | 7.29 | 7.24 | -0.14% | 99,541 |
| May 6, 2026 | 7.36 | 7.48 | 7.30 | 7.30 | 7.25 | 0.14% | 218,149 |
| May 5, 2026 | 7.30 | 7.31 | 7.25 | 7.29 | 7.24 | 0.83% | 69,323 |
| May 4, 2026 | 7.22 | 7.26 | 7.16 | 7.23 | 7.18 | 0.56% | 112,688 |
| May 1, 2026 | 7.19 | 7.25 | 7.15 | 7.19 | 7.14 | 0.21% | 51,318 |
| Apr 30, 2026 | 7.18 | 7.25 | 7.18 | 7.23 | 7.12 | 0.98% | 113,191 |
| Apr 29, 2026 | 7.23 | 7.24 | 7.15 | 7.16 | 7.05 | -0.56% | 46,397 |
| Apr 28, 2026 | 7.18 | 7.24 | 7.14 | 7.20 | 7.09 | -0.41% | 25,132 |
| Apr 27, 2026 | 7.28 | 7.29 | 7.23 | 7.23 | 7.12 | -0.69% | 33,227 |
| Apr 24, 2026 | 7.25 | 7.29 | 7.23 | 7.28 | 7.17 | 1.82% | 105,957 |
| Apr 23, 2026 | 7.25 | 7.25 | 7.09 | 7.15 | 7.04 | -1.79% | 54,571 |
| Apr 22, 2026 | 7.25 | 7.28 | 7.20 | 7.28 | 7.17 | 1.68% | 66,234 |
| Apr 21, 2026 | 7.24 | 7.25 | 7.14 | 7.16 | 7.05 | -0.97% | 41,435 |
| Apr 20, 2026 | 7.22 | 7.24 | 7.19 | 7.23 | 7.12 | -0.14% | 45,472 |
| Apr 17, 2026 | 7.24 | 7.29 | 7.19 | 7.24 | 7.13 | 0.84% | 218,672 |
| Apr 16, 2026 | 7.18 | 7.20 | 7.11 | 7.18 | 7.07 | 0.70% | 39,958 |