Voya Emerging Markets High Dividend Equity Fund (IHD) Historical Stock Data
5.14 ↑0.02 (0.39%)
As of April 24, 2024, 10:24am EST.
Historical Data
In the past 30 trading days, IHD is down -0.24% a day on average. There have been 15 days where Voya Emerging Markets High Dividend Equity Fund closed green and 15 days where IHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.17 | 5.14 | ↓$0.03 (-0.58%) | 5.13 | 5.17 | 67.40K |
| 2024-04-23 | 5.10 | 5.12 | ↑$0.02 (0.39%) | 5.09 | 5.15 | 25.02K |
| 2024-04-22 | 5.09 | 5.10 | ↑$0.01 (0.20%) | 5.04 | 5.10 | 386.47K |
| 2024-04-19 | 5.04 | 5.05 | ↑$0.01 (0.20%) | 5.04 | 5.06 | 8.51K |
| 2024-04-18 | 5.08 | 5.05 | ↓$0.03 (-0.59%) | 5.05 | 5.08 | 15.93K |
| 2024-04-17 | 5.07 | 5.05 | ↓$0.02 (-0.39%) | 5.04 | 5.07 | 22.67K |
| 2024-04-16 | 5.10 | 5.07 | ↓$0.03 (-0.59%) | 5.00 | 5.10 | 59.40K |
| 2024-04-15 | 5.15 | 5.11 | ↓$0.04 (-0.78%) | 5.10 | 5.16 | 76.20K |
| 2024-04-12 | 5.17 | 5.15 | ↓$0.02 (-0.39%) | 5.11 | 5.17 | 81.66K |
| 2024-04-11 | 5.21 | 5.21 | ↑$0.00 (0.00%) | 5.19 | 5.22 | 131.61K |
| 2024-04-10 | 5.20 | 5.17 | ↓$0.03 (-0.58%) | 5.16 | 5.20 | 12.73K |
| 2024-04-09 | 5.20 | 5.22 | ↑$0.02 (0.42%) | 5.20 | 5.25 | 22.61K |
| 2024-04-08 | 5.16 | 5.19 | ↑$0.03 (0.58%) | 5.16 | 5.21 | 18.71K |
| 2024-04-05 | 5.17 | 5.17 | ↑$0.00 (0.00%) | 5.16 | 5.19 | 7.49K |
| 2024-04-04 | 5.24 | 5.15 | ↓$0.09 (-1.72%) | 5.15 | 5.26 | 36.05K |
| 2024-04-03 | 5.21 | 5.21 | ↑$0.00 (0.00%) | 5.20 | 5.22 | 11.78K |
| 2024-04-02 | 5.19 | 5.19 | ↑$0.00 (0.00%) | 5.19 | 5.22 | 11.29K |
| 2024-04-01 | 5.24 | 5.21 | ↓$0.03 (-0.57%) | 5.18 | 5.24 | 54.85K |
| 2024-03-28 | 5.28 | 5.27 | ↓$0.01 (-0.19%) | 5.26 | 5.30 | 50.08K |
| 2024-03-27 | 5.23 | 5.24 | ↑$0.01 (0.19%) | 5.23 | 5.27 | 92.94K |
| 2024-03-26 | 5.27 | 5.24 | ↓$0.03 (-0.57%) | 5.23 | 5.27 | 7.88K |
| 2024-03-25 | 5.30 | 5.23 | ↓$0.07 (-1.32%) | 5.23 | 5.30 | 36.67K |
| 2024-03-22 | 5.27 | 5.28 | ↑$0.01 (0.19%) | 5.25 | 5.28 | 35.68K |
| 2024-03-21 | 5.27 | 5.28 | ↑$0.01 (0.19%) | 5.25 | 5.28 | 24.77K |
| 2024-03-20 | 5.21 | 5.23 | ↑$0.02 (0.40%) | 5.15 | 5.24 | 70.16K |
| 2024-03-19 | 5.27 | 5.23 | ↓$0.04 (-0.76%) | 5.21 | 5.27 | 24.74K |
| 2024-03-18 | 5.25 | 5.28 | ↑$0.03 (0.57%) | 5.25 | 5.29 | 8.67K |
| 2024-03-15 | 5.29 | 5.27 | ↓$0.02 (-0.38%) | 5.26 | 5.30 | 12.43K |
| 2024-03-14 | 5.37 | 5.30 | ↓$0.07 (-1.30%) | 5.30 | 5.37 | 7.42K |
| 2024-03-13 | 5.33 | 5.34 | ↑$0.01 (0.19%) | 5.29 | 5.35 | 61.85K |
Create an account or log in to view more rows.
$IHD I need a smoke after this trade
$IHD it's going down??
$IHD choo choo
$IHD Buying again tomorrow.
$IHD wtf?
$IHD CHUG CHUG CHUG
$IHD I mean ... head and shoulders .....
$IHD coming now
$IHD buy the dip.
$IHD Keep up the pressure.