Voya Emerging Markets High Income Dividend Equity Fund Common Shares (IHD)
7.5700
-0.0100 (-0.13%)
NYSE · Last Trade: Oct 1st, 3:45 AM EDT
Historical Prices For Voya Emerging Markets High Income Dividend Equity Fund Common Shares (IHD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 7.58 | 7.63 | 7.57 | 7.57 | 72,607 | 7.57 |
| 9/29/2026 | 7.64 | 7.66 | 7.57 | 7.58 | 26,557 | 7.58 |
| 9/28/2026 | 7.67 | 7.70 | 7.58 | 7.64 | 50,833 | 7.64 |
| 9/25/2026 | 7.65 | 7.68 | 7.56 | 7.67 | 44,714 | 7.67 |
| 9/24/2026 | 7.61 | 7.64 | 7.46 | 7.62 | 41,112 | 7.62 |
| 9/23/2026 | 7.71 | 7.76 | 7.63 | 7.65 | 51,191 | 7.65 |
| 9/22/2026 | 7.68 | 7.79 | 7.68 | 7.76 | 52,702 | 7.76 |
| 9/21/2026 | 7.61 | 7.75 | 7.57 | 7.75 | 81,213 | 7.75 |
| 9/18/2026 | 7.52 | 7.53 | 7.47 | 7.51 | 29,349 | 7.51 |
| 9/17/2026 | 7.54 | 7.59 | 7.47 | 7.52 | 26,458 | 7.52 |
| 9/16/2026 | 7.47 | 7.56 | 7.39 | 7.51 | 44,321 | 7.51 |
| 9/15/2026 | 7.50 | 7.50 | 7.44 | 7.46 | 30,900 | 7.46 |
| 9/14/2026 | 7.50 | 7.56 | 7.41 | 7.50 | 30,963 | 7.50 |
| 9/11/2026 | 7.64 | 7.68 | 7.61 | 7.67 | 40,835 | 7.67 |
| 9/10/2026 | 7.70 | 7.73 | 7.56 | 7.58 | 59,982 | 7.58 |
| 9/09/2026 | 7.68 | 7.73 | 7.68 | 7.72 | 41,949 | 7.72 |
| 9/08/2026 | 7.74 | 7.74 | 7.67 | 7.68 | 74,027 | 7.68 |
| 9/04/2026 | 7.62 | 7.74 | 7.62 | 7.73 | 72,843 | 7.73 |
| 9/03/2026 | 7.63 | 7.66 | 7.56 | 7.58 | 37,607 | 7.58 |
| 9/02/2026 | 7.59 | 7.69 | 7.58 | 7.66 | 29,232 | 7.66 |
| 9/01/2026 | 7.62 | 7.63 | 7.57 | 7.60 | 46,108 | 7.60 |
| 8/31/2026 | 7.68 | 7.70 | 7.63 | 7.70 | 38,623 | 7.64 |
| 8/28/2026 | 7.71 | 7.71 | 7.62 | 7.66 | 17,613 | 7.61 |
| 8/27/2026 | 7.65 | 7.70 | 7.65 | 7.67 | 21,944 | 7.62 |
| 8/26/2026 | 7.64 | 7.65 | 7.61 | 7.62 | 11,027 | 7.57 |
| 8/25/2026 | 7.58 | 7.70 | 7.57 | 7.65 | 46,534 | 7.60 |
| 8/24/2026 | 7.52 | 7.54 | 7.47 | 7.49 | 37,804 | 7.44 |
| 8/21/2026 | 7.52 | 7.65 | 7.51 | 7.58 | 34,734 | 7.53 |
| 8/20/2026 | 7.45 | 7.49 | 7.44 | 7.49 | 688,090 | 7.44 |
| 8/19/2026 | 7.56 | 7.58 | 7.43 | 7.44 | 210,817 | 7.39 |
| 8/18/2026 | 7.58 | 7.62 | 7.50 | 7.50 | 95,710 | 7.45 |
| 8/17/2026 | 7.64 | 7.69 | 7.61 | 7.67 | 26,195 | 7.62 |
| 8/14/2026 | 7.53 | 7.68 | 7.51 | 7.64 | 61,371 | 7.59 |
| 8/13/2026 | 7.50 | 7.55 | 7.46 | 7.53 | 31,257 | 7.48 |
| 8/12/2026 | 7.46 | 7.50 | 7.43 | 7.50 | 79,611 | 7.45 |
| 8/11/2026 | 7.42 | 7.44 | 7.38 | 7.42 | 23,731 | 7.37 |
| 8/10/2026 | 7.40 | 7.49 | 7.35 | 7.42 | 19,793 | 7.37 |
| 8/07/2026 | 7.37 | 7.43 | 7.34 | 7.39 | 40,324 | 7.34 |
| 8/06/2026 | 7.35 | 7.40 | 7.22 | 7.35 | 45,784 | 7.30 |
| 8/05/2026 | 7.49 | 7.49 | 7.30 | 7.42 | 146,864 | 7.37 |
| 8/04/2026 | 7.33 | 7.48 | 7.33 | 7.48 | 45,889 | 7.43 |
| 8/03/2026 | 7.33 | 7.33 | 7.23 | 7.31 | 46,211 | 7.26 |
| 7/31/2026 | 7.29 | 7.33 | 7.20 | 7.32 | 42,621 | 7.21 |
| 7/30/2026 | 7.14 | 7.22 | 7.03 | 7.18 | 44,438 | 7.08 |
| 7/29/2026 | 7.09 | 7.16 | 7.05 | 7.11 | 36,438 | 7.01 |
| 7/28/2026 | 7.18 | 7.18 | 7.06 | 7.12 | 79,280 | 7.02 |
| 7/27/2026 | 7.42 | 7.42 | 7.19 | 7.21 | 55,503 | 7.10 |
| 7/24/2026 | 7.40 | 7.40 | 7.29 | 7.33 | 11,286 | 7.22 |
| 7/23/2026 | 7.36 | 7.44 | 7.32 | 7.43 | 41,238 | 7.32 |
| 7/22/2026 | 7.37 | 7.45 | 7.37 | 7.39 | 39,876 | 7.28 |
| 7/21/2026 | 7.43 | 7.43 | 7.34 | 7.34 | 80,992 | 7.23 |
| 7/20/2026 | 7.42 | 7.46 | 7.30 | 7.39 | 42,861 | 7.28 |
| 7/17/2026 | 7.38 | 7.46 | 7.34 | 7.43 | 90,716 | 7.32 |
| 7/16/2026 | 7.45 | 7.49 | 7.40 | 7.41 | 101,980 | 7.30 |
| 7/15/2026 | 7.47 | 7.49 | 7.41 | 7.46 | 52,220 | 7.35 |
| 7/14/2026 | 7.41 | 7.47 | 7.40 | 7.44 | 27,467 | 7.33 |
| 7/13/2026 | 7.45 | 7.48 | 7.26 | 7.40 | 76,092 | 7.29 |
| 7/10/2026 | 7.56 | 7.62 | 7.47 | 7.48 | 46,222 | 7.37 |
| 7/09/2026 | 7.63 | 7.64 | 7.47 | 7.55 | 59,161 | 7.44 |
| 7/08/2026 | 7.44 | 7.57 | 7.44 | 7.55 | 52,218 | 7.44 |
| 7/07/2026 | 7.60 | 7.63 | 7.43 | 7.47 | 93,474 | 7.36 |
| 7/06/2026 | 7.65 | 7.74 | 7.65 | 7.68 | 59,028 | 7.57 |
| 7/02/2026 | 7.69 | 7.73 | 7.57 | 7.60 | 131,057 | 7.49 |
| 7/01/2026 | 7.79 | 7.82 | 7.65 | 7.67 | 83,848 | 7.56 |