Voya Emerging Markets High Income Dividend Equity Fund Common Shares (IHD)
7.3200
+0.1400 (1.95%)
NYSE· Last Trade: Aug 1st, 1:08 AM EDT
Historical Prices For Voya Emerging Markets High Income Dividend Equity Fund Common Shares (IHD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 7.29 | 7.33 | 7.20 | 7.32 | 42,620 | 7.32 |
| 7/30/2026 | 7.14 | 7.22 | 7.03 | 7.18 | 44,438 | 7.18 |
| 7/29/2026 | 7.09 | 7.16 | 7.05 | 7.11 | 36,438 | 7.11 |
| 7/28/2026 | 7.18 | 7.18 | 7.06 | 7.12 | 79,280 | 7.12 |
| 7/27/2026 | 7.42 | 7.42 | 7.19 | 7.21 | 55,503 | 7.21 |
| 7/24/2026 | 7.40 | 7.40 | 7.29 | 7.33 | 11,286 | 7.33 |
| 7/23/2026 | 7.36 | 7.44 | 7.32 | 7.43 | 41,238 | 7.43 |
| 7/22/2026 | 7.37 | 7.45 | 7.37 | 7.39 | 39,876 | 7.39 |
| 7/21/2026 | 7.43 | 7.43 | 7.34 | 7.34 | 80,992 | 7.34 |
| 7/20/2026 | 7.42 | 7.46 | 7.30 | 7.39 | 42,861 | 7.39 |
| 7/17/2026 | 7.38 | 7.46 | 7.34 | 7.43 | 90,716 | 7.43 |
| 7/16/2026 | 7.45 | 7.49 | 7.40 | 7.41 | 101,980 | 7.41 |
| 7/15/2026 | 7.47 | 7.49 | 7.41 | 7.46 | 52,220 | 7.46 |
| 7/14/2026 | 7.41 | 7.47 | 7.40 | 7.44 | 27,467 | 7.44 |
| 7/13/2026 | 7.45 | 7.48 | 7.26 | 7.40 | 76,092 | 7.40 |
| 7/10/2026 | 7.56 | 7.62 | 7.47 | 7.48 | 46,222 | 7.48 |
| 7/09/2026 | 7.63 | 7.64 | 7.47 | 7.55 | 59,161 | 7.55 |
| 7/08/2026 | 7.44 | 7.57 | 7.44 | 7.55 | 52,218 | 7.55 |
| 7/07/2026 | 7.60 | 7.63 | 7.43 | 7.47 | 93,474 | 7.47 |
| 7/06/2026 | 7.65 | 7.74 | 7.65 | 7.68 | 59,028 | 7.68 |
| 7/02/2026 | 7.69 | 7.73 | 7.57 | 7.60 | 131,057 | 7.60 |
| 7/01/2026 | 7.79 | 7.82 | 7.65 | 7.67 | 83,848 | 7.67 |
| 6/30/2026 | 7.73 | 7.85 | 7.71 | 7.80 | 101,276 | 7.75 |
| 6/29/2026 | 7.77 | 7.78 | 7.60 | 7.69 | 86,837 | 7.64 |
| 6/26/2026 | 7.75 | 7.77 | 7.68 | 7.72 | 42,686 | 7.67 |
| 6/25/2026 | 7.87 | 7.87 | 7.74 | 7.78 | 32,911 | 7.73 |
| 6/24/2026 | 7.78 | 7.82 | 7.66 | 7.69 | 68,446 | 7.64 |
| 6/23/2026 | 7.66 | 7.80 | 7.46 | 7.73 | 152,739 | 7.68 |
| 6/22/2026 | 7.92 | 7.97 | 7.90 | 7.94 | 90,697 | 7.88 |
| 6/18/2026 | 7.80 | 7.94 | 7.79 | 7.89 | 100,551 | 7.83 |
| 6/17/2026 | 7.85 | 7.91 | 7.65 | 7.65 | 87,936 | 7.60 |
| 6/16/2026 | 7.88 | 7.92 | 7.76 | 7.77 | 58,624 | 7.72 |
| 6/15/2026 | 7.78 | 8.00 | 7.74 | 7.83 | 152,335 | 7.77 |
| 6/12/2026 | 7.57 | 7.64 | 7.57 | 7.62 | 52,154 | 7.57 |
| 6/11/2026 | 7.43 | 7.55 | 7.34 | 7.55 | 101,661 | 7.50 |
| 6/10/2026 | 7.39 | 7.51 | 7.32 | 7.37 | 99,555 | 7.32 |
| 6/09/2026 | 7.73 | 7.78 | 7.24 | 7.41 | 187,152 | 7.36 |
| 6/08/2026 | 7.89 | 7.96 | 7.59 | 7.63 | 116,635 | 7.58 |
| 6/05/2026 | 7.94 | 7.98 | 7.79 | 7.83 | 593,477 | 7.77 |
| 6/04/2026 | 7.96 | 8.02 | 7.94 | 7.95 | 123,967 | 7.89 |
| 6/03/2026 | 7.89 | 8.14 | 7.85 | 8.02 | 262,544 | 7.96 |
| 6/02/2026 | 7.67 | 7.75 | 7.60 | 7.72 | 101,297 | 7.67 |
| 6/01/2026 | 7.54 | 7.68 | 7.51 | 7.67 | 114,045 | 7.62 |
| 5/29/2026 | 0.00 | 7.59 | 7.52 | 7.56 | 75,039 | 7.45 |
| 5/28/2026 | 7.49 | 7.55 | 7.41 | 7.51 | 73,056 | 7.40 |
| 5/27/2026 | 7.54 | 7.55 | 7.44 | 7.55 | 98,111 | 7.44 |
| 5/26/2026 | 7.54 | 7.54 | 7.39 | 7.49 | 83,605 | 7.38 |
| 5/22/2026 | 7.38 | 7.41 | 7.34 | 7.38 | 59,886 | 7.27 |
| 5/21/2026 | 7.27 | 7.39 | 7.19 | 7.31 | 30,787 | 7.21 |
| 5/20/2026 | 7.18 | 7.29 | 7.16 | 7.28 | 32,912 | 7.18 |
| 5/19/2026 | 7.08 | 7.17 | 7.08 | 7.13 | 48,876 | 7.03 |
| 5/18/2026 | 7.24 | 7.26 | 7.13 | 7.24 | 34,924 | 7.14 |
| 5/15/2026 | 7.22 | 7.29 | 7.13 | 7.16 | 71,270 | 7.06 |
| 5/14/2026 | 7.37 | 7.40 | 7.35 | 7.37 | 66,111 | 7.26 |
| 5/13/2026 | 7.39 | 7.44 | 7.36 | 7.39 | 78,419 | 7.28 |
| 5/12/2026 | 7.34 | 7.45 | 7.25 | 7.31 | 110,466 | 7.21 |
| 5/11/2026 | 7.43 | 7.49 | 7.43 | 7.44 | 88,873 | 7.33 |
| 5/08/2026 | 7.38 | 7.59 | 7.38 | 7.43 | 305,489 | 7.32 |
| 5/07/2026 | 7.34 | 7.42 | 7.25 | 7.29 | 99,541 | 7.19 |
| 5/06/2026 | 7.36 | 7.48 | 7.30 | 7.30 | 218,149 | 7.20 |
| 5/05/2026 | 7.30 | 7.31 | 7.25 | 7.29 | 69,323 | 7.19 |
| 5/04/2026 | 7.22 | 7.25 | 7.16 | 7.23 | 112,688 | 7.13 |
| 5/01/2026 | 7.19 | 7.25 | 7.15 | 7.19 | 51,318 | 7.09 |