Voya Asia Pacific High Dividend Equity Income Fund (IAE)
NYSE: IAE · Real-Time Price · USD
7.27
+0.01 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
IAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.27 | 7.31 | 7.26 | 7.27 | 7.27 | 0.14% | 19,903 |
| Dec 4, 2025 | 7.35 | 7.35 | 7.24 | 7.26 | 7.26 | -0.95% | 26,482 |
| Dec 3, 2025 | 7.39 | 7.39 | 7.29 | 7.33 | 7.33 | -0.54% | 34,566 |
| Dec 2, 2025 | 7.41 | 7.41 | 7.33 | 7.37 | 7.37 | -0.41% | 49,116 |
| Dec 1, 2025 | 7.37 | 7.42 | 7.33 | 7.40 | 7.40 | -0.94% | 17,434 |
| Nov 28, 2025 | 7.28 | 7.48 | 7.28 | 7.47 | 7.41 | 3.03% | 14,716 |
| Nov 26, 2025 | 7.32 | 7.45 | 7.25 | 7.25 | 7.19 | -0.55% | 16,450 |
| Nov 25, 2025 | 7.19 | 7.31 | 7.19 | 7.29 | 7.23 | 1.39% | 18,179 |
| Nov 24, 2025 | 7.13 | 7.23 | 7.13 | 7.19 | 7.13 | 1.55% | 26,604 |
| Nov 21, 2025 | 7.09 | 7.12 | 7.04 | 7.08 | 7.02 | -0.56% | 34,233 |
| Nov 20, 2025 | 7.36 | 7.36 | 7.11 | 7.12 | 7.06 | -2.33% | 39,454 |
| Nov 19, 2025 | 7.25 | 7.29 | 7.22 | 7.29 | 7.23 | 0.28% | 25,745 |
| Nov 18, 2025 | 7.22 | 7.29 | 7.21 | 7.27 | 7.21 | -0.27% | 9,781 |
| Nov 17, 2025 | 7.28 | 7.39 | 7.28 | 7.29 | 7.23 | -0.27% | 24,500 |
| Nov 14, 2025 | 7.31 | 7.52 | 7.29 | 7.31 | 7.25 | -0.40% | 22,290 |
| Nov 13, 2025 | 7.47 | 7.50 | 7.33 | 7.34 | 7.28 | -1.62% | 12,793 |
| Nov 12, 2025 | 7.46 | 7.52 | 7.37 | 7.46 | 7.40 | 0.27% | 62,420 |
| Nov 11, 2025 | 7.41 | 7.48 | 7.40 | 7.44 | 7.38 | 0.81% | 27,177 |
| Nov 10, 2025 | 7.50 | 7.61 | 7.38 | 7.38 | 7.32 | -0.67% | 30,807 |
| Nov 7, 2025 | 7.45 | 7.51 | 7.40 | 7.43 | 7.37 | -0.27% | 13,273 |
| Nov 6, 2025 | 7.56 | 7.59 | 7.45 | 7.45 | 7.39 | -1.59% | 22,861 |
| Nov 5, 2025 | 7.55 | 7.63 | 7.54 | 7.57 | 7.50 | 0.53% | 19,240 |
| Nov 4, 2025 | 7.59 | 7.73 | 7.48 | 7.53 | 7.46 | -2.21% | 26,088 |
| Nov 3, 2025 | 7.76 | 7.78 | 7.70 | 7.70 | 7.63 | -0.90% | 28,001 |
| Oct 31, 2025 | 7.76 | 7.85 | 7.74 | 7.77 | 7.64 | 0.52% | 19,430 |
| Oct 30, 2025 | 7.89 | 7.91 | 7.65 | 7.73 | 7.60 | -1.90% | 96,816 |
| Oct 29, 2025 | 7.88 | 7.94 | 7.88 | 7.88 | 7.75 | 0.38% | 47,727 |
| Oct 28, 2025 | 7.85 | 7.88 | 7.81 | 7.85 | 7.72 | 0.26% | 48,349 |
| Oct 27, 2025 | 7.75 | 7.86 | 7.71 | 7.83 | 7.70 | 1.82% | 75,727 |
| Oct 24, 2025 | 7.71 | 7.73 | 7.68 | 7.69 | 7.56 | 0.52% | 40,470 |
| Oct 23, 2025 | 7.61 | 7.69 | 7.61 | 7.65 | 7.52 | 0.66% | 42,419 |
| Oct 22, 2025 | 7.60 | 7.66 | 7.58 | 7.60 | 7.47 | 0.26% | 33,039 |
| Oct 21, 2025 | 7.64 | 7.68 | 7.56 | 7.58 | 7.45 | -0.79% | 35,287 |
| Oct 20, 2025 | 7.40 | 7.67 | 7.40 | 7.64 | 7.51 | 4.37% | 47,493 |
| Oct 17, 2025 | 7.54 | 7.56 | 7.32 | 7.32 | 7.20 | -2.66% | 21,848 |
| Oct 16, 2025 | 7.46 | 7.61 | 7.41 | 7.52 | 7.39 | 1.90% | 46,543 |
| Oct 15, 2025 | 7.25 | 7.41 | 7.25 | 7.38 | 7.25 | 2.36% | 32,909 |
| Oct 14, 2025 | 7.20 | 7.40 | 7.16 | 7.21 | 7.09 | -0.41% | 21,520 |
| Oct 13, 2025 | 7.21 | 7.37 | 7.21 | 7.24 | 7.12 | 1.69% | 41,944 |
| Oct 10, 2025 | 7.55 | 7.65 | 7.11 | 7.12 | 7.00 | -5.57% | 95,958 |
| Oct 9, 2025 | 7.63 | 7.68 | 7.50 | 7.54 | 7.41 | -0.53% | 26,617 |
| Oct 8, 2025 | 7.62 | 7.67 | 7.50 | 7.58 | 7.45 | -0.52% | 39,008 |
| Oct 7, 2025 | 7.61 | 7.66 | 7.61 | 7.62 | 7.49 | 0.66% | 51,922 |
| Oct 6, 2025 | 7.54 | 7.62 | 7.51 | 7.57 | 7.44 | 0.40% | 65,827 |
| Oct 3, 2025 | 7.45 | 7.56 | 7.45 | 7.54 | 7.41 | 1.21% | 28,201 |
| Oct 2, 2025 | 7.49 | 7.53 | 7.45 | 7.45 | 7.32 | 0.27% | 16,043 |
| Oct 1, 2025 | 7.47 | 7.47 | 7.40 | 7.43 | 7.30 | -0.93% | 23,579 |
| Sep 30, 2025 | 7.50 | 7.52 | 7.48 | 7.50 | 7.31 | 0.67% | 19,613 |
| Sep 29, 2025 | 7.48 | 7.57 | 7.45 | 7.45 | 7.26 | -0.40% | 35,911 |
| Sep 26, 2025 | 7.44 | 7.60 | 7.44 | 7.48 | 7.29 | 0.67% | 46,045 |