Voya Emerging Markets High Dividend Equity Fund (IHD)
NYSE: IHD · Real-Time Price · USD
6.23
+0.06 (0.97%)
Dec 5, 2025, 4:00 PM EST - Market closed
IHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.21 | 6.25 | 6.15 | 6.23 | 6.23 | 0.97% | 14,426 |
| Dec 4, 2025 | 6.20 | 6.22 | 6.16 | 6.17 | 6.17 | -0.48% | 14,080 |
| Dec 3, 2025 | 6.17 | 6.21 | 6.16 | 6.20 | 6.20 | 0.32% | 17,657 |
| Dec 2, 2025 | 6.21 | 6.21 | 6.15 | 6.18 | 6.18 | -0.32% | 26,207 |
| Dec 1, 2025 | 6.17 | 6.20 | 6.11 | 6.20 | 6.20 | -0.64% | 27,616 |
| Nov 28, 2025 | 6.18 | 6.26 | 6.18 | 6.24 | 6.19 | 1.46% | 30,035 |
| Nov 26, 2025 | 6.12 | 6.17 | 6.11 | 6.15 | 6.10 | 0.82% | 40,190 |
| Nov 25, 2025 | 6.08 | 6.10 | 6.04 | 6.10 | 6.05 | 0.83% | 40,668 |
| Nov 24, 2025 | 6.01 | 6.07 | 6.01 | 6.05 | 6.00 | 0.67% | 66,677 |
| Nov 21, 2025 | 6.01 | 6.11 | 5.93 | 6.01 | 5.96 | -0.50% | 46,641 |
| Nov 20, 2025 | 6.19 | 6.21 | 6.03 | 6.04 | 5.99 | -1.47% | 44,494 |
| Nov 19, 2025 | 6.18 | 6.18 | 6.10 | 6.13 | 6.08 | -0.97% | 57,723 |
| Nov 18, 2025 | 6.20 | 6.20 | 6.15 | 6.19 | 6.14 | -0.16% | 27,932 |
| Nov 17, 2025 | 6.20 | 6.28 | 6.20 | 6.20 | 6.15 | -0.64% | 43,712 |
| Nov 14, 2025 | 6.20 | 6.27 | 6.20 | 6.24 | 6.19 | -0.16% | 29,127 |
| Nov 13, 2025 | 6.30 | 6.31 | 6.22 | 6.25 | 6.19 | -0.64% | 34,196 |
| Nov 12, 2025 | 6.36 | 6.38 | 6.29 | 6.29 | 6.23 | -0.79% | 43,561 |
| Nov 11, 2025 | 6.32 | 6.34 | 6.29 | 6.34 | 6.28 | 0.63% | 137,663 |
| Nov 10, 2025 | 6.28 | 6.32 | 6.28 | 6.30 | 6.24 | 1.12% | 109,167 |
| Nov 7, 2025 | 6.22 | 6.27 | 6.15 | 6.23 | 6.18 | 0.16% | 59,129 |
| Nov 6, 2025 | 6.28 | 6.31 | 6.21 | 6.22 | 6.17 | -1.03% | 38,225 |
| Nov 5, 2025 | 6.25 | 6.30 | 6.21 | 6.29 | 6.23 | 0.56% | 62,097 |
| Nov 4, 2025 | 6.30 | 6.40 | 6.22 | 6.25 | 6.19 | -1.26% | 78,152 |
| Nov 3, 2025 | 6.37 | 6.39 | 6.32 | 6.33 | 6.27 | -1.25% | 73,206 |
| Oct 31, 2025 | 6.44 | 6.47 | 6.38 | 6.41 | 6.30 | 0.16% | 47,955 |
| Oct 30, 2025 | 6.42 | 6.46 | 6.40 | 6.40 | 6.29 | -0.78% | 35,339 |
| Oct 29, 2025 | 6.48 | 6.49 | 6.45 | 6.45 | 6.34 | -0.15% | 49,163 |
| Oct 28, 2025 | 6.46 | 6.48 | 6.44 | 6.46 | 6.35 | - | 48,140 |
| Oct 27, 2025 | 6.42 | 6.49 | 6.42 | 6.46 | 6.35 | 1.25% | 72,210 |
| Oct 24, 2025 | 6.35 | 6.41 | 6.32 | 6.38 | 6.27 | 1.27% | 47,016 |
| Oct 23, 2025 | 6.30 | 6.35 | 6.29 | 6.30 | 6.19 | -0.47% | 38,395 |
| Oct 22, 2025 | 6.33 | 6.39 | 6.32 | 6.33 | 6.22 | 0.16% | 26,064 |
| Oct 21, 2025 | 6.33 | 6.38 | 6.28 | 6.32 | 6.21 | -0.16% | 47,382 |
| Oct 20, 2025 | 6.28 | 6.35 | 6.25 | 6.33 | 6.22 | 1.28% | 31,535 |
| Oct 17, 2025 | 6.30 | 6.32 | 6.24 | 6.25 | 6.14 | -1.26% | 51,223 |
| Oct 16, 2025 | 6.29 | 6.35 | 6.27 | 6.33 | 6.22 | 1.28% | 40,761 |
| Oct 15, 2025 | 6.22 | 6.32 | 6.22 | 6.25 | 6.14 | 1.63% | 58,593 |
| Oct 14, 2025 | 6.17 | 6.18 | 6.12 | 6.15 | 6.04 | -0.65% | 57,873 |
| Oct 13, 2025 | 6.13 | 6.30 | 6.13 | 6.19 | 6.08 | 1.81% | 68,718 |
| Oct 10, 2025 | 6.36 | 6.45 | 6.08 | 6.08 | 5.97 | -4.40% | 92,944 |
| Oct 9, 2025 | 6.41 | 6.42 | 6.33 | 6.36 | 6.25 | -0.78% | 42,952 |
| Oct 8, 2025 | 6.43 | 6.43 | 6.35 | 6.41 | 6.30 | - | 64,274 |
| Oct 7, 2025 | 6.35 | 6.44 | 6.34 | 6.41 | 6.30 | 1.26% | 128,581 |
| Oct 6, 2025 | 6.30 | 6.33 | 6.28 | 6.33 | 6.22 | 0.64% | 70,334 |
| Oct 3, 2025 | 6.22 | 6.30 | 6.19 | 6.29 | 6.18 | 1.62% | 52,199 |
| Oct 2, 2025 | 6.29 | 6.29 | 6.19 | 6.19 | 6.08 | -0.96% | 39,880 |
| Oct 1, 2025 | 6.23 | 6.25 | 6.19 | 6.25 | 6.14 | -0.32% | 25,359 |
| Sep 30, 2025 | 6.22 | 6.27 | 6.22 | 6.27 | 6.11 | 1.13% | 69,849 |
| Sep 29, 2025 | 6.21 | 6.24 | 6.18 | 6.20 | 6.04 | 0.16% | 44,887 |
| Sep 26, 2025 | 6.16 | 6.22 | 6.16 | 6.19 | 6.03 | 0.16% | 24,752 |