Voya Emerging Markets High Dividend Equity Fund (IHD)
NYSE: IHD · Real-Time Price · USD
6.19
+0.01 (0.16%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.16 | 6.22 | 6.16 | 6.19 | 6.19 | 0.16% | 24,752 |
| Sep 25, 2025 | 6.18 | 6.20 | 6.17 | 6.18 | 6.18 | -0.48% | 26,634 |
| Sep 24, 2025 | 6.19 | 6.22 | 6.17 | 6.21 | 6.21 | 0.26% | 35,498 |
| Sep 23, 2025 | 6.20 | 6.20 | 6.18 | 6.19 | 6.19 | -0.02% | 38,534 |
| Sep 22, 2025 | 6.17 | 6.20 | 6.15 | 6.20 | 6.20 | 0.41% | 98,193 |
| Sep 19, 2025 | 6.13 | 6.17 | 6.13 | 6.17 | 6.17 | 0.65% | 39,087 |
| Sep 18, 2025 | 6.13 | 6.16 | 6.06 | 6.13 | 6.13 | - | 35,013 |
| Sep 17, 2025 | 6.08 | 6.16 | 6.08 | 6.13 | 6.13 | 0.99% | 70,438 |
| Sep 16, 2025 | 6.09 | 6.12 | 6.07 | 6.07 | 6.07 | -0.33% | 119,745 |
| Sep 15, 2025 | 6.12 | 6.12 | 6.06 | 6.09 | 6.09 | -0.49% | 74,460 |
| Sep 12, 2025 | 6.09 | 6.12 | 6.05 | 6.12 | 6.12 | 0.49% | 50,675 |
| Sep 11, 2025 | 6.07 | 6.11 | 6.07 | 6.09 | 6.09 | 0.50% | 77,563 |
| Sep 10, 2025 | 6.05 | 6.07 | 6.03 | 6.06 | 6.06 | 1.17% | 89,696 |
| Sep 9, 2025 | 5.98 | 6.04 | 5.96 | 5.99 | 5.99 | -0.17% | 79,696 |
| Sep 8, 2025 | 6.00 | 6.00 | 5.93 | 6.00 | 6.00 | 0.33% | 34,524 |
| Sep 5, 2025 | 5.95 | 5.98 | 5.94 | 5.98 | 5.98 | 1.53% | 45,750 |
| Sep 4, 2025 | 5.89 | 5.92 | 5.89 | 5.89 | 5.89 | -0.67% | 23,053 |
| Sep 3, 2025 | 5.92 | 5.95 | 5.84 | 5.93 | 5.93 | 0.22% | 58,414 |
| Sep 2, 2025 | 5.88 | 5.92 | 5.87 | 5.92 | 5.92 | -0.89% | 34,831 |
| Aug 29, 2025 | 5.94 | 5.98 | 5.93 | 5.97 | 5.92 | 0.51% | 30,827 |
| Aug 28, 2025 | 5.97 | 5.99 | 5.93 | 5.94 | 5.89 | -0.17% | 65,202 |
| Aug 27, 2025 | 5.97 | 5.98 | 5.93 | 5.95 | 5.90 | -0.83% | 46,006 |
| Aug 26, 2025 | 5.99 | 6.00 | 5.97 | 6.00 | 5.95 | 0.17% | 32,283 |
| Aug 25, 2025 | 5.98 | 5.99 | 5.97 | 5.99 | 5.94 | 0.34% | 62,518 |
| Aug 22, 2025 | 5.92 | 6.00 | 5.92 | 5.97 | 5.92 | 1.02% | 59,335 |
| Aug 21, 2025 | 5.87 | 5.92 | 5.85 | 5.91 | 5.86 | 0.51% | 25,759 |
| Aug 20, 2025 | 5.92 | 5.92 | 5.88 | 5.88 | 5.83 | -0.68% | 14,578 |
| Aug 19, 2025 | 5.96 | 5.96 | 5.92 | 5.92 | 5.87 | -0.67% | 19,272 |
| Aug 18, 2025 | 5.96 | 5.98 | 5.95 | 5.96 | 5.91 | 0.17% | 38,737 |
| Aug 15, 2025 | 5.93 | 5.98 | 5.92 | 5.95 | 5.90 | 0.68% | 28,188 |
| Aug 14, 2025 | 5.93 | 5.93 | 5.90 | 5.91 | 5.86 | -1.01% | 28,565 |
| Aug 13, 2025 | 5.98 | 5.99 | 5.96 | 5.97 | 5.92 | 0.34% | 179,385 |
| Aug 12, 2025 | 5.93 | 5.96 | 5.75 | 5.95 | 5.90 | 0.34% | 58,242 |
| Aug 11, 2025 | 5.91 | 5.97 | 5.91 | 5.93 | 5.88 | 0.51% | 71,728 |
| Aug 8, 2025 | 5.90 | 5.91 | 5.88 | 5.90 | 5.85 | -0.17% | 16,835 |
| Aug 7, 2025 | 5.85 | 5.91 | 5.85 | 5.91 | 5.86 | 1.37% | 30,518 |
| Aug 6, 2025 | 5.83 | 5.84 | 5.81 | 5.83 | 5.78 | -0.17% | 10,287 |
| Aug 5, 2025 | 5.85 | 5.85 | 5.80 | 5.84 | 5.79 | 0.69% | 35,899 |
| Aug 4, 2025 | 5.78 | 5.82 | 5.78 | 5.80 | 5.75 | 0.17% | 39,314 |
| Aug 1, 2025 | 5.83 | 5.84 | 5.79 | 5.79 | 5.74 | -1.86% | 52,350 |
| Jul 31, 2025 | 5.96 | 5.96 | 5.88 | 5.90 | 5.79 | -0.51% | 28,144 |
| Jul 30, 2025 | 5.91 | 5.94 | 5.90 | 5.93 | 5.82 | 0.51% | 34,760 |
| Jul 29, 2025 | 5.94 | 5.95 | 5.89 | 5.90 | 5.79 | -0.67% | 25,552 |
| Jul 28, 2025 | 5.98 | 5.98 | 5.92 | 5.94 | 5.83 | -0.34% | 72,748 |
| Jul 25, 2025 | 5.95 | 5.97 | 5.93 | 5.96 | 5.85 | 0.17% | 42,983 |
| Jul 24, 2025 | 5.96 | 5.99 | 5.94 | 5.95 | 5.84 | -0.17% | 49,993 |
| Jul 23, 2025 | 5.94 | 5.97 | 5.92 | 5.96 | 5.85 | 0.68% | 56,160 |
| Jul 22, 2025 | 5.91 | 5.93 | 5.91 | 5.92 | 5.81 | -0.17% | 50,652 |
| Jul 21, 2025 | 5.91 | 5.95 | 5.89 | 5.93 | 5.82 | 0.85% | 55,736 |
| Jul 18, 2025 | 5.87 | 5.91 | 5.85 | 5.88 | 5.77 | 0.17% | 84,289 |