$8.15 -0.03 (%) Voya Emrg Mkts Shs - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHD historical data

Date Open High Low Close Volume
9/23/20168.158.178.118.1569,109
9/22/20168.198.228.158.18133,307
9/21/20168.048.148.008.1378,026
9/20/20167.958.037.917.9497,696
9/19/20167.958.017.917.91107,886
9/16/20167.958.137.857.8840,897
9/15/20167.927.967.907.91190,084
9/14/20167.917.967.867.8867,319
9/13/20168.058.057.877.8994,086
9/12/20168.078.138.008.11135,968
9/9/20168.258.278.088.1062,992
9/8/20168.368.368.298.3138,482
9/7/20168.378.378.308.3541,195
9/6/20168.248.328.248.3094,415
9/2/20168.148.208.128.1837,093
9/1/20168.128.128.018.0952,365
8/31/20168.108.158.008.08256,601
8/30/20168.148.148.088.1035,116
8/29/20168.138.138.068.1057,379
8/26/20168.138.158.058.10188,551
8/25/20168.078.118.048.11262,576
8/24/20168.008.097.928.07209,433
8/23/20168.038.097.997.9987,095
8/22/20168.098.098.008.0090,731
8/19/20168.028.137.998.1072,716
8/18/20168.108.118.078.1160,157
8/17/20168.058.077.948.0659,729
8/16/20168.088.108.018.0978,311
8/15/20168.038.138.038.1289,485
8/12/20168.048.057.958.0249,097
8/11/20167.988.057.988.02160,015
8/10/20167.998.007.898.0044,652
8/9/20167.887.987.877.94101,924
8/8/20167.847.887.827.8649,701
8/5/20167.807.817.727.8159,018
8/4/20167.717.777.647.7638,148
8/3/20167.627.717.597.7156,752
8/2/20167.707.717.607.6333,878
8/1/20167.817.837.667.6862,568
7/29/20167.697.757.637.7449,027
7/28/20167.627.677.607.6732,289
7/27/20167.687.687.617.6843,039
7/26/20167.667.667.617.6543,876
7/25/20167.627.637.587.6199,011
7/22/20167.587.647.557.6349,615
7/21/20167.517.577.507.54171,213
7/20/20167.467.517.467.5053,196
7/19/20167.467.477.427.4258,959
7/18/20167.417.537.417.4899,845
7/15/20167.487.517.387.41126,509
7/14/20167.417.467.377.42120,034
7/13/20167.367.387.327.3467,381
7/12/20167.307.397.307.34102,295
7/11/20167.227.297.207.2684,517
7/8/20167.187.237.167.18126,555
7/7/20167.067.157.067.0866,781
7/6/20167.107.117.017.08109,623
7/5/20167.207.207.107.1228,236
7/1/20167.187.267.027.2557,272
6/30/20167.287.397.287.3546,419
6/29/20167.207.357.207.3165,060
6/28/20167.177.237.157.16144,645
6/27/20167.127.126.967.0460,382
6/24/20167.247.247.097.13148,072
6/23/20167.457.497.347.4692,319
6/22/20167.417.417.277.3157,085
6/21/20167.277.357.257.2857,670
6/20/20167.307.377.247.2593,957
6/17/20167.157.187.097.1388,546
6/16/20167.147.167.037.13170,027
6/15/20167.217.277.197.2048,372
6/14/20167.227.227.127.1735,883
6/13/20167.247.317.227.2354,133
6/10/20167.427.427.297.3124,212
6/9/20167.557.557.467.5032,304
6/8/20167.507.597.477.5745,964
6/7/20167.387.477.387.4559,935
6/6/20167.287.397.287.3765,883
6/3/20167.277.377.277.3368,748
6/2/20167.147.257.017.2556,355
6/1/20167.117.177.117.1652,751
5/31/20167.107.167.107.1234,162
5/27/20167.187.187.107.1144,565
5/26/20167.107.167.017.1619,578
5/25/20167.107.147.097.1328,678
5/24/20166.997.056.987.0185,674
5/23/20166.997.006.956.9669,108
5/20/20167.007.026.966.9737,630
5/19/20166.996.996.926.9733,609
5/18/20167.067.086.987.0357,517
5/17/20167.087.147.067.1050,703
5/16/20167.097.177.067.0972,053
5/13/20167.217.227.087.1380,799
5/12/20167.237.317.137.22195,103
5/11/20167.137.217.137.2039,716
5/10/20167.157.227.157.1948,333
5/9/20167.197.197.097.0931,534
5/6/20167.137.187.087.1418,239
5/5/20167.297.297.157.1519,360
5/4/20167.297.397.257.2532,987
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center