$7.11 -0.05 (%) Voya Emrg Mkts Shs -

May. 27, 2016 | 03:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHD historical data

Date Open High Low Close Volume
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
5/3/20167.417.417.327.3275,048
5/2/20167.547.557.497.5217,355
4/29/20167.547.577.507.5715,445
4/28/20167.557.627.557.6133,366
4/27/20167.647.647.567.6232,433
4/26/20167.617.617.537.6153,125
4/25/20167.627.627.477.5740,805
4/22/20167.617.647.557.5823,194
4/21/20167.677.707.597.5923,451
4/20/20167.637.677.617.6536,575
4/19/20167.737.737.647.6960,447
4/18/20167.567.767.557.63102,407
4/15/20167.587.707.547.5754,117
4/14/20167.577.637.527.5932,482
4/13/20167.527.587.527.5627,515
4/12/20167.397.467.347.4424,588
4/11/20167.327.417.327.3424,250
4/8/20167.277.337.227.2529,195
4/7/20167.217.217.137.1437,011
4/6/20167.277.307.137.3071,965
4/5/20167.347.347.247.2435,673
4/4/20167.417.477.367.3781,828
4/1/20167.417.467.337.4447,732
3/31/20167.687.767.687.7354,268
3/30/20167.637.817.637.6742,061
3/29/20167.457.567.387.5629,732
3/28/20167.457.497.407.4433,267
3/24/20167.507.507.387.4819,566
3/23/20167.627.627.537.5527,436
3/22/20167.617.697.587.6534,138
3/21/20167.647.687.587.6521,139
3/18/20167.607.667.607.6228,238
3/17/20167.457.597.457.5932,094
3/16/20167.277.437.267.4234,910
3/15/20167.357.357.247.3126,185
3/14/20167.397.427.357.4214,657
3/11/20167.367.447.367.4432,050
3/10/20167.297.327.177.2723,186
3/9/20167.257.317.217.2648,797
3/8/20167.227.307.137.2027,251
3/7/20167.237.327.187.2724,942
3/4/20167.197.467.157.3068,863
3/3/20167.067.177.017.1424,556
3/2/20166.957.096.937.0862,590
3/1/20166.756.926.756.9234,865
2/29/20166.676.786.666.7139,051
2/26/20166.766.766.656.6748,789
2/25/20166.676.696.646.6952,389
2/24/20166.576.676.536.6747,708
2/23/20166.766.766.696.6973,262
2/22/20166.776.796.726.7478,054
2/19/20166.606.676.596.6531,386
2/18/20166.676.746.626.6575,904
2/17/20166.716.716.636.6551,900
2/16/20166.516.566.516.5259,241
2/12/20166.436.486.406.41102,850
2/11/20166.376.446.356.4053,704
2/10/20166.576.636.516.5378,388
2/9/20166.436.536.436.51109,235
2/8/20166.626.666.556.5962,473
2/5/20166.736.756.686.6917,623
2/4/20166.746.836.696.7742,071
2/3/20166.636.716.556.7136,310
2/2/20166.696.706.576.5739,186
2/1/20166.666.796.666.7754,077
1/29/20166.646.756.616.7569,088
1/28/20166.576.606.536.5466,152
1/27/20166.546.546.476.5237,253
1/26/20166.556.576.536.5430,714
1/25/20166.556.586.496.5118,347
1/22/20166.526.606.506.5792,806
1/21/20166.286.466.286.4673,074
1/20/20166.416.476.326.32135,956
1/19/20166.606.646.496.5689,414
1/15/20166.596.636.496.49142,877
1/14/20166.646.706.626.6560,895
1/13/20166.666.756.656.67139,416
1/12/20166.756.756.686.68103,702
1/11/20166.806.826.716.71103,846
1/8/20166.906.916.806.80126,218
1/7/20166.986.986.866.86179,829
1/6/20167.087.127.077.08148,457
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center