$10.36 -0.13 (%) Voya Emrg Mkts Shs - NYSE

May. 28, 2015 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHD historical data

Date Open High Low Close Volume
5/27/201510.4610.5010.4110.4947,514
5/26/201510.5710.5710.4610.4970,473
5/22/201510.6510.6510.5810.6036,517
5/21/201510.6010.6210.5810.6222,863
5/20/201510.6510.6710.5710.6127,027
5/19/201510.6510.6810.6110.6161,984
5/18/201510.6610.6710.6310.6343,678
5/15/201510.5910.7310.5910.7150,301
5/14/201510.6410.6510.5710.6135,182
5/13/201510.6410.7310.5410.5843,384
5/12/201510.4610.6210.4410.62107,757
5/11/201510.5910.6010.5110.5535,719
5/8/201510.6010.6810.5810.6455,417
5/7/201510.6110.6210.5610.5661,367
5/6/201510.7210.7210.6010.62106,443
5/5/201510.6910.7110.6910.6937,416
5/4/201510.7110.7510.6910.7348,430
5/1/201510.7410.7710.6810.7338,347
4/30/201510.8010.8010.7010.7047,200
4/29/201510.7110.8610.6810.85102,349
4/28/201510.7810.8110.7410.7654,481
4/27/201510.7810.8110.7310.7954,058
4/24/201510.7010.7510.6910.7335,500
4/23/201510.6010.7310.5910.7248,013
4/22/201510.5610.6010.5310.5836,804
4/21/201510.5310.5610.5210.5527,659
4/20/201510.4910.5210.4910.5038,312
4/17/201510.4710.4910.3810.4450,169
4/16/201510.5010.6410.4510.6291,177
4/15/201510.4710.5210.3710.52106,169
4/14/201510.3710.4410.3510.4469,079
4/13/201510.3810.4310.3110.3966,669
4/10/201510.3610.4110.3410.3884,578
4/9/201510.3510.4210.3410.3886,309
4/8/201510.2510.3610.2510.3288,175
4/7/201510.1210.2110.1110.1383,161
4/6/201510.0210.1610.0210.1294,375
4/2/20159.9910.049.9910.0383,865
4/1/20159.909.969.899.95174,288
3/31/201510.0810.1310.0510.0952,289
3/30/201510.0410.1410.0410.1384,775
3/27/20159.9510.029.9510.0247,881
3/26/20159.979.989.939.97162,193
3/25/201510.1410.159.979.98250,286
3/24/201510.0910.1310.0810.09157,108
3/23/201510.0310.1410.0310.06157,555
3/20/201510.0610.1310.0210.03244,337
3/19/201510.1210.1210.0210.02103,393
3/18/20159.9910.259.9610.12323,023
3/17/201510.0010.039.969.99195,448
3/16/201510.0310.039.9810.0068,764
3/13/201510.0110.029.919.9484,863
3/12/201510.1110.1410.0210.04101,561
3/11/201510.0110.049.9710.0450,968
3/10/201510.0810.099.9910.0066,308
3/9/201510.2610.2610.1910.2033,358
3/6/201510.3110.3310.2010.2183,288
3/5/201510.4010.4010.3310.3649,204
3/4/201510.3410.3710.2710.35126,721
3/3/201510.4310.4310.3810.3842,759
3/2/201510.5410.5410.4510.4960,731
2/27/201510.4510.5410.4510.5436,443
2/26/201510.4810.5110.4610.4835,898
2/25/201510.4110.4910.4110.4554,477
2/24/201510.3510.5010.3510.4695,329
2/23/201510.3610.3910.3510.3786,064
2/20/201510.3210.4910.3210.4233,518
2/19/201510.3110.4010.3010.3846,645
2/18/201510.3610.3810.3110.3646,176
2/17/201510.4610.4610.3610.4038,685
2/13/201510.3710.4810.3710.4666,711
2/12/201510.2710.3910.2710.3455,476
2/11/201510.2710.3310.1910.2883,765
2/10/201510.3210.3410.2710.3336,982
2/9/201510.3310.3810.3010.3062,355
2/6/201510.4810.4810.3510.3868,006
2/5/201510.4110.5510.4110.5563,143
2/4/201510.4610.5110.3810.4554,651
2/3/201510.3810.5110.3510.50123,009
2/2/201510.2510.3310.2310.3357,823
1/30/201510.2010.2310.1210.19113,501
1/29/201510.3510.3610.2810.3349,702
1/28/201510.4910.5010.2710.3650,276
1/27/201510.4610.5510.4510.4652,454
1/26/201510.6910.6910.5410.5868,177
1/23/201510.8210.8210.6210.6356,365
1/22/201510.7710.8110.6610.7949,079
1/21/201510.5310.6810.5110.6763,851
1/20/201510.5110.5310.4010.52105,915
1/16/201510.3710.4810.3110.4857,363
1/15/201510.6610.6610.3610.3684,043
1/14/201510.2710.6710.2010.6747,455
1/13/201510.3810.4410.2810.34136,529
1/12/201510.3510.3810.2310.2825,512
1/9/201510.4110.4210.3310.3832,993
1/8/201510.3010.5910.2910.38108,633
1/7/201510.1910.2910.1410.1863,367
1/6/201510.0610.179.9610.0776,303
1/5/201510.2210.2210.0510.1183,303
1/2/201510.3610.4110.2110.2961,403
  • Showing 1-100 of 1,027 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center