$10.46 -0.12 (%) Voya Emrg Mkts Shs - NYSE

Jan. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHD historical data

Date Open High Low Close Volume
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
12/31/201410.3610.4210.1410.36185,098
12/30/201410.3010.3410.2510.33154,360
12/29/201410.4010.4010.0010.34123,861
12/26/201410.6410.7210.6110.6254,851
12/24/201410.5610.6710.5610.6063,419
12/23/201410.6310.6310.5410.5879,766
12/22/201410.6510.7210.5910.65109,400
12/19/201410.5110.6110.4210.57144,952
12/18/201410.6010.6510.4410.55137,803
12/17/201410.2710.5010.1710.45102,592
12/16/201410.1510.3810.1410.19173,783
12/15/201410.4210.5310.2310.32129,959
12/12/201410.4910.5410.2110.44127,519
12/11/201410.6010.6610.5610.6350,158
12/10/201410.6410.6710.5910.6286,178
12/9/201410.7310.7410.6610.69107,146
12/8/201410.9510.9610.8010.81128,945
12/5/201411.0411.0410.9010.9765,647
12/4/201411.0011.0411.0011.0256,237
12/3/201410.9611.0410.9611.0285,071
12/2/201410.9811.0610.9811.0258,470
12/1/201410.9811.0410.9511.0058,257
11/28/201411.1611.1611.0511.0660,817
11/26/201411.2311.3011.1811.2350,866
11/25/201411.2811.2811.1611.1865,721
11/24/201411.3011.3011.2211.2469,043
11/21/201411.1811.3111.1811.3175,092
11/20/201411.0711.0910.9911.06116,183
11/19/201411.1111.1311.0011.0382,147
11/18/201410.9411.1310.9411.13128,670
11/17/201411.0611.0610.9510.9586,043
11/14/201411.0411.1411.0311.10101,748
11/13/201411.1411.1810.9811.04123,327
11/12/201411.0911.1611.0911.1071,605
11/11/201411.1111.2011.1111.1689,698
11/10/201411.2411.2511.1711.1753,070
11/7/201411.1811.2811.1611.2041,561
11/6/201411.2211.2511.1811.2155,232
11/5/201411.4211.4211.2011.2561,832
11/4/201411.3811.4711.2211.4748,706
11/3/201411.4111.4511.3611.4293,105
10/31/201411.6011.6411.3411.46127,171
10/30/201411.4011.6811.3511.4962,320
10/29/201411.3911.4911.2811.3652,484
10/28/201411.3111.4111.3011.3983,980
10/27/201411.2211.3211.1911.2266,453
10/24/201411.3211.4411.2911.3444,101
10/23/201411.3811.4311.2511.3363,563
10/22/201411.2711.3211.1711.2949,515
10/21/201411.1511.2711.0711.23126,399
10/20/201411.1511.2011.0911.1583,447
10/17/201411.4111.4211.1111.1957,684
10/16/201411.0411.3110.9911.29211,062
10/15/201411.1011.1710.8911.16169,934
10/14/201411.0811.1911.0111.1682,668
10/13/201411.1911.3311.0611.1059,712
10/10/201411.3311.3311.0911.1471,230
10/9/201411.4711.4711.2711.3782,455
10/8/201411.3311.4811.2211.4779,890
10/7/201411.4011.5211.3211.3256,669
10/6/201411.4311.5211.4011.4278,043
10/3/201411.4111.4111.2711.3044,681
10/2/201411.3511.3511.2311.3087,871
10/1/201411.5311.5311.3211.3782,543
9/30/201411.8811.8811.7311.8084,351
9/29/201411.8211.8711.5211.7874,770
9/26/201411.9812.0011.8911.9368,259
9/25/201412.1512.1511.8811.9351,039
9/24/201412.1012.2212.1012.1844,799
9/23/201412.2212.2812.0412.0569,814
9/22/201412.4012.4112.1812.2453,087
9/19/201412.4712.4812.3012.3739,262
9/18/201412.4612.5512.3812.3981,706
9/17/201412.3812.4912.3412.3762,429
9/16/201412.3312.5612.3312.4451,040
9/15/201412.4012.4412.3012.3054,103
9/12/201412.5612.6212.4112.4152,281
9/11/201412.7012.7012.5612.6254,026
9/10/201412.5912.7312.5512.7085,266
9/9/201412.7812.8512.5512.5968,666
9/8/201412.8212.8812.7112.7430,310
9/5/201412.8312.9012.7712.9034,499
9/4/201412.8812.9112.7212.8053,774
  • Showing 1-100 of 944 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center