$6.69 -0.08 (%) Voya Emrg Mkts Shs - NYSE

Feb. 5, 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
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
1/5/20167.147.207.147.1985,941
1/4/20167.247.277.107.13108,766
12/31/20157.267.417.267.40132,650
12/30/20157.357.377.327.33148,536
12/29/20157.417.437.327.36201,946
12/28/20157.657.667.587.59137,550
12/24/20157.647.707.617.6945,734
12/23/20157.577.687.577.6866,683
12/22/20157.537.597.507.5682,157
12/21/20157.537.637.477.47115,176
12/18/20157.507.547.487.5284,323
12/17/20157.487.527.457.50109,405
12/16/20157.407.507.327.46131,100
12/15/20157.347.417.317.3165,165
12/14/20157.317.357.207.22128,697
12/11/20157.357.357.327.3274,102
12/10/20157.517.537.467.4868,262
12/9/20157.617.647.527.5661,213
12/8/20157.627.647.597.6059,091
12/7/20157.737.787.657.7462,313
12/4/20157.697.847.687.8241,067
12/3/20157.897.907.707.7577,335
12/2/20158.008.007.857.8665,974
12/1/20157.948.017.928.0074,588
11/30/20157.948.037.927.9349,894
11/27/20158.018.017.917.9818,751
11/25/20158.058.098.048.0835,558
11/24/20158.058.138.048.1245,017
11/23/20158.158.158.088.1426,951
11/20/20158.058.158.058.1456,081
11/19/20157.998.077.998.0675,575
11/18/20157.897.967.877.9343,326
11/17/20157.857.967.857.9470,552
11/16/20157.867.867.767.8538,841
11/13/20157.937.977.827.8530,964
11/12/20157.998.037.927.9732,576
11/11/20158.118.118.048.0652,289
11/10/20158.138.158.058.0939,437
11/9/20158.238.238.138.1340,602
11/6/20158.308.308.208.2646,860
11/5/20158.388.428.328.3845,107
11/4/20158.398.478.338.4283,039
11/3/20158.158.378.138.3737,003
11/2/20158.138.258.128.2025,360
10/30/20158.108.158.058.1525,336
10/29/20158.108.108.068.10116,585
10/28/20158.178.208.128.1384,417
10/27/20158.178.218.148.1757,915
10/26/20158.238.278.228.2677,467
10/23/20158.248.328.228.2991,528
10/22/20158.098.228.098.1690,761
10/21/20158.198.198.078.0879,457
10/20/20158.208.258.178.2214,033
10/19/20158.188.208.168.1944,953
10/16/20158.208.308.188.28111,300
10/15/20158.178.258.158.2458,417
10/14/20158.138.208.048.1075,928
10/13/20158.128.168.058.0623,545
10/12/20158.248.248.128.2038,701
10/9/20158.118.198.008.1959,637
10/8/20158.018.118.008.0934,280
10/7/20157.968.057.968.0174,793
10/6/20157.817.857.707.84114,565
10/5/20157.667.867.637.8673,237
10/2/20157.427.647.417.6198,400
10/1/20157.557.607.487.5057,240
9/30/20157.627.747.627.7178,990
9/29/20157.547.627.547.5552,361
9/28/20157.647.657.567.5968,679
9/25/20157.787.827.657.7060,031
9/24/20157.637.767.627.7469,746
9/23/20157.827.837.727.7429,664
9/22/20157.787.857.767.8342,505
9/21/20158.018.017.917.9485,337
9/18/20157.978.097.978.0199,297
9/17/20157.928.167.918.0562,039
9/16/20157.808.047.768.03183,607
9/15/20157.747.857.737.8251,075
  • Showing 1-100 of 1,203 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center