$7.76 +0.04 (%) Voya Emrg Mkts Shs - New York Stock Exchange, Inc.

Dec. 8, 2016 | 03:59 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
12/8/20167.717.777.707.7648,046
12/7/20167.697.797.627.7258,810
12/6/20167.657.717.607.6875,192
12/5/20167.557.697.507.6864,868
12/2/20167.557.607.517.5769,920
12/1/20167.717.787.457.49230,722
11/30/20167.747.777.697.7257,014
11/29/20167.727.797.707.7044,471
11/28/20167.837.837.447.7164,105
11/25/20167.877.907.767.7632,085
11/23/20167.817.827.777.7977,947
11/22/20167.757.907.737.85128,358
11/21/20167.727.737.577.6463,572
11/18/20167.557.637.457.6332,928
11/17/20167.627.657.457.5068,639
11/16/20167.597.837.597.6286,937
11/15/20167.597.717.597.6641,781
11/14/20167.647.667.557.6048,232
11/11/20167.567.727.547.6441,992
11/10/20167.837.847.637.6947,644
11/9/20167.807.857.667.7853,533
11/8/20167.887.997.807.9241,351
11/7/20167.807.957.807.9260,778
11/4/20167.767.837.717.7127,132
11/3/20167.917.987.707.7530,364
11/2/20167.968.027.887.91106,456
11/1/20168.038.117.947.9936,883
10/31/20168.008.127.977.9948,664
10/28/20168.048.077.948.0175,793
10/27/20168.088.087.958.0045,075
10/26/20168.088.087.968.0464,716
10/25/20168.088.118.038.0869,602
10/24/20168.028.148.028.0766,204
10/21/20167.987.997.917.9939,057
10/20/20167.977.987.947.9643,966
10/19/20167.997.997.967.9872,800
10/18/20167.977.987.937.9482,840
10/17/20167.877.907.837.8480,779
10/14/20167.887.937.877.9049,793
10/13/20167.907.917.797.8786,504
10/12/20167.868.017.847.93339,847
10/11/20168.008.007.867.8774,609
10/10/20167.978.097.968.04130,528
10/7/20167.988.007.917.9432,614
10/6/20167.937.987.917.9860,528
10/5/20167.957.967.907.9282,887
10/4/20167.957.957.857.9160,936
10/3/20167.967.967.827.95210,450
9/30/20168.078.248.078.1961,143
9/29/20168.138.188.048.0661,728
9/28/20168.198.208.118.15126,701
9/27/20168.068.138.068.11111,591
9/26/20168.108.108.048.0670,275
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center