$7.74 -0.04 (%) Voya Emrg Mkts Shs - NYSE

Aug. 28, 2015 | 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
8/28/20157.777.777.657.74120,106
8/27/20157.627.847.627.7877,629
8/26/20157.667.667.437.57219,389
8/25/20157.727.737.467.47160,064
8/24/20157.017.647.007.37229,286
8/21/20157.988.027.857.91197,877
8/20/20158.168.278.108.10111,582
8/19/20158.298.338.288.2851,643
8/18/20158.328.378.318.3172,310
8/17/20158.388.428.328.3777,976
8/14/20158.538.578.478.4787,447
8/13/20158.518.598.458.55113,437
8/12/20158.508.578.478.51112,174
8/11/20158.648.688.528.6369,034
8/10/20158.818.818.738.7541,706
8/7/20158.798.808.788.7831,439
8/6/20158.838.868.808.8257,374
8/5/20158.978.998.878.8768,515
8/4/20158.938.958.898.9356,182
8/3/20158.878.898.878.8953,901
7/31/20158.928.958.888.9235,242
7/30/20158.868.868.838.8555,947
7/29/20158.788.928.788.8756,764
7/28/20158.808.808.708.78124,938
7/27/20158.788.838.708.7863,868
7/24/20159.159.188.959.0175,712
7/23/20159.259.259.189.1936,647
7/22/20159.239.259.239.2533,444
7/21/20159.349.349.289.2841,051
7/20/20159.359.359.309.3470,950
7/17/20159.469.469.389.4143,760
7/16/20159.439.529.419.45129,942
7/15/20159.389.409.359.38109,775
7/14/20159.429.459.399.4455,829
7/13/20159.379.519.379.4489,858
7/10/20159.249.349.249.3468,122
7/9/20159.199.219.139.1469,022
7/8/20159.189.189.049.0493,120
7/7/20159.299.339.209.33131,838
7/6/20159.499.499.389.3878,438
7/2/20159.669.719.549.6442,252
7/1/20159.669.699.609.64114,599
6/30/20159.839.879.789.8555,755
6/29/20159.769.869.719.77101,471
6/26/20159.959.999.839.87107,842
6/25/201510.1110.1110.0110.0292,470
6/24/201510.1610.1610.1110.1436,121
6/23/201510.1210.1510.0810.0838,091
6/22/201510.0710.1210.0310.0648,380
6/19/201510.0310.079.9510.0222,904
6/18/201510.0810.1310.0410.1048,288
6/17/201510.0010.069.9310.0552,017
6/16/20159.9710.009.9010.0028,904
6/15/20159.9910.039.929.9535,398
6/12/201510.0810.1010.0510.1029,469
6/11/201510.1010.1310.0910.1138,417
6/10/201510.0810.1410.0310.0953,938
6/9/201510.0710.1010.0310.0541,482
6/8/201510.1510.1610.0610.1046,149
6/5/201510.1710.1710.1010.1129,974
6/4/201510.3210.3210.1910.2283,146
6/3/201510.3110.3310.2510.3047,128
6/2/201510.2510.3410.2110.3143,107
6/1/201510.3010.3110.2310.2643,541
5/29/201510.3510.3510.3010.3041,641
5/28/201510.4110.4110.3510.3775,697
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
  • Showing 1-100 of 1,093 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!