$8.90 +0.12 (%) Voya Intl Hg Dv Shs - NYSE

Oct. 23, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IID historical data

Date Open High Low Close Volume
10/23/20148.848.948.778.9025,352
10/22/20148.768.848.718.7835,625
10/21/20148.638.778.638.7533,012
10/20/20148.428.608.428.5341,029
10/17/20148.528.628.488.4860,441
10/16/20148.088.618.088.4578,302
10/15/20148.368.378.058.2994,311
10/14/20148.398.518.338.5072,251
10/13/20148.778.808.338.33130,063
10/10/20148.788.868.748.7491,190
10/9/20149.059.058.908.9044,076
10/8/20148.939.098.879.0964,187
10/7/20149.009.028.898.9330,201
10/6/20149.069.109.029.0328,796
10/3/20148.909.018.909.0149,080
10/2/20149.119.118.818.86120,515
10/1/20149.279.279.079.1151,191
9/30/20149.339.379.279.3057,192
9/29/20149.329.369.199.3537,625
9/26/20149.419.489.319.3850,725
9/25/20149.449.449.339.4431,363
9/24/20149.349.479.309.4723,050
9/23/20149.559.559.289.3486,476
9/22/20149.809.809.519.5233,299
9/19/20149.809.869.749.7745,701
9/18/20149.749.779.719.7430,999
9/17/20149.649.749.559.6851,914
9/16/20149.549.629.399.5946,267
9/15/20149.639.679.549.5542,327
9/12/20149.749.749.569.5932,974
9/11/20149.709.749.689.7311,658
9/10/20149.699.789.669.7379,820
9/9/20149.669.669.579.6332,084
9/8/20149.709.719.629.6217,065
9/5/20149.779.809.729.7325,515
9/4/20149.749.829.749.7426,499
9/3/20149.729.769.709.7117,071
9/2/20149.739.779.679.7328,145
8/29/20149.849.869.799.8024,349
8/28/20149.869.869.759.8215,976
8/27/20149.809.899.809.8934,177
8/26/20149.729.899.729.8434,010
8/25/20149.809.859.769.7722,213
8/22/20149.749.809.719.7619,157
8/21/20149.809.809.729.7519,023
8/20/20149.749.809.749.7631,652
8/19/20149.739.769.689.7416,291
8/18/20149.629.719.619.6828,813
8/15/20149.679.679.509.6143,804
8/14/20149.569.679.569.6520,772
8/13/20149.519.589.499.5622,771
8/12/20149.559.739.409.4539,486
8/11/20149.309.569.309.4646,211
8/8/20149.329.359.299.3526,801
8/7/20149.349.379.279.3031,859
8/6/20149.349.389.259.2734,111
8/5/20149.309.369.259.2927,815
8/4/20149.349.369.279.3233,255
8/1/20149.409.499.339.3662,047
7/31/20149.659.659.509.5548,011
7/30/20149.809.809.669.6845,362
7/29/20149.799.819.769.778,897
7/28/20149.899.899.769.8028,445
7/25/20149.869.909.869.9027,029
7/24/20149.859.889.839.886,503
7/23/20149.809.889.779.8239,077
7/22/20149.809.859.789.7916,167
7/21/20149.809.859.789.7927,672
7/18/20149.799.809.779.798,341
7/17/20149.779.809.749.7511,893
7/16/20149.759.809.749.8026,101
7/15/20149.729.759.729.7521,463
7/14/20149.729.759.719.7115,980
7/11/20149.719.749.689.7421,972
7/10/20149.679.749.659.6818,923
7/9/20149.589.749.589.7335,228
7/8/20149.609.649.519.5875,326
7/7/20149.759.759.599.6230,460
7/3/20149.669.779.669.7733,901
7/2/20149.949.949.659.6560,481
7/1/20149.859.949.829.8934,999
6/30/20149.859.959.809.9526,096
6/27/20149.889.949.859.8529,484
6/26/20149.799.899.789.8750,329
6/25/20149.749.779.729.7456,745
6/24/20149.799.799.739.7536,246
6/23/20149.799.799.759.7748,251
6/20/20149.809.819.789.7835,671
6/19/20149.789.809.759.7828,529
6/18/20149.759.789.719.7532,381
6/17/20149.729.759.709.7213,800
6/16/20149.709.739.709.7333,276
6/13/20149.729.729.689.7212,668
6/12/20149.729.729.669.6926,318
6/11/20149.719.729.689.7221,269
6/10/20149.699.739.689.7124,806
6/9/20149.669.699.589.6818,148
6/6/20149.649.719.649.6626,432
6/5/20149.619.679.609.6425,426
6/4/20149.569.609.569.5712,470
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center