$6.76 -0.01 (%) Voya Intl Hg Dv Shs - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IID historical data

Date Open High Low Close Volume
8/28/20156.746.766.716.7626,692
8/27/20156.766.846.606.7743,047
8/26/20156.786.796.666.7632,654
8/25/20156.506.866.506.6484,746
8/24/20156.526.646.376.46129,602
8/21/20157.007.026.746.79123,346
8/20/20157.107.137.027.0355,552
8/19/20157.187.227.167.1928,691
8/18/20157.267.267.227.2223,067
8/17/20157.267.317.207.2844,911
8/14/20157.287.337.207.3388,965
8/13/20157.337.367.267.3320,350
8/12/20157.377.387.267.3563,651
8/11/20157.467.477.407.4210,943
8/10/20157.447.487.447.4827,771
8/7/20157.477.537.397.4335,587
8/6/20157.557.577.477.517,554
8/5/20157.557.627.507.5932,266
8/4/20157.597.597.497.5017,074
8/3/20157.597.627.557.5520,519
7/31/20157.657.727.657.6625,756
7/30/20157.627.647.577.6324,343
7/29/20157.697.707.607.6721,675
7/28/20157.577.677.567.6724,591
7/27/20157.587.667.477.5727,935
7/24/20157.787.787.597.6034,685
7/23/20157.787.867.777.7818,655
7/22/20157.747.797.747.7919,002
7/21/20157.827.837.817.8119,313
7/20/20157.857.917.837.8828,717
7/17/20157.937.937.877.9012,082
7/16/20157.927.937.797.9265,507
7/15/20157.967.967.917.9130,000
7/14/20157.978.007.957.9536,794
7/13/20157.937.987.927.9436,669
7/10/20157.907.987.887.9124,113
7/9/20157.957.967.847.8544,143
7/8/20157.867.897.727.7335,850
7/7/20157.967.997.847.9838,639
7/6/20158.118.148.008.0128,341
7/2/20158.198.208.118.1118,481
7/1/20158.118.228.108.1648,627
6/30/20158.218.288.188.2032,276
6/29/20158.308.308.178.2025,457
6/26/20158.318.378.318.3331,861
6/25/20158.338.408.338.3417,806
6/24/20158.298.348.298.337,841
6/23/20158.358.388.348.3425,402
6/22/20158.328.368.298.3458,414
6/19/20158.258.298.258.2725,447
6/18/20158.248.278.198.2323,621
6/17/20158.258.288.238.2523,048
6/16/20158.258.268.228.2314,591
6/15/20158.198.288.198.2638,921
6/12/20158.218.248.198.196,836
6/11/20158.258.308.248.2611,018
6/10/20158.278.308.238.2327,061
6/9/20158.208.218.198.2020,282
6/8/20158.198.258.188.2021,180
6/5/20158.258.258.188.2026,755
6/4/20158.298.318.258.2619,798
6/3/20158.218.338.218.3018,557
6/2/20158.268.298.188.2019,941
6/1/20158.328.328.208.2445,550
5/29/20158.368.368.328.3434,391
5/28/20158.388.398.338.3611,542
5/27/20158.318.498.318.3920,171
5/26/20158.368.378.318.3135,336
5/22/20158.398.398.308.3820,460
5/21/20158.448.468.408.4142,042
5/20/20158.488.488.428.4643,780
5/19/20158.488.488.408.4654,315
5/18/20158.408.498.408.4950,510
5/15/20158.438.498.418.4832,949
5/14/20158.408.468.398.4321,478
5/13/20158.398.408.358.3631,050
5/12/20158.358.408.348.3632,895
5/11/20158.398.448.378.4225,702
5/8/20158.378.468.368.4438,304
5/7/20158.308.428.268.3051,113
5/6/20158.238.308.228.2837,939
5/5/20158.338.338.218.2535,469
5/4/20158.358.358.348.3414,828
5/1/20158.268.338.268.3030,593
4/30/20158.418.418.368.3725,787
4/29/20158.428.428.398.4126,166
4/28/20158.418.438.368.4227,030
4/27/20158.448.468.408.4025,854
4/24/20158.278.458.278.4285,558
4/23/20158.268.288.258.2529,168
4/22/20158.298.298.228.2512,938
4/21/20158.258.258.198.2239,421
4/20/20158.238.238.208.2328,397
4/17/20158.158.218.138.2132,402
4/16/20158.178.218.178.2130,736
4/15/20158.158.188.158.1737,790
4/14/20158.138.148.108.1320,422
4/13/20158.168.168.108.1123,582
4/10/20158.138.178.128.1323,611
4/9/20158.018.138.018.1340,960
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!