Voya Asia Pacific High Dividend Equity Income Fund (IAE)
NYSE: IAE · Real-Time Price · USD
7.24
-0.20 (-2.69%)
Mar 9, 2026, 1:53 PM EDT - Market open
IAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.33 | 7.39 | 7.22 | 7.26 | - | -2.42% | 109,921 |
| Mar 6, 2026 | 7.43 | 7.50 | 7.43 | 7.44 | 7.44 | -0.67% | 23,024 |
| Mar 5, 2026 | 7.62 | 7.65 | 7.43 | 7.49 | 7.49 | -2.60% | 92,074 |
| Mar 4, 2026 | 7.69 | 7.76 | 7.68 | 7.69 | 7.69 | 0.26% | 87,531 |
| Mar 3, 2026 | 7.84 | 7.84 | 7.53 | 7.67 | 7.67 | -3.58% | 118,579 |
| Mar 2, 2026 | 7.98 | 8.00 | 7.95 | 7.96 | 7.96 | -2.03% | 45,111 |
| Feb 27, 2026 | 8.07 | 8.17 | 8.06 | 8.12 | 8.06 | - | 42,736 |
| Feb 26, 2026 | 8.18 | 8.19 | 8.05 | 8.12 | 8.06 | -0.49% | 45,936 |
| Feb 25, 2026 | 8.17 | 8.17 | 8.14 | 8.16 | 8.09 | 0.99% | 39,295 |
| Feb 24, 2026 | 8.07 | 8.16 | 8.07 | 8.08 | 8.02 | -0.01% | 56,288 |
| Feb 23, 2026 | 8.16 | 8.16 | 8.07 | 8.08 | 8.02 | -0.60% | 39,348 |
| Feb 20, 2026 | 8.04 | 8.16 | 8.04 | 8.13 | 8.06 | 1.50% | 53,480 |
| Feb 19, 2026 | 8.06 | 8.08 | 7.97 | 8.01 | 7.95 | - | 38,715 |
| Feb 18, 2026 | 8.05 | 8.15 | 7.98 | 8.01 | 7.95 | -0.12% | 44,834 |
| Feb 17, 2026 | 7.98 | 8.04 | 7.97 | 8.02 | 7.96 | -0.12% | 71,833 |
| Feb 13, 2026 | 8.01 | 8.03 | 7.95 | 8.03 | 7.97 | 0.37% | 48,748 |
| Feb 12, 2026 | 8.07 | 8.17 | 7.97 | 8.00 | 7.94 | -0.62% | 83,429 |
| Feb 11, 2026 | 8.19 | 8.21 | 7.95 | 8.05 | 7.99 | -1.71% | 74,853 |
| Feb 10, 2026 | 7.94 | 8.25 | 7.90 | 8.19 | 8.12 | 3.67% | 149,193 |
| Feb 9, 2026 | 7.86 | 7.93 | 7.85 | 7.90 | 7.84 | 0.25% | 64,396 |
| Feb 6, 2026 | 8.06 | 8.08 | 7.88 | 7.88 | 7.82 | -1.62% | 59,125 |
| Feb 5, 2026 | 7.96 | 8.06 | 7.95 | 8.01 | 7.95 | 0.50% | 44,321 |
| Feb 4, 2026 | 8.07 | 8.12 | 7.97 | 7.97 | 7.91 | -1.24% | 37,266 |
| Feb 3, 2026 | 8.10 | 8.15 | 8.05 | 8.07 | 8.01 | 0.25% | 27,248 |
| Feb 2, 2026 | 8.07 | 8.10 | 8.00 | 8.05 | 7.99 | -1.47% | 45,496 |
| Jan 30, 2026 | 8.15 | 8.20 | 8.12 | 8.17 | 8.04 | 0.25% | 57,784 |
| Jan 29, 2026 | 8.26 | 8.29 | 8.14 | 8.15 | 8.02 | -1.21% | 44,413 |
| Jan 28, 2026 | 8.24 | 8.30 | 8.24 | 8.25 | 8.12 | 0.36% | 44,485 |
| Jan 27, 2026 | 8.23 | 8.28 | 8.21 | 8.22 | 8.09 | 0.74% | 118,912 |
| Jan 26, 2026 | 8.14 | 8.20 | 8.10 | 8.16 | 8.03 | 0.62% | 171,687 |
| Jan 23, 2026 | 8.09 | 8.11 | 8.03 | 8.11 | 7.98 | 0.62% | 121,370 |
| Jan 22, 2026 | 8.04 | 8.08 | 8.00 | 8.06 | 7.93 | 1.00% | 97,559 |
| Jan 21, 2026 | 8.02 | 8.10 | 7.97 | 7.98 | 7.85 | 0.13% | 243,513 |
| Jan 20, 2026 | 7.94 | 7.97 | 7.89 | 7.97 | 7.84 | 0.13% | 131,350 |
| Jan 16, 2026 | 7.96 | 7.98 | 7.88 | 7.96 | 7.83 | - | 97,969 |
| Jan 15, 2026 | 7.96 | 8.01 | 7.95 | 7.96 | 7.83 | 0.25% | 75,034 |
| Jan 14, 2026 | 7.92 | 7.95 | 7.88 | 7.94 | 7.81 | 0.13% | 66,693 |
| Jan 13, 2026 | 7.83 | 7.93 | 7.81 | 7.93 | 7.80 | 1.41% | 104,061 |
| Jan 12, 2026 | 7.59 | 7.91 | 7.48 | 7.82 | 7.70 | 3.07% | 186,851 |
| Jan 9, 2026 | 7.53 | 7.59 | 7.49 | 7.59 | 7.47 | 0.62% | 38,678 |
| Jan 8, 2026 | 7.51 | 7.57 | 7.50 | 7.54 | 7.42 | 0.27% | 25,546 |
| Jan 7, 2026 | 7.54 | 7.54 | 7.49 | 7.52 | 7.40 | -0.27% | 21,950 |
| Jan 6, 2026 | 7.55 | 7.57 | 7.47 | 7.54 | 7.42 | 0.40% | 40,733 |
| Jan 5, 2026 | 7.45 | 7.55 | 7.45 | 7.51 | 7.39 | 0.94% | 59,466 |
| Jan 2, 2026 | 7.34 | 7.46 | 7.31 | 7.44 | 7.32 | 2.20% | 56,778 |
| Dec 31, 2025 | 7.37 | 7.45 | 7.28 | 7.28 | 7.16 | -1.36% | 35,613 |
| Dec 30, 2025 | 7.34 | 7.39 | 7.26 | 7.38 | 7.26 | 0.14% | 11,990 |
| Dec 29, 2025 | 7.35 | 7.43 | 7.35 | 7.37 | 7.19 | -0.34% | 35,338 |
| Dec 26, 2025 | 7.35 | 7.41 | 7.35 | 7.40 | 7.21 | 0.75% | 51,764 |
| Dec 24, 2025 | 7.46 | 7.46 | 7.32 | 7.34 | 7.16 | -0.68% | 21,774 |
| Dec 23, 2025 | 7.36 | 7.40 | 7.26 | 7.39 | 7.21 | 0.41% | 37,930 |
| Dec 22, 2025 | 7.42 | 7.42 | 7.35 | 7.36 | 7.18 | -0.27% | 29,555 |
| Dec 19, 2025 | 7.35 | 7.41 | 7.35 | 7.38 | 7.20 | 1.10% | 16,371 |
| Dec 18, 2025 | 7.41 | 7.42 | 7.27 | 7.30 | 7.12 | -0.41% | 16,087 |
| Dec 17, 2025 | 7.36 | 7.45 | 7.30 | 7.33 | 7.15 | 0.14% | 13,417 |
| Dec 16, 2025 | 7.32 | 7.41 | 7.30 | 7.32 | 7.14 | -0.68% | 34,106 |
| Dec 15, 2025 | 7.38 | 7.47 | 7.28 | 7.37 | 7.19 | 0.96% | 50,470 |
| Dec 12, 2025 | 7.32 | 7.36 | 7.26 | 7.30 | 7.12 | - | 30,015 |
| Dec 11, 2025 | 7.24 | 7.32 | 7.21 | 7.30 | 7.12 | - | 36,205 |
| Dec 10, 2025 | 7.24 | 7.30 | 7.21 | 7.30 | 7.12 | 0.97% | 20,069 |
| Dec 9, 2025 | 7.29 | 7.35 | 7.20 | 7.23 | 7.05 | -0.69% | 35,297 |
| Dec 8, 2025 | 7.31 | 7.33 | 7.28 | 7.28 | 7.10 | 0.14% | 19,546 |
| Dec 5, 2025 | 7.27 | 7.31 | 7.26 | 7.27 | 7.09 | 0.14% | 19,903 |
| Dec 4, 2025 | 7.35 | 7.35 | 7.24 | 7.26 | 7.08 | -0.95% | 26,482 |
| Dec 3, 2025 | 7.39 | 7.39 | 7.29 | 7.33 | 7.15 | -0.54% | 34,566 |
| Dec 2, 2025 | 7.41 | 7.41 | 7.33 | 7.37 | 7.19 | -0.41% | 49,116 |
| Dec 1, 2025 | 7.37 | 7.42 | 7.33 | 7.40 | 7.22 | -0.94% | 17,434 |
| Nov 28, 2025 | 7.28 | 7.48 | 7.28 | 7.47 | 7.22 | 3.03% | 14,716 |
| Nov 26, 2025 | 7.32 | 7.45 | 7.25 | 7.25 | 7.01 | -0.55% | 16,450 |
| Nov 25, 2025 | 7.19 | 7.31 | 7.19 | 7.29 | 7.05 | 1.39% | 18,179 |
| Nov 24, 2025 | 7.13 | 7.23 | 7.13 | 7.19 | 6.95 | 1.55% | 26,604 |
| Nov 21, 2025 | 7.09 | 7.12 | 7.04 | 7.08 | 6.85 | -0.56% | 34,233 |
| Nov 20, 2025 | 7.36 | 7.36 | 7.11 | 7.12 | 6.88 | -2.33% | 39,454 |
| Nov 19, 2025 | 7.25 | 7.29 | 7.22 | 7.29 | 7.05 | 0.28% | 25,745 |
| Nov 18, 2025 | 7.22 | 7.29 | 7.21 | 7.27 | 7.03 | -0.27% | 9,781 |
| Nov 17, 2025 | 7.28 | 7.39 | 7.28 | 7.29 | 7.05 | -0.27% | 24,500 |
| Nov 14, 2025 | 7.31 | 7.52 | 7.29 | 7.31 | 7.07 | -0.40% | 22,290 |
| Nov 13, 2025 | 7.47 | 7.50 | 7.33 | 7.34 | 7.10 | -1.62% | 12,793 |
| Nov 12, 2025 | 7.46 | 7.52 | 7.37 | 7.46 | 7.21 | 0.27% | 62,420 |
| Nov 11, 2025 | 7.41 | 7.48 | 7.40 | 7.44 | 7.19 | 0.81% | 27,177 |
| Nov 10, 2025 | 7.50 | 7.61 | 7.38 | 7.38 | 7.14 | -0.67% | 30,807 |
| Nov 7, 2025 | 7.45 | 7.51 | 7.40 | 7.43 | 7.18 | -0.27% | 13,273 |
| Nov 6, 2025 | 7.56 | 7.59 | 7.45 | 7.45 | 7.20 | -1.59% | 22,861 |
| Nov 5, 2025 | 7.55 | 7.63 | 7.54 | 7.57 | 7.32 | 0.53% | 19,240 |
| Nov 4, 2025 | 7.59 | 7.73 | 7.48 | 7.53 | 7.28 | -2.21% | 26,088 |
| Nov 3, 2025 | 7.76 | 7.78 | 7.70 | 7.70 | 7.45 | -0.90% | 28,001 |
| Oct 31, 2025 | 7.76 | 7.85 | 7.74 | 7.77 | 7.45 | 0.52% | 19,430 |
| Oct 30, 2025 | 7.89 | 7.91 | 7.65 | 7.73 | 7.41 | -1.90% | 96,816 |
| Oct 29, 2025 | 7.88 | 7.94 | 7.88 | 7.88 | 7.56 | 0.38% | 47,727 |
| Oct 28, 2025 | 7.85 | 7.88 | 7.81 | 7.85 | 7.53 | 0.26% | 48,349 |
| Oct 27, 2025 | 7.75 | 7.86 | 7.71 | 7.83 | 7.51 | 1.82% | 75,727 |
| Oct 24, 2025 | 7.71 | 7.73 | 7.68 | 7.69 | 7.37 | 0.52% | 40,470 |
| Oct 23, 2025 | 7.61 | 7.69 | 7.61 | 7.65 | 7.34 | 0.66% | 42,419 |
| Oct 22, 2025 | 7.60 | 7.66 | 7.58 | 7.60 | 7.29 | 0.26% | 33,039 |
| Oct 21, 2025 | 7.64 | 7.68 | 7.56 | 7.58 | 7.27 | -0.79% | 35,287 |
| Oct 20, 2025 | 7.40 | 7.67 | 7.40 | 7.64 | 7.33 | 4.37% | 47,493 |
| Oct 17, 2025 | 7.54 | 7.56 | 7.32 | 7.32 | 7.02 | -2.66% | 21,848 |
| Oct 16, 2025 | 7.46 | 7.61 | 7.41 | 7.52 | 7.21 | 1.90% | 46,543 |
| Oct 15, 2025 | 7.25 | 7.41 | 7.25 | 7.38 | 7.08 | 2.36% | 32,909 |
| Oct 14, 2025 | 7.20 | 7.40 | 7.16 | 7.21 | 6.91 | -0.41% | 21,520 |