Voya Emerging Markets High Dividend Equity Fund (IHD)
NYSE: IHD · Real-Time Price · USD
6.42
-0.06 (-0.93%)
Mar 6, 2026, 4:00 PM EST - Market closed
IHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.44 | 6.49 | 6.38 | 6.42 | 6.42 | -0.93% | 102,810 |
| Mar 5, 2026 | 6.60 | 6.60 | 6.40 | 6.48 | 6.48 | -2.99% | 87,379 |
| Mar 4, 2026 | 6.62 | 6.69 | 6.60 | 6.68 | 6.68 | 0.91% | 150,390 |
| Mar 3, 2026 | 6.79 | 6.79 | 6.48 | 6.62 | 6.62 | -4.47% | 275,058 |
| Mar 2, 2026 | 6.90 | 6.99 | 6.80 | 6.93 | 6.93 | -2.26% | 162,555 |
| Feb 27, 2026 | 7.03 | 7.09 | 7.02 | 7.09 | 7.04 | 0.42% | 87,363 |
| Feb 26, 2026 | 7.19 | 7.19 | 7.01 | 7.06 | 7.01 | -1.53% | 250,605 |
| Feb 25, 2026 | 7.18 | 7.21 | 7.15 | 7.17 | 7.11 | 0.84% | 190,400 |
| Feb 24, 2026 | 7.09 | 7.13 | 7.06 | 7.11 | 7.05 | -0.28% | 223,556 |
| Feb 23, 2026 | 7.20 | 7.20 | 7.13 | 7.13 | 7.07 | -0.70% | 75,299 |
| Feb 20, 2026 | 7.15 | 7.18 | 7.11 | 7.18 | 7.12 | 1.13% | 234,310 |
| Feb 19, 2026 | 7.18 | 7.19 | 7.09 | 7.10 | 7.04 | -0.56% | 91,846 |
| Feb 18, 2026 | 7.18 | 7.20 | 7.11 | 7.14 | 7.08 | 0.14% | 149,174 |
| Feb 17, 2026 | 7.11 | 7.28 | 7.07 | 7.13 | 7.07 | 0.71% | 304,813 |
| Feb 13, 2026 | 7.14 | 7.14 | 7.05 | 7.08 | 7.03 | -0.84% | 171,459 |
| Feb 12, 2026 | 7.21 | 7.21 | 7.11 | 7.14 | 7.08 | -0.28% | 90,179 |
| Feb 11, 2026 | 7.22 | 7.22 | 7.09 | 7.16 | 7.10 | 1.13% | 129,189 |
| Feb 10, 2026 | 7.06 | 7.22 | 7.02 | 7.08 | 7.03 | 0.85% | 160,466 |
| Feb 9, 2026 | 6.92 | 7.02 | 6.90 | 7.02 | 6.97 | 1.89% | 119,481 |
| Feb 6, 2026 | 6.94 | 6.99 | 6.87 | 6.89 | 6.84 | 0.73% | 124,472 |
| Feb 5, 2026 | 6.75 | 7.04 | 6.75 | 6.84 | 6.79 | 0.74% | 190,977 |
| Feb 4, 2026 | 6.84 | 6.84 | 6.73 | 6.79 | 6.74 | 0.15% | 94,724 |
| Feb 3, 2026 | 6.83 | 6.83 | 6.77 | 6.78 | 6.73 | -0.15% | 103,314 |
| Feb 2, 2026 | 6.81 | 6.85 | 6.78 | 6.79 | 6.74 | -1.16% | 68,527 |
| Jan 30, 2026 | 6.96 | 6.97 | 6.86 | 6.87 | 6.76 | -1.72% | 121,783 |
| Jan 29, 2026 | 7.04 | 7.09 | 6.94 | 6.99 | 6.88 | -0.29% | 118,083 |
| Jan 28, 2026 | 7.03 | 7.07 | 7.01 | 7.01 | 6.90 | 0.14% | 112,372 |
| Jan 27, 2026 | 6.98 | 7.00 | 6.96 | 7.00 | 6.89 | 1.16% | 154,206 |
| Jan 26, 2026 | 6.94 | 6.95 | 6.90 | 6.92 | 6.81 | -0.14% | 144,129 |
| Jan 23, 2026 | 6.84 | 6.97 | 6.76 | 6.93 | 6.82 | 1.61% | 164,176 |
| Jan 22, 2026 | 6.82 | 6.86 | 6.82 | 6.82 | 6.71 | 0.44% | 66,917 |
| Jan 21, 2026 | 6.80 | 6.87 | 6.77 | 6.79 | 6.68 | - | 148,312 |
| Jan 20, 2026 | 6.71 | 6.80 | 6.69 | 6.79 | 6.68 | 1.04% | 223,594 |
| Jan 16, 2026 | 6.78 | 6.78 | 6.69 | 6.72 | 6.61 | -0.74% | 92,679 |
| Jan 15, 2026 | 6.71 | 6.78 | 6.69 | 6.77 | 6.66 | 1.20% | 188,644 |
| Jan 14, 2026 | 6.68 | 6.70 | 6.65 | 6.69 | 6.58 | 0.30% | 111,770 |
| Jan 13, 2026 | 6.63 | 6.67 | 6.62 | 6.67 | 6.57 | 0.76% | 120,409 |
| Jan 12, 2026 | 6.54 | 6.62 | 6.53 | 6.62 | 6.52 | 1.38% | 116,114 |
| Jan 9, 2026 | 6.48 | 6.56 | 6.48 | 6.53 | 6.43 | 0.46% | 80,281 |
| Jan 8, 2026 | 6.49 | 6.54 | 6.45 | 6.50 | 6.40 | 0.78% | 64,619 |
| Jan 7, 2026 | 6.46 | 6.54 | 6.45 | 6.45 | 6.35 | -0.31% | 68,591 |
| Jan 6, 2026 | 6.47 | 6.51 | 6.46 | 6.47 | 6.37 | 0.47% | 97,350 |
| Jan 5, 2026 | 6.42 | 6.48 | 6.41 | 6.44 | 6.34 | 0.78% | 88,848 |
| Jan 2, 2026 | 6.38 | 6.39 | 6.33 | 6.39 | 6.29 | 1.91% | 99,797 |
| Dec 31, 2025 | 6.32 | 6.32 | 6.26 | 6.27 | 6.17 | -0.63% | 28,363 |
| Dec 30, 2025 | 6.31 | 6.35 | 6.29 | 6.31 | 6.21 | -0.63% | 37,617 |
| Dec 29, 2025 | 6.34 | 6.38 | 6.32 | 6.35 | 6.20 | - | 59,745 |
| Dec 26, 2025 | 6.28 | 6.35 | 6.27 | 6.35 | 6.20 | 1.44% | 49,584 |
| Dec 24, 2025 | 6.30 | 6.30 | 6.24 | 6.26 | 6.11 | -1.11% | 43,653 |
| Dec 23, 2025 | 6.24 | 6.33 | 6.20 | 6.33 | 6.18 | 1.77% | 33,820 |
| Dec 22, 2025 | 6.32 | 6.36 | 6.22 | 6.22 | 6.07 | -1.58% | 43,863 |
| Dec 19, 2025 | 6.27 | 6.35 | 6.26 | 6.32 | 6.17 | 1.61% | 37,841 |
| Dec 18, 2025 | 6.22 | 6.24 | 6.18 | 6.22 | 6.07 | 0.97% | 25,471 |
| Dec 17, 2025 | 6.17 | 6.20 | 6.14 | 6.16 | 6.01 | - | 36,073 |
| Dec 16, 2025 | 6.16 | 6.22 | 6.16 | 6.16 | 6.01 | -0.48% | 27,778 |
| Dec 15, 2025 | 6.23 | 6.28 | 6.13 | 6.19 | 6.04 | 0.16% | 82,936 |
| Dec 12, 2025 | 6.26 | 6.26 | 6.15 | 6.18 | 6.03 | -0.80% | 26,078 |
| Dec 11, 2025 | 6.23 | 6.23 | 6.19 | 6.23 | 6.08 | -0.48% | 59,515 |
| Dec 10, 2025 | 6.25 | 6.29 | 6.23 | 6.26 | 6.11 | 0.21% | 39,481 |
| Dec 9, 2025 | 6.23 | 6.25 | 6.22 | 6.25 | 6.10 | -0.05% | 20,723 |
| Dec 8, 2025 | 6.26 | 6.28 | 6.22 | 6.25 | 6.10 | 0.32% | 23,685 |
| Dec 5, 2025 | 6.21 | 6.25 | 6.15 | 6.23 | 6.08 | 0.97% | 14,427 |
| Dec 4, 2025 | 6.20 | 6.22 | 6.16 | 6.17 | 6.02 | -0.48% | 14,080 |
| Dec 3, 2025 | 6.17 | 6.21 | 6.16 | 6.20 | 6.05 | 0.32% | 17,657 |
| Dec 2, 2025 | 6.21 | 6.21 | 6.15 | 6.18 | 6.03 | -0.32% | 26,207 |
| Dec 1, 2025 | 6.17 | 6.20 | 6.11 | 6.20 | 6.05 | -0.64% | 27,616 |
| Nov 28, 2025 | 6.18 | 6.26 | 6.18 | 6.24 | 6.04 | 1.46% | 30,035 |
| Nov 26, 2025 | 6.12 | 6.17 | 6.11 | 6.15 | 5.95 | 0.82% | 40,190 |
| Nov 25, 2025 | 6.08 | 6.10 | 6.04 | 6.10 | 5.90 | 0.83% | 40,668 |
| Nov 24, 2025 | 6.01 | 6.07 | 6.01 | 6.05 | 5.85 | 0.67% | 66,677 |
| Nov 21, 2025 | 6.01 | 6.11 | 5.93 | 6.01 | 5.81 | -0.50% | 46,641 |
| Nov 20, 2025 | 6.19 | 6.21 | 6.03 | 6.04 | 5.84 | -1.47% | 44,494 |
| Nov 19, 2025 | 6.18 | 6.18 | 6.10 | 6.13 | 5.93 | -0.97% | 57,723 |
| Nov 18, 2025 | 6.20 | 6.20 | 6.15 | 6.19 | 5.99 | -0.16% | 27,932 |
| Nov 17, 2025 | 6.20 | 6.28 | 6.20 | 6.20 | 6.00 | -0.64% | 43,712 |
| Nov 14, 2025 | 6.20 | 6.27 | 6.20 | 6.24 | 6.04 | -0.16% | 29,127 |
| Nov 13, 2025 | 6.30 | 6.31 | 6.22 | 6.25 | 6.04 | -0.64% | 34,196 |
| Nov 12, 2025 | 6.36 | 6.38 | 6.29 | 6.29 | 6.08 | -0.79% | 43,561 |
| Nov 11, 2025 | 6.32 | 6.34 | 6.29 | 6.34 | 6.13 | 0.63% | 137,663 |
| Nov 10, 2025 | 6.28 | 6.32 | 6.28 | 6.30 | 6.09 | 1.12% | 109,167 |
| Nov 7, 2025 | 6.22 | 6.27 | 6.15 | 6.23 | 6.03 | 0.16% | 59,129 |
| Nov 6, 2025 | 6.28 | 6.31 | 6.21 | 6.22 | 6.02 | -1.03% | 38,225 |
| Nov 5, 2025 | 6.25 | 6.30 | 6.21 | 6.29 | 6.08 | 0.56% | 62,097 |
| Nov 4, 2025 | 6.30 | 6.40 | 6.22 | 6.25 | 6.04 | -1.26% | 78,152 |
| Nov 3, 2025 | 6.37 | 6.39 | 6.32 | 6.33 | 6.12 | -1.25% | 73,206 |
| Oct 31, 2025 | 6.44 | 6.47 | 6.38 | 6.41 | 6.15 | 0.16% | 47,955 |
| Oct 30, 2025 | 6.42 | 6.46 | 6.40 | 6.40 | 6.14 | -0.78% | 35,339 |
| Oct 29, 2025 | 6.48 | 6.49 | 6.45 | 6.45 | 6.18 | -0.15% | 49,163 |
| Oct 28, 2025 | 6.46 | 6.48 | 6.44 | 6.46 | 6.19 | - | 48,140 |
| Oct 27, 2025 | 6.42 | 6.49 | 6.42 | 6.46 | 6.19 | 1.25% | 72,210 |
| Oct 24, 2025 | 6.35 | 6.41 | 6.32 | 6.38 | 6.12 | 1.27% | 47,016 |
| Oct 23, 2025 | 6.30 | 6.35 | 6.29 | 6.30 | 6.04 | -0.47% | 38,395 |
| Oct 22, 2025 | 6.33 | 6.39 | 6.32 | 6.33 | 6.07 | 0.16% | 26,064 |
| Oct 21, 2025 | 6.33 | 6.38 | 6.28 | 6.32 | 6.06 | -0.16% | 47,382 |
| Oct 20, 2025 | 6.28 | 6.35 | 6.25 | 6.33 | 6.07 | 1.28% | 31,535 |
| Oct 17, 2025 | 6.30 | 6.32 | 6.24 | 6.25 | 5.99 | -1.26% | 51,223 |
| Oct 16, 2025 | 6.29 | 6.35 | 6.27 | 6.33 | 6.07 | 1.28% | 40,761 |
| Oct 15, 2025 | 6.22 | 6.32 | 6.22 | 6.25 | 5.99 | 1.63% | 58,593 |
| Oct 14, 2025 | 6.17 | 6.18 | 6.12 | 6.15 | 5.90 | -0.65% | 57,873 |
| Oct 13, 2025 | 6.13 | 6.30 | 6.13 | 6.19 | 5.94 | 1.81% | 68,718 |