Voya Emerging Markets High Dividend Equity Fund (IHD)
NYSE: IHD · Real-Time Price · USD
7.20
-0.03 (-0.41%)
At close: Apr 28, 2026, 4:00 PM EDT
7.20
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
IHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.18 | 7.24 | 7.14 | 7.20 | 7.20 | -0.41% | 25,132 |
| Apr 27, 2026 | 7.28 | 7.29 | 7.23 | 7.23 | 7.23 | -0.69% | 33,227 |
| Apr 24, 2026 | 7.25 | 7.29 | 7.23 | 7.28 | 7.28 | 1.82% | 105,957 |
| Apr 23, 2026 | 7.25 | 7.25 | 7.09 | 7.15 | 7.15 | -1.79% | 54,570 |
| Apr 22, 2026 | 7.25 | 7.28 | 7.20 | 7.28 | 7.28 | 1.68% | 66,234 |
| Apr 21, 2026 | 7.24 | 7.25 | 7.14 | 7.16 | 7.16 | -0.97% | 41,428 |
| Apr 20, 2026 | 7.22 | 7.24 | 7.19 | 7.23 | 7.23 | -0.14% | 45,472 |
| Apr 17, 2026 | 7.24 | 7.29 | 7.19 | 7.24 | 7.24 | 0.84% | 218,672 |
| Apr 16, 2026 | 7.18 | 7.20 | 7.11 | 7.18 | 7.18 | 0.70% | 39,958 |
| Apr 15, 2026 | 7.16 | 7.16 | 7.05 | 7.13 | 7.13 | -0.56% | 47,345 |
| Apr 14, 2026 | 7.08 | 7.17 | 7.01 | 7.17 | 7.17 | 2.28% | 116,495 |
| Apr 13, 2026 | 6.94 | 7.02 | 6.72 | 7.01 | 7.01 | 0.43% | 67,604 |
| Apr 10, 2026 | 7.00 | 7.01 | 6.94 | 6.98 | 6.98 | 0.29% | 42,823 |
| Apr 9, 2026 | 6.98 | 6.99 | 6.55 | 6.96 | 6.96 | -0.43% | 155,327 |
| Apr 8, 2026 | 6.88 | 7.04 | 6.87 | 6.99 | 6.99 | 4.95% | 114,581 |
| Apr 7, 2026 | 6.70 | 6.70 | 6.60 | 6.66 | 6.66 | -0.60% | 67,841 |
| Apr 6, 2026 | 6.68 | 6.70 | 6.65 | 6.70 | 6.70 | 1.06% | 55,433 |
| Apr 2, 2026 | 6.53 | 6.63 | 6.48 | 6.63 | 6.63 | -0.08% | 93,828 |
| Apr 1, 2026 | 6.65 | 6.67 | 6.59 | 6.64 | 6.64 | -0.38% | 40,338 |
| Mar 31, 2026 | 6.47 | 6.69 | 6.45 | 6.66 | 6.61 | 3.74% | 399,678 |
| Mar 30, 2026 | 6.52 | 6.52 | 6.36 | 6.42 | 6.37 | -0.47% | 65,779 |
| Mar 27, 2026 | 6.46 | 6.50 | 6.40 | 6.45 | 6.40 | - | 134,957 |
| Mar 26, 2026 | 6.53 | 6.57 | 6.45 | 6.45 | 6.40 | -1.83% | 187,318 |
| Mar 25, 2026 | 6.54 | 6.62 | 6.52 | 6.57 | 6.52 | 1.55% | 69,947 |
| Mar 24, 2026 | 6.42 | 6.49 | 6.41 | 6.47 | 6.42 | -0.46% | 62,469 |
| Mar 23, 2026 | 6.44 | 6.50 | 6.43 | 6.50 | 6.45 | 2.69% | 45,320 |
| Mar 20, 2026 | 6.47 | 6.47 | 6.33 | 6.33 | 6.28 | -3.21% | 142,370 |
| Mar 19, 2026 | 6.50 | 6.54 | 6.41 | 6.54 | 6.49 | - | 49,722 |
| Mar 18, 2026 | 6.70 | 6.71 | 6.54 | 6.54 | 6.49 | -1.95% | 135,976 |
| Mar 17, 2026 | 6.60 | 6.69 | 6.57 | 6.67 | 6.61 | 1.37% | 158,240 |
| Mar 16, 2026 | 6.50 | 6.60 | 6.49 | 6.58 | 6.53 | 2.65% | 231,106 |
| Mar 13, 2026 | 6.45 | 6.54 | 6.28 | 6.41 | 6.36 | 0.31% | 158,042 |
| Mar 12, 2026 | 6.51 | 6.54 | 6.36 | 6.39 | 6.34 | -2.44% | 120,688 |
| Mar 11, 2026 | 6.56 | 6.59 | 6.52 | 6.55 | 6.50 | 0.46% | 41,069 |
| Mar 10, 2026 | 6.52 | 6.62 | 6.46 | 6.52 | 6.47 | 1.09% | 87,058 |
| Mar 9, 2026 | 6.38 | 6.47 | 6.31 | 6.45 | 6.40 | 0.47% | 189,067 |
| Mar 6, 2026 | 6.44 | 6.49 | 6.38 | 6.42 | 6.37 | -0.93% | 102,810 |
| Mar 5, 2026 | 6.60 | 6.60 | 6.40 | 6.48 | 6.43 | -2.99% | 87,379 |
| Mar 4, 2026 | 6.62 | 6.69 | 6.60 | 6.68 | 6.62 | 0.91% | 150,390 |
| Mar 3, 2026 | 6.79 | 6.79 | 6.48 | 6.62 | 6.57 | -4.47% | 275,058 |
| Mar 2, 2026 | 6.90 | 6.99 | 6.80 | 6.93 | 6.87 | -2.26% | 162,555 |
| Feb 27, 2026 | 7.03 | 7.09 | 7.02 | 7.09 | 6.98 | 0.42% | 87,363 |
| Feb 26, 2026 | 7.19 | 7.19 | 7.01 | 7.06 | 6.95 | -1.53% | 250,605 |
| Feb 25, 2026 | 7.18 | 7.21 | 7.15 | 7.17 | 7.06 | 0.84% | 190,400 |
| Feb 24, 2026 | 7.09 | 7.13 | 7.06 | 7.11 | 7.00 | -0.28% | 223,556 |
| Feb 23, 2026 | 7.20 | 7.20 | 7.13 | 7.13 | 7.02 | -0.70% | 75,299 |
| Feb 20, 2026 | 7.15 | 7.18 | 7.11 | 7.18 | 7.07 | 1.13% | 234,310 |
| Feb 19, 2026 | 7.18 | 7.19 | 7.09 | 7.10 | 6.99 | -0.56% | 91,846 |
| Feb 18, 2026 | 7.18 | 7.20 | 7.11 | 7.14 | 7.03 | 0.14% | 149,174 |
| Feb 17, 2026 | 7.11 | 7.28 | 7.07 | 7.13 | 7.02 | 0.71% | 304,813 |
| Feb 13, 2026 | 7.14 | 7.14 | 7.05 | 7.08 | 6.97 | -0.84% | 171,459 |
| Feb 12, 2026 | 7.21 | 7.21 | 7.11 | 7.14 | 7.03 | -0.28% | 90,179 |
| Feb 11, 2026 | 7.22 | 7.22 | 7.09 | 7.16 | 7.05 | 1.13% | 129,189 |
| Feb 10, 2026 | 7.06 | 7.22 | 7.02 | 7.08 | 6.97 | 0.85% | 160,466 |
| Feb 9, 2026 | 6.92 | 7.02 | 6.90 | 7.02 | 6.91 | 1.89% | 119,481 |
| Feb 6, 2026 | 6.94 | 6.99 | 6.87 | 6.89 | 6.78 | 0.73% | 124,472 |
| Feb 5, 2026 | 6.75 | 7.04 | 6.75 | 6.84 | 6.73 | 0.74% | 190,977 |
| Feb 4, 2026 | 6.84 | 6.84 | 6.73 | 6.79 | 6.68 | 0.15% | 94,724 |
| Feb 3, 2026 | 6.83 | 6.83 | 6.77 | 6.78 | 6.67 | -0.15% | 103,314 |
| Feb 2, 2026 | 6.81 | 6.85 | 6.78 | 6.79 | 6.68 | -1.16% | 68,527 |
| Jan 30, 2026 | 6.96 | 6.97 | 6.86 | 6.87 | 6.71 | -1.72% | 121,783 |
| Jan 29, 2026 | 7.04 | 7.09 | 6.94 | 6.99 | 6.82 | -0.29% | 118,083 |
| Jan 28, 2026 | 7.03 | 7.07 | 7.01 | 7.01 | 6.84 | 0.14% | 112,372 |
| Jan 27, 2026 | 6.98 | 7.00 | 6.96 | 7.00 | 6.83 | 1.16% | 154,206 |
| Jan 26, 2026 | 6.94 | 6.95 | 6.90 | 6.92 | 6.76 | -0.14% | 144,129 |
| Jan 23, 2026 | 6.84 | 6.97 | 6.76 | 6.93 | 6.76 | 1.61% | 164,176 |
| Jan 22, 2026 | 6.82 | 6.86 | 6.82 | 6.82 | 6.66 | 0.44% | 66,917 |
| Jan 21, 2026 | 6.80 | 6.87 | 6.77 | 6.79 | 6.63 | - | 148,312 |
| Jan 20, 2026 | 6.71 | 6.80 | 6.69 | 6.79 | 6.63 | 1.04% | 223,594 |
| Jan 16, 2026 | 6.78 | 6.78 | 6.69 | 6.72 | 6.56 | -0.74% | 92,679 |
| Jan 15, 2026 | 6.71 | 6.78 | 6.69 | 6.77 | 6.61 | 1.20% | 188,644 |
| Jan 14, 2026 | 6.68 | 6.70 | 6.65 | 6.69 | 6.53 | 0.30% | 111,770 |
| Jan 13, 2026 | 6.63 | 6.67 | 6.62 | 6.67 | 6.51 | 0.76% | 120,409 |
| Jan 12, 2026 | 6.54 | 6.62 | 6.53 | 6.62 | 6.46 | 1.38% | 116,114 |
| Jan 9, 2026 | 6.48 | 6.56 | 6.48 | 6.53 | 6.37 | 0.46% | 80,281 |
| Jan 8, 2026 | 6.49 | 6.54 | 6.45 | 6.50 | 6.35 | 0.78% | 64,619 |
| Jan 7, 2026 | 6.46 | 6.54 | 6.45 | 6.45 | 6.30 | -0.31% | 68,591 |
| Jan 6, 2026 | 6.47 | 6.51 | 6.46 | 6.47 | 6.32 | 0.47% | 97,350 |
| Jan 5, 2026 | 6.42 | 6.48 | 6.41 | 6.44 | 6.29 | 0.78% | 88,848 |
| Jan 2, 2026 | 6.38 | 6.39 | 6.33 | 6.39 | 6.24 | 1.91% | 99,797 |
| Dec 31, 2025 | 6.32 | 6.32 | 6.26 | 6.27 | 6.12 | -0.63% | 28,363 |
| Dec 30, 2025 | 6.31 | 6.35 | 6.29 | 6.31 | 6.16 | -0.63% | 37,617 |
| Dec 29, 2025 | 6.34 | 6.38 | 6.32 | 6.35 | 6.14 | - | 59,745 |
| Dec 26, 2025 | 6.28 | 6.35 | 6.27 | 6.35 | 6.14 | 1.44% | 49,584 |
| Dec 24, 2025 | 6.30 | 6.30 | 6.24 | 6.26 | 6.06 | -1.11% | 43,653 |
| Dec 23, 2025 | 6.24 | 6.33 | 6.20 | 6.33 | 6.13 | 1.77% | 33,820 |
| Dec 22, 2025 | 6.32 | 6.36 | 6.22 | 6.22 | 6.02 | -1.58% | 43,863 |
| Dec 19, 2025 | 6.27 | 6.35 | 6.26 | 6.32 | 6.12 | 1.61% | 37,841 |
| Dec 18, 2025 | 6.22 | 6.24 | 6.18 | 6.22 | 6.02 | 0.97% | 25,471 |
| Dec 17, 2025 | 6.17 | 6.20 | 6.14 | 6.16 | 5.96 | - | 36,073 |
| Dec 16, 2025 | 6.16 | 6.22 | 6.16 | 6.16 | 5.96 | -0.48% | 27,778 |
| Dec 15, 2025 | 6.23 | 6.28 | 6.13 | 6.19 | 5.99 | 0.16% | 82,936 |
| Dec 12, 2025 | 6.26 | 6.26 | 6.15 | 6.18 | 5.98 | -0.80% | 26,078 |
| Dec 11, 2025 | 6.23 | 6.23 | 6.19 | 6.23 | 6.03 | -0.48% | 59,515 |
| Dec 10, 2025 | 6.25 | 6.29 | 6.23 | 6.26 | 6.06 | 0.21% | 39,481 |
| Dec 9, 2025 | 6.23 | 6.25 | 6.22 | 6.25 | 6.05 | -0.05% | 20,723 |
| Dec 8, 2025 | 6.26 | 6.28 | 6.22 | 6.25 | 6.05 | 0.32% | 23,685 |
| Dec 5, 2025 | 6.21 | 6.25 | 6.15 | 6.23 | 6.03 | 0.97% | 14,427 |
| Dec 4, 2025 | 6.20 | 6.22 | 6.16 | 6.17 | 5.97 | -0.48% | 14,080 |
| Dec 3, 2025 | 6.17 | 6.21 | 6.16 | 6.20 | 6.00 | 0.32% | 17,657 |