ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Voya Emerging Markets High Dividend Equity Fund (NY:IHD)

7.250 +0.020 (+0.28%)
Streaming Delayed Price Updated: 9:55 AM EDT, Apr 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 7.220 7.240 7.185 7.230 45,473 -0.01(-0.14%)
Apr 17, 2026 7.240 7.290 7.190 7.240 218,673 +0.06(+0.84%)
Apr 16, 2026 7.180 7.200 7.110 7.180 39,960 +0.05(+0.70%)
Apr 15, 2026 7.160 7.160 7.050 7.130 47,366 -0.04(-0.56%)
Apr 14, 2026 7.080 7.170 7.010 7.170 116,496 +0.16(+2.28%)
Apr 13, 2026 6.940 7.020 6.720 7.010 67,605 +0.03(+0.43%)
Apr 10, 2026 7.000 7.010 6.940 6.980 42,824 +0.02(+0.29%)
Apr 09, 2026 6.980 6.990 6.550 6.960 155,327 -0.03(-0.43%)
Apr 08, 2026 6.880 7.039 6.870 6.990 114,582 +0.33(+4.95%)
Apr 07, 2026 6.700 6.700 6.600 6.660 67,841 -0.04(-0.60%)
Apr 06, 2026 6.680 6.700 6.650 6.700 55,447 +0.07(+1.06%)
Apr 02, 2026 6.530 6.631 6.480 6.630 93,828 -0.00(-0.08%)
Apr 01, 2026 6.650 6.670 6.591 6.635 40,339 -0.03(-0.38%)
Mar 31, 2026 6.470 6.690 6.449 6.660 399,678 +0.24(+3.74%)
Mar 30, 2026 6.520 6.520 6.360 6.420 65,780 -0.03(-0.47%)
Mar 27, 2026 6.460 6.500 6.395 6.450 134,958 +0.00(+0.00%)
Mar 26, 2026 6.530 6.570 6.450 6.450 187,318 -0.12(-1.83%)
Mar 25, 2026 6.540 6.620 6.520 6.570 69,947 +0.10(+1.55%)
Mar 24, 2026 6.420 6.490 6.410 6.470 62,470 -0.03(-0.46%)
Mar 23, 2026 6.440 6.500 6.430 6.500 45,320 +0.17(+2.69%)
Mar 20, 2026 6.470 6.470 6.330 6.330 142,371 -0.21(-3.21%)
Mar 19, 2026 6.500 6.540 6.410 6.540 49,723 +0.00(+0.00%)
Mar 18, 2026 6.700 6.712 6.540 6.540 135,976 -0.13(-1.95%)
Mar 17, 2026 6.600 6.690 6.570 6.670 158,241 +0.09(+1.37%)
Mar 16, 2026 6.500 6.600 6.490 6.580 231,106 +0.17(+2.65%)
Mar 13, 2026 6.450 6.540 6.280 6.410 158,042 +0.02(+0.31%)
Mar 12, 2026 6.510 6.540 6.360 6.390 120,689 -0.16(-2.44%)
Mar 11, 2026 6.560 6.590 6.519 6.550 41,069 +0.03(+0.46%)
Mar 10, 2026 6.520 6.620 6.460 6.520 87,058 +0.07(+1.09%)
Mar 09, 2026 6.380 6.470 6.310 6.450 189,068 +0.03(+0.47%)
Mar 06, 2026 6.440 6.485 6.380 6.420 102,811 -0.06(-0.93%)
Mar 05, 2026 6.600 6.600 6.400 6.480 87,379 -0.20(-2.99%)
Mar 04, 2026 6.620 6.690 6.600 6.680 150,392 +0.06(+0.91%)
Mar 03, 2026 6.790 6.790 6.480 6.620 275,060 -0.31(-4.47%)
Mar 02, 2026 6.900 6.990 6.799 6.930 162,555 -0.16(-2.26%)
Feb 27, 2026 7.030 7.090 7.015 7.090 87,363 +0.03(+0.42%)
Feb 26, 2026 7.190 7.190 7.010 7.060 250,606 -0.11(-1.53%)
Feb 25, 2026 7.180 7.210 7.150 7.170 190,400 +0.06(+0.84%)
Feb 24, 2026 7.090 7.126 7.060 7.110 223,558 -0.02(-0.28%)
Feb 23, 2026 7.200 7.200 7.125 7.130 75,300 -0.05(-0.70%)
Feb 20, 2026 7.150 7.180 7.110 7.180 234,310 +0.08(+1.13%)
Feb 19, 2026 7.180 7.185 7.090 7.100 91,846 -0.04(-0.56%)
Feb 18, 2026 7.180 7.200 7.105 7.140 149,174 +0.01(+0.14%)
Feb 17, 2026 7.110 7.280 7.071 7.130 304,813 +0.05(+0.71%)
Feb 13, 2026 7.140 7.140 7.050 7.080 171,459 -0.06(-0.84%)
Feb 12, 2026 7.210 7.210 7.110 7.140 90,179 -0.02(-0.28%)
Feb 11, 2026 7.220 7.220 7.090 7.160 129,189 +0.08(+1.13%)
Feb 10, 2026 7.060 7.220 7.020 7.080 160,466 +0.06(+0.85%)
Feb 09, 2026 6.920 7.020 6.900 7.020 119,481 +0.13(+1.89%)
Feb 06, 2026 6.940 6.990 6.870 6.890 124,472 +0.05(+0.73%)
Feb 05, 2026 6.750 7.040 6.750 6.840 190,977 +0.05(+0.74%)
Feb 04, 2026 6.840 6.843 6.730 6.790 94,724 +0.01(+0.15%)
Feb 03, 2026 6.830 6.833 6.770 6.780 103,313 -0.01(-0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.