Voya Emerging Markets High Income Dividend Equity Fund Common Sharesのデータ

Voya Emerging Markets High Income Dividend Equity Fund Common Sharesの基本情報

名前 Voya Emerging Markets High Income Dividend Equity Fund Common Shares
ティッカー IHD
国 United States
上場年 2011.0
セクター nan

Voya Emerging Markets High Income Dividend Equity Fund Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.24 8.11 8.22 8.16 49800.0 8.16
2021-02-12 8.2 8.1 8.17 8.13 69100.0 8.13
2021-02-11 8.36 8.07 8.1 8.15 182700.0 8.15
2021-02-10 8.12 7.96 7.99 8.09 152900.0 8.09
2021-02-09 7.99 7.89 7.89 7.98 70500.0 7.98
2021-02-08 7.89 7.82 7.86 7.87 121400.0 7.87
2021-02-05 7.88 7.78 7.88 7.85 94300.0 7.85
2021-02-04 7.83 7.72 7.83 7.79 87400.0 7.79
2021-02-03 7.85 7.77 7.81 7.78 92500.0 7.78
2021-02-02 7.82 7.7 7.74 7.79 112900.0 7.79
2021-02-01 7.66 7.55 7.55 7.63 111700.0 7.63
2021-01-29 7.57 7.44 7.55 7.48 139900.0 7.48
2021-01-28 7.69 7.58 7.66 7.63 81000.0 7.63
2021-01-27 7.9 7.62 7.85 7.62 183200.0 7.62
2021-01-26 8.12 7.95 8.08 7.95 100500.0 7.95
2021-01-25 8.13 8.05 8.06 8.11 64200.0 8.11
2021-01-22 8.04 7.97 8.03 8.03 84200.0 8.03
2021-01-21 8.2 8.07 8.14 8.09 75000.0 8.09
2021-01-20 8.14 8.09 8.11 8.11 54000.0 8.11
2021-01-19 8.03 7.62 7.99 7.99 75600.0 7.99
2021-01-15 8.01 7.87 7.98 7.89 100400.0 7.89
2021-01-14 8.01 7.76 7.93 8.01 214300.0 8.01
2021-01-13 7.94 7.63 7.63 7.84 108000.0 7.84
2021-01-12 7.69 7.61 7.67 7.66 87700.0 7.66
2021-01-11 7.67 7.52 7.62 7.6 94700.0 7.6
2021-01-08 7.68 7.49 7.58 7.64 108100.0 7.64
2021-01-07 7.57 7.4 7.47 7.52 75200.0 7.52
2021-01-06 7.45 7.36 7.4 7.41 175800.0 7.41
2021-01-05 7.41 7.27 7.29 7.41 111500.0 7.41
2021-01-04 7.4 7.27 7.35 7.28 92300.0 7.28
2020-12-31 7.3 7.23 7.29 7.26 112900.0 7.26
2020-12-30 7.36 7.29 7.3 7.3 91900.0 7.3
2020-12-29 7.44 7.36 7.39 7.42 104900.0 7.24
2020-12-28 7.4 7.3 7.4 7.33 125500.0 7.15
2020-12-24 7.4 7.34 7.4 7.35 71700.0 7.17
2020-12-23 7.4 7.34 7.39 7.39 60400.0 7.21
2020-12-22 7.42 7.27 7.42 7.33 58300.0 7.15
2020-12-21 7.45 7.35 7.42 7.44 86500.0 7.26
2020-12-18 7.51 7.41 7.48 7.46 49500.0 7.28
2020-12-17 7.53 7.45 7.51 7.48 91100.0 7.3
2020-12-16 7.45 7.38 7.4 7.43 112700.0 7.25
2020-12-15 7.47 7.38 7.47 7.4 56600.0 7.22
2020-12-14 7.48 7.37 7.37 7.44 124700.0 7.26
2020-12-11 7.37 7.31 7.32 7.36 58800.0 7.18
2020-12-10 7.46 7.33 7.33 7.39 94300.0 7.21
2020-12-09 7.58 7.31 7.47 7.33 73400.0 7.15
2020-12-08 7.51 7.43 7.43 7.49 67900.0 7.31
2020-12-07 7.6 7.46 7.54 7.5 79000.0 7.32
2020-12-04 7.58 7.5 7.5 7.54 125300.0 7.36
2020-12-03 7.61 7.43 7.43 7.52 49600.0 7.34
2020-12-02 7.44 7.33 7.34 7.43 53600.0 7.25
2020-12-01 7.4 7.25 7.26 7.37 65000.0 7.19
2020-11-30 7.37 7.23 7.37 7.24 47100.0 7.06
2020-11-27 7.41 7.34 7.34 7.4 22700.0 7.22
2020-11-25 7.37 7.3 7.33 7.34 29400.0 7.16
2020-11-24 7.4 7.3 7.37 7.35 92900.0 7.17
2020-11-23 7.37 7.32 7.37 7.34 73500.0 7.16
2020-11-20 7.33 7.23 7.33 7.31 43600.0 7.13
2020-11-19 7.32 7.18 7.21 7.32 56900.0 7.14
2020-11-18 7.23 7.1 7.17 7.23 58700.0 7.05
2020-11-17 7.19 7.02 7.06 7.18 50800.0 7.01
2020-11-16 7.09 7.0 7.08 7.07 71200.0 6.9
2020-11-13 7.0 6.85 6.89 7.0 57000.0 6.83
2020-11-12 6.92 6.81 6.89 6.87 64500.0 6.7
2020-11-11 6.91 6.85 6.89 6.9 79500.0 6.73
2020-11-10 6.94 6.85 6.91 6.9 98800.0 6.73
2020-11-09 7.0 6.91 6.99 6.96 130800.0 6.79
2020-11-06 6.87 6.79 6.86 6.87 80900.0 6.7
2020-11-05 6.89 6.79 6.8 6.87 89700.0 6.7
2020-11-04 6.76 6.64 6.64 6.74 30900.0 6.58
2020-11-03 6.63 6.56 6.59 6.59 38700.0 6.43
2020-11-02 6.59 6.48 6.48 6.55 76200.0 6.39
2020-10-30 6.56 6.41 6.53 6.44 55000.0 6.28
2020-10-29 6.61 6.55 6.57 6.55 40900.0 6.39
2020-10-28 6.6 6.53 6.6 6.56 87400.0 6.4
2020-10-27 6.69 6.6 6.64 6.66 54500.0 6.5
2020-10-26 6.71 6.62 6.67 6.66 71400.0 6.5
2020-10-23 6.73 6.67 6.71 6.73 43300.0 6.57
2020-10-22 6.69 6.65 6.67 6.66 49200.0 6.5
2020-10-21 6.69 6.61 6.66 6.67 46200.0 6.51
2020-10-20 6.65 6.56 6.63 6.64 39600.0 6.48
2020-10-19 6.62 6.56 6.6 6.58 76800.0 6.42
2020-10-16 6.6 6.53 6.54 6.59 97100.0 6.43
2020-10-15 6.64 6.48 6.52 6.53 78200.0 6.37
2020-10-14 6.7 6.57 6.63 6.62 51100.0 6.46
2020-10-13 6.73 6.63 6.65 6.65 78200.0 6.49
2020-10-12 6.66 6.6 6.61 6.66 60600.0 6.5
2020-10-09 6.6 6.55 6.59 6.58 109600.0 6.42
2020-10-08 6.6 6.49 6.54 6.55 89800.0 6.39
2020-10-07 6.5 6.45 6.46 6.49 76500.0 6.33
2020-10-06 6.45 5.8 6.39 6.42 111000.0 6.26
2020-10-05 6.4 6.28 6.35 6.38 183100.0 6.23
2020-10-02 6.38 6.3 6.33 6.35 134600.0 6.2
2020-10-01 6.52 6.41 6.49 6.44 69800.0 6.28
2020-09-30 6.64 6.58 6.59 6.61 61700.0 6.27
2020-09-29 6.73 6.52 6.6 6.58 58400.0 6.25
2020-09-28 6.6 6.51 6.53 6.6 29100.0 6.26
2020-09-25 6.5 6.45 6.5 6.45 16000.0 6.12
2020-09-24 6.52 6.44 6.48 6.5 35700.0 6.17
2020-09-23 6.62 6.47 6.61 6.47 28500.0 6.14
2020-09-22 6.59 6.51 6.55 6.59 43700.0 6.26
2020-09-21 6.6 6.51 6.59 6.57 51200.0 6.24
2020-09-18 6.74 6.61 6.73 6.62 35200.0 6.28
2020-09-17 6.75 6.7 6.72 6.73 40800.0 6.39
2020-09-16 6.78 6.67 6.71 6.74 68900.0 6.4
2020-09-15 6.68 6.65 6.68 6.68 46000.0 6.34
2020-09-14 6.66 6.57 6.64 6.61 36200.0 6.27
2020-09-11 6.57 6.52 6.53 6.54 53400.0 6.21
2020-09-10 6.54 6.48 6.54 6.51 80900.0 6.18
2020-09-09 6.55 6.47 6.5 6.51 64600.0 6.18
2020-09-08 6.5 6.42 6.44 6.47 61300.0 6.14
2020-09-04 6.59 6.46 6.51 6.55 73500.0 6.22
2020-09-03 6.61 6.5 6.61 6.53 110500.0 6.2
2020-09-02 6.68 6.61 6.68 6.64 81500.0 6.3
2020-09-01 6.69 6.62 6.62 6.67 39400.0 6.33
2020-08-31 6.74 6.62 6.74 6.62 70100.0 6.28
2020-08-28 6.79 6.7 6.72 6.76 54500.0 6.42
2020-08-27 6.81 6.69 6.76 6.73 32700.0 6.39
2020-08-26 6.79 6.73 6.79 6.78 22400.0 6.44
2020-08-25 6.81 6.68 6.7 6.79 63000.0 6.44
2020-08-24 6.74 6.67 6.67 6.74 56200.0 6.4
2020-08-21 6.61 6.53 6.54 6.61 46100.0 6.27
2020-08-20 6.62 6.56 6.58 6.56 101300.0 6.23
2020-08-19 6.78 6.63 6.74 6.64 63700.0 6.3
2020-08-18 6.84 6.76 6.79 6.76 24300.0 6.42
2020-08-17 6.86 6.77 6.77 6.84 27000.0 6.49
2020-08-14 6.83 6.73 6.79 6.75 19700.0 6.41
2020-08-13 6.85 6.77 6.84 6.83 45000.0 6.48
2020-08-12 6.81 6.69 6.71 6.81 47600.0 6.46
2020-08-11 6.78 6.63 6.72 6.66 28700.0 6.32
2020-08-10 6.77 6.48 6.49 6.7 94900.0 6.36
2020-08-07 6.59 6.48 6.55 6.48 57000.0 6.15
2020-08-06 6.66 6.59 6.66 6.61 41100.0 6.27
2020-08-05 6.75 6.59 6.69 6.61 55200.0 6.27
2020-08-04 6.64 6.57 6.57 6.64 46500.0 6.3
2020-08-03 6.58 6.51 6.53 6.54 76700.0 6.21
2020-07-31 6.55 6.45 6.5 6.55 74700.0 6.22
2020-07-30 6.6 6.49 6.6 6.49 76700.0 6.16
2020-07-29 6.64 6.54 6.54 6.62 23200.0 6.28
2020-07-28 6.56 6.47 6.5 6.56 22000.0 6.23
2020-07-27 6.52 6.44 6.44 6.51 91200.0 6.18
2020-07-24 6.42 6.39 6.4 6.42 35400.0 6.09
2020-07-23 6.49 6.41 6.46 6.44 116600.0 6.11
2020-07-22 6.56 6.39 6.54 6.46 104200.0 6.13
2020-07-21 6.58 6.48 6.54 6.58 130500.0 6.25
2020-07-20 6.47 6.38 6.38 6.47 41000.0 6.14
2020-07-17 6.4 6.32 6.4 6.4 55900.0 6.07
2020-07-16 6.39 6.31 6.38 6.37 65100.0 6.05
2020-07-15 6.58 6.38 6.58 6.44 84400.0 6.11
2020-07-14 6.51 6.41 6.42 6.45 29200.0 6.12
2020-07-13 6.55 6.46 6.47 6.54 56700.0 6.21
2020-07-10 6.48 6.4 6.46 6.4 24400.0 6.07
2020-07-09 6.52 6.45 6.51 6.47 72500.0 6.14
2020-07-08 6.46 6.36 6.38 6.43 51000.0 6.1
2020-07-07 6.38 6.3 6.36 6.33 81300.0 6.01
2020-07-06 6.51 6.27 6.27 6.37 184700.0 6.05
2020-07-02 6.21 6.09 6.13 6.2 73500.0 5.88
2020-07-01 6.1 5.99 6.04 6.06 51800.0 5.75
2020-06-30 6.28 6.18 6.22 6.21 50900.0 5.72
2020-06-29 6.29 6.17 6.24 6.22 32700.0 5.73
2020-06-26 6.27 6.21 6.26 6.22 30500.0 5.73
2020-06-25 6.3 6.24 6.27 6.3 22600.0 5.81
2020-06-24 6.35 6.27 6.32 6.3 67300.0 5.81
2020-06-23 6.41 6.35 6.41 6.37 36200.0 5.87
2020-06-22 6.38 6.26 6.26 6.36 32700.0 5.86
2020-06-19 6.32 6.25 6.32 6.26 61500.0 5.77
2020-06-18 6.25 6.15 6.15 6.22 51400.0 5.73
2020-06-17 6.26 6.17 6.19 6.22 90700.0 5.73
2020-06-16 6.26 6.16 6.23 6.2 84700.0 5.71
2020-06-15 6.14 6.04 6.08 6.1 54900.0 5.62
2020-06-12 6.22 6.12 6.22 6.19 38700.0 5.71
2020-06-11 6.24 6.09 6.2 6.1 98100.0 5.62
2020-06-10 6.42 6.35 6.4 6.38 64800.0 5.88
2020-06-09 6.37 6.33 6.37 6.33 43800.0 5.83
2020-06-08 6.45 6.38 6.38 6.42 54900.0 5.92
2020-06-05 6.43 6.28 6.28 6.4 42900.0 5.9
2020-06-04 6.29 6.24 6.26 6.24 52000.0 5.75
2020-06-03 6.35 6.22 6.22 6.33 42500.0 5.83
2020-06-02 6.22 6.12 6.12 6.2 49500.0 5.71
2020-06-01 6.11 6.02 6.02 6.08 44100.0 5.6
2020-05-29 6.01 5.91 5.91 5.99 31700.0 5.52
2020-05-28 5.99 5.92 5.98 5.95 45300.0 5.48
2020-05-27 5.98 5.88 5.97 5.98 70300.0 5.51
2020-05-26 6.01 5.92 5.96 5.98 56000.0 5.51
2020-05-22 5.94 5.8 5.94 5.86 74100.0 5.4
2020-05-21 5.94 5.89 5.94 5.93 50900.0 5.47
2020-05-20 5.95 5.89 5.9 5.94 81500.0 5.47
2020-05-19 5.9 5.83 5.85 5.89 120300.0 5.43
2020-05-18 5.88 5.73 5.73 5.86 72700.0 5.4
2020-05-15 5.73 5.66 5.73 5.71 32200.0 5.26
2020-05-14 5.77 5.65 5.71 5.77 48200.0 5.32
2020-05-13 5.86 5.73 5.85 5.76 29400.0 5.31
2020-05-12 5.87 5.82 5.85 5.83 25900.0 5.37
2020-05-11 5.86 5.8 5.86 5.83 29400.0 5.37
2020-05-08 5.85 5.77 5.79 5.84 48500.0 5.38
2020-05-07 5.77 5.7 5.73 5.71 57400.0 5.26
2020-05-06 5.8 5.68 5.79 5.69 185900.0 5.24
2020-05-05 5.81 5.75 5.76 5.79 36500.0 5.34
2020-05-04 5.75 5.65 5.67 5.72 19400.0 5.27
2020-05-01 5.69 5.62 5.65 5.66 87300.0 5.22
2020-04-30 5.9 5.75 5.86 5.8 40000.0 5.35
2020-04-29 5.89 5.79 5.81 5.88 136600.0 5.42
2020-04-28 5.8 5.67 5.79 5.78 205800.0 5.33
2020-04-27 5.78 5.74 5.78 5.77 31000.0 5.32
2020-04-24 5.78 5.66 5.78 5.7 43000.0 5.25
2020-04-23 5.85 5.66 5.85 5.74 39100.0 5.29
2020-04-22 5.81 5.7 5.7 5.77 36100.0 5.32
2020-04-21 5.73 5.64 5.73 5.64 24400.0 5.2
2020-04-20 5.91 5.78 5.88 5.8 63400.0 5.35
2020-04-17 5.93 5.81 5.85 5.93 48300.0 5.47
2020-04-16 5.85 5.72 5.81 5.74 77700.0 5.29
2020-04-15 5.8 5.62 5.79 5.78 86000.0 5.33
2020-04-14 5.95 5.81 5.82 5.81 86500.0 5.35
2020-04-13 5.81 5.68 5.74 5.81 113200.0 5.35
2020-04-09 5.89 5.7 5.76 5.73 90700.0 5.28
2020-04-08 5.72 5.48 5.71 5.72 136100.0 5.27
2020-04-07 5.66 5.53 5.66 5.61 124300.0 5.17
2020-04-06 5.52 5.32 5.32 5.49 158900.0 5.06
2020-04-03 5.37 5.22 5.36 5.3 52300.0 4.88
2020-04-02 5.39 5.26 5.33 5.36 87400.0 4.94
2020-04-01 5.48 5.17 5.39 5.29 111000.0 4.88
2020-03-31 5.85 5.56 5.59 5.83 198500.0 5.21
2020-03-30 5.61 5.51 5.51 5.57 66700.0 4.98
2020-03-27 5.61 5.4 5.59 5.58 58600.0 4.98
2020-03-26 5.69 5.53 5.53 5.68 42100.0 5.07
2020-03-25 5.57 5.2 5.2 5.47 66800.0 4.89
2020-03-24 5.19 4.83 4.89 5.12 57600.0 4.57
2020-03-23 4.86 4.62 4.86 4.73 60300.0 4.22
2020-03-20 4.99 4.91 4.91 4.99 87300.0 4.46
2020-03-19 4.88 4.56 4.76 4.82 131600.0 4.31
2020-03-18 5.19 4.9 5.14 4.92 144400.0 4.39
2020-03-17 5.55 5.28 5.33 5.45 75800.0 4.87
2020-03-16 5.46 4.69 5.4 5.31 100600.0 4.74
2020-03-13 5.87 5.46 5.55 5.86 124300.0 5.23
2020-03-12 5.88 5.23 5.77 5.43 242800.0 4.85
2020-03-11 6.34 6.18 6.27 6.2 190200.0 5.54
2020-03-10 6.62 6.21 6.49 6.35 333300.0 5.67
2020-03-09 6.67 6.27 6.67 6.43 164200.0 5.74
2020-03-06 6.94 6.77 6.88 6.94 68100.0 6.2
2020-03-05 7.12 7.0 7.06 7.03 56900.0 6.28
2020-03-04 7.12 7.0 7.04 7.12 81200.0 6.36
2020-03-03 7.06 6.9 6.98 6.96 111200.0 6.22
2020-03-02 6.95 6.6 6.67 6.92 119400.0 6.18
2020-02-28 6.75 6.53 6.7 6.69 302100.0 5.98
2020-02-27 7.12 6.86 7.1 6.87 162500.0 6.14
2020-02-26 7.37 7.15 7.21 7.16 112600.0 6.4
2020-02-25 7.55 7.2 7.55 7.2 148000.0 6.43
2020-02-24 7.57 7.44 7.51 7.51 93600.0 6.71
2020-02-21 7.67 7.61 7.66 7.62 53800.0 6.81
2020-02-20 7.7 7.59 7.67 7.7 60600.0 6.88
2020-02-19 7.77 7.72 7.73 7.73 35500.0 6.9
2020-02-18 7.85 7.68 7.85 7.68 70800.0 6.86