Voya Emerging Markets High Dividend Equity Fund (IHD)

IHD
🏛️ Vereinigte Staaten →
6.20
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 7.12 7.13 7.09 7.10 0.1M
2021-12-30 7.12 7.16 7.02 7.12 0.1M
2021-12-29 7.29 7.35 7.26 7.29 0.1M
2021-12-28 7.35 7.35 7.29 7.29 0.0M
2021-12-27 7.31 7.35 7.29 7.30 0.1M
2021-12-23 7.29 7.43 7.24 7.28 0.0M
2021-12-22 7.14 7.28 7.13 7.26 0.1M
2021-12-21 7.07 7.14 7.07 7.12 0.1M
2021-12-20 6.98 7.15 6.96 7.01 0.1M
2021-12-17 7.00 7.07 6.97 7.06 0.1M
2021-12-16 7.08 7.12 7.00 7.00 0.1M
2021-12-15 7.01 7.07 6.92 7.05 0.1M
2021-12-14 7.02 7.07 7.00 7.03 0.1M
2021-12-13 7.15 7.15 7.03 7.04 0.1M
2021-12-10 7.21 7.22 7.13 7.18 0.1M
2021-12-09 7.20 7.20 7.16 7.17 0.1M
2021-12-08 7.38 7.38 7.20 7.21 0.1M
2021-12-07 7.24 7.32 7.19 7.20 0.0M
2021-12-06 7.13 7.17 7.11 7.15 0.1M
2021-12-03 7.26 7.26 7.12 7.12 0.0M
2021-12-02 7.23 7.30 7.22 7.24 0.1M
2021-12-01 7.27 7.31 7.16 7.19 0.1M
2021-11-30 7.23 7.26 7.12 7.19 0.1M
2021-11-29 7.24 7.24 7.13 7.18 0.1M
2021-11-26 7.31 7.31 7.14 7.17 0.1M
2021-11-24 7.35 7.35 7.27 7.35 0.0M
2021-11-23 7.34 7.40 7.30 7.34 0.0M
2021-11-22 7.49 7.50 7.30 7.32 0.1M
2021-11-19 7.42 7.48 7.40 7.46 0.0M
2021-11-18 7.54 7.54 7.40 7.42 0.0M
2021-11-17 7.53 7.55 7.50 7.54 0.1M
2021-11-16 7.53 7.54 7.52 7.52 0.0M
2021-11-15 7.59 7.59 7.51 7.54 0.0M
2021-11-12 7.57 7.57 7.51 7.55 0.0M
2021-11-11 7.49 7.54 7.49 7.53 0.0M
2021-11-10 7.44 7.48 7.42 7.45 0.1M
2021-11-09 7.41 7.47 7.38 7.42 0.1M
2021-11-08 7.30 7.39 7.30 7.39 0.1M
2021-11-05 7.28 7.31 7.23 7.30 0.1M
2021-11-04 7.28 7.31 7.22 7.23 0.1M
2021-11-03 7.21 7.30 7.21 7.30 0.1M
2021-11-02 7.28 7.28 7.21 7.21 0.1M
2021-11-01 7.26 7.32 7.25 7.32 0.1M
2021-10-29 7.31 7.31 7.20 7.24 0.1M
2021-10-28 7.36 7.36 7.31 7.34 0.1M
2021-10-27 7.41 7.43 7.37 7.38 0.0M
2021-10-26 7.42 7.44 7.40 7.41 0.1M
2021-10-25 7.38 7.41 7.35 7.39 0.1M
2021-10-22 7.43 7.43 7.33 7.36 0.0M
2021-10-21 7.39 7.49 7.36 7.40 0.0M
2021-10-20 7.47 7.47 7.40 7.40 0.1M
2021-10-19 7.47 7.47 7.42 7.47 0.0M
2021-10-18 7.40 7.45 7.38 7.44 0.1M
2021-10-15 7.44 7.47 7.40 7.41 0.1M
2021-10-14 7.40 7.41 7.33 7.41 0.1M
2021-10-13 7.34 7.38 7.31 7.38 0.0M
2021-10-12 7.32 7.32 7.25 7.30 0.1M
2021-10-11 7.36 7.37 7.28 7.32 0.0M
2021-10-08 7.44 7.44 7.26 7.35 0.1M
2021-10-07 7.23 7.43 7.23 7.43 0.1M
2021-10-06 7.15 7.16 7.06 7.16 0.1M
2021-10-05 7.11 7.18 7.09 7.18 0.1M
2021-10-04 7.19 7.19 7.09 7.12 0.0M
2021-10-01 7.25 7.26 7.17 7.19 0.1M
2021-09-30 7.44 7.44 7.39 7.39 0.1M
2021-09-29 7.41 7.43 7.35 7.38 0.1M
2021-09-28 7.39 7.43 7.36 7.37 0.1M
2021-09-27 7.43 7.43 7.36 7.40 0.0M
2021-09-24 7.40 7.44 7.39 7.40 0.1M
2021-09-23 7.44 7.45 7.38 7.42 0.0M
2021-09-22 7.36 7.40 7.36 7.38 0.0M
2021-09-21 7.31 7.32 7.27 7.28 0.0M
2021-09-20 7.39 7.40 7.15 7.24 0.4M
2021-09-17 7.60 7.61 7.52 7.53 0.0M
2021-09-16 7.61 7.61 7.55 7.55 0.0M
2021-09-15 7.57 7.66 7.53 7.65 0.1M
2021-09-14 7.60 7.61 7.55 7.56 0.0M
2021-09-13 7.62 7.62 7.59 7.61 0.1M
2021-09-10 7.62 7.64 7.57 7.59 0.1M
2021-09-09 7.56 7.59 7.52 7.54 0.0M
2021-09-08 7.64 7.64 7.56 7.57 0.0M
2021-09-07 7.66 7.70 7.64 7.66 0.1M
2021-09-03 7.69 7.73 7.63 7.63 0.1M
2021-09-02 7.73 7.77 7.67 7.67 0.0M
2021-09-01 7.72 7.79 7.72 7.74 0.1M
2021-08-31 7.69 7.75 7.69 7.70 0.1M
2021-08-30 7.62 7.68 7.60 7.63 0.1M
2021-08-27 7.57 7.64 7.56 7.62 0.1M
2021-08-26 7.60 7.60 7.53 7.53 0.0M
2021-08-25 7.64 7.64 7.61 7.61 0.1M
2021-08-24 7.54 7.64 7.54 7.62 0.1M
2021-08-23 7.42 7.48 7.39 7.47 0.1M
2021-08-20 7.27 7.37 7.24 7.36 0.1M
2021-08-19 7.27 7.30 7.21 7.29 0.2M
2021-08-18 7.34 7.42 7.32 7.32 0.3M
2021-08-17 7.35 7.38 7.32 7.34 0.1M
2021-08-16 7.41 7.42 7.32 7.42 0.1M
2021-08-13 7.46 7.46 7.42 7.46 0.1M
2021-08-12 7.49 7.50 7.41 7.46 0.1M
2021-08-11 7.51 7.51 7.48 7.50 0.1M
2021-08-10 7.44 7.50 7.43 7.48 0.1M
2021-08-09 7.48 7.50 7.41 7.45 0.1M
2021-08-06 7.47 7.49 7.41 7.43 0.2M
2021-08-05 7.52 7.56 7.48 7.50 0.5M
2021-08-04 7.60 7.60 7.46 7.49 0.3M
2021-08-03 7.57 7.60 7.51 7.60 0.1M
2021-08-02 7.56 7.60 7.52 7.54 0.1M
2021-07-30 7.58 7.62 7.51 7.51 0.1M
2021-07-29 7.64 7.64 7.57 7.61 0.0M
2021-07-28 7.52 7.63 7.52 7.61 0.1M
2021-07-27 7.49 7.49 7.41 7.47 0.1M
2021-07-26 7.62 7.66 7.55 7.59 0.1M
2021-07-23 7.87 7.89 7.65 7.76 0.1M
2021-07-22 7.94 7.94 7.86 7.88 0.0M
2021-07-21 7.92 7.99 7.92 7.95 0.1M
2021-07-20 7.90 7.97 7.90 7.95 0.1M
2021-07-19 7.87 7.96 7.85 7.88 0.1M
2021-07-16 8.03 8.05 7.98 7.98 0.0M
2021-07-15 8.13 8.17 7.99 8.01 0.1M
2021-07-14 8.06 8.10 8.03 8.08 0.0M
2021-07-13 7.90 8.02 7.90 7.99 0.1M
2021-07-12 7.86 7.92 7.82 7.87 0.0M
2021-07-09 7.91 7.94 7.86 7.86 0.1M
2021-07-08 8.00 8.00 7.80 7.80 0.1M
2021-07-07 8.09 8.10 7.98 8.01 0.1M
2021-07-06 8.28 8.28 8.06 8.09 0.1M
2021-07-02 8.28 8.32 8.27 8.28 0.0M
2021-07-01 8.43 8.55 8.28 8.28 0.1M
2021-06-30 8.60 8.68 8.57 8.58 0.0M
2021-06-29 8.55 8.67 8.53 8.55 0.1M
2021-06-28 8.45 8.56 8.45 8.56 0.1M
2021-06-25 8.40 8.47 8.32 8.40 0.1M
2021-06-24 8.25 8.36 8.25 8.36 0.1M
2021-06-23 8.27 8.33 8.18 8.18 0.1M
2021-06-22 8.13 8.26 8.13 8.23 0.1M
2021-06-21 8.09 8.18 8.07 8.18 0.1M
2021-06-18 8.26 8.28 8.06 8.08 0.1M
2021-06-17 8.37 8.47 8.30 8.30 0.1M
2021-06-16 8.50 8.62 8.33 8.35 0.1M
2021-06-15 8.63 8.63 8.44 8.49 0.1M
2021-06-14 8.66 8.66 8.60 8.60 0.1M
2021-06-11 8.71 8.71 8.61 8.65 0.0M
2021-06-10 8.70 8.70 8.64 8.66 0.1M
2021-06-09 8.67 8.68 8.60 8.63 0.1M
2021-06-08 8.59 8.61 8.57 8.61 0.1M
2021-06-07 8.56 8.60 8.56 8.59 0.1M
2021-06-04 8.54 8.64 8.54 8.61 0.0M
2021-06-03 8.57 8.63 8.53 8.54 0.0M
2021-06-02 8.59 8.62 8.57 8.62 0.1M
2021-06-01 8.44 8.59 8.44 8.56 0.2M
2021-05-28 8.39 8.46 8.39 8.42 0.1M
2021-05-27 8.31 8.37 8.28 8.35 0.0M
2021-05-26 8.27 8.36 8.25 8.35 0.1M
2021-05-25 8.20 8.27 8.19 8.26 0.1M
2021-05-24 8.03 8.11 8.03 8.11 0.0M
2021-05-21 8.10 8.12 8.00 8.00 0.0M
2021-05-20 8.11 8.14 8.10 8.13 0.0M
2021-05-19 8.03 8.10 8.00 8.08 0.0M
2021-05-18 7.98 8.12 7.98 8.06 0.1M
2021-05-17 7.92 8.04 7.92 7.97 0.1M
2021-05-14 7.92 8.03 7.89 7.97 0.1M
2021-05-13 7.93 7.94 7.85 7.86 0.1M
2021-05-12 7.90 7.99 7.90 7.92 0.0M
2021-05-11 7.99 8.00 7.90 7.99 0.1M
2021-05-10 8.07 8.10 8.02 8.02 0.0M
2021-05-07 8.04 8.15 8.04 8.11 0.1M
2021-05-06 8.04 8.04 8.02 8.02 0.0M
2021-05-05 8.03 8.06 8.01 8.03 0.0M
2021-05-04 8.01 8.06 7.93 7.95 0.1M
2021-05-03 7.97 8.06 7.96 8.06 0.1M
2021-04-30 8.01 8.01 7.92 7.96 0.0M
2021-04-29 8.06 8.06 7.99 8.03 0.1M
2021-04-28 8.00 8.06 7.97 8.04 0.0M
2021-04-27 7.94 7.97 7.94 7.97 0.0M
2021-04-26 7.91 7.94 7.89 7.93 0.1M
2021-04-23 7.84 7.91 7.83 7.91 0.1M
2021-04-22 7.84 7.87 7.77 7.77 0.1M
2021-04-21 7.81 7.87 7.81 7.85 0.1M
2021-04-20 7.87 7.90 7.80 7.80 0.0M
2021-04-19 7.93 7.95 7.85 7.87 0.0M
2021-04-16 7.93 7.97 7.86 7.90 0.1M
2021-04-15 7.97 7.97 7.88 7.92 0.1M
2021-04-14 7.91 7.96 7.85 7.91 0.1M
2021-04-13 7.90 7.90 7.85 7.85 0.0M
2021-04-12 7.90 7.92 7.83 7.88 0.1M
2021-04-09 7.92 7.92 7.85 7.88 0.0M
2021-04-08 7.90 7.94 7.85 7.92 0.1M
2021-04-07 7.89 7.89 7.74 7.85 0.1M
2021-04-06 7.85 7.91 7.80 7.91 0.1M
2021-04-05 8.00 8.00 7.70 7.81 0.1M
2021-04-01 7.91 8.03 7.87 7.97 0.1M
2021-03-31 7.93 8.00 7.92 8.00 0.0M
2021-03-30 7.96 7.97 7.93 7.95 0.1M
2021-03-29 7.86 7.93 7.86 7.90 0.1M
2021-03-26 7.90 7.92 7.81 7.89 0.1M
2021-03-25 7.86 7.89 7.80 7.82 0.0M
2021-03-24 7.99 8.01 7.87 7.88 0.1M
2021-03-23 8.00 8.04 7.99 8.01 0.1M
2021-03-22 8.07 8.08 8.03 8.05 0.0M
2021-03-19 8.03 8.09 8.02 8.02 0.1M
2021-03-18 8.13 8.14 8.04 8.06 0.1M
2021-03-17 8.07 8.13 8.02 8.13 0.1M
2021-03-16 8.13 8.17 8.10 8.14 0.1M
2021-03-15 8.05 8.10 8.03 8.09 0.1M
2021-03-12 8.03 8.04 7.99 8.04 0.1M
2021-03-11 8.02 8.05 7.79 8.04 0.1M
2021-03-10 7.91 7.92 7.84 7.88 0.1M
2021-03-09 7.73 7.87 7.73 7.84 0.1M
2021-03-08 7.77 7.80 7.70 7.71 0.1M
2021-03-05 7.89 7.96 7.67 7.80 0.2M
2021-03-04 8.01 8.10 7.82 7.85 0.1M
2021-03-03 8.06 8.08 8.01 8.05 0.0M
2021-03-02 8.05 8.09 8.02 8.03 0.1M
2021-03-01 8.01 8.17 7.98 8.05 0.1M
2021-02-26 8.01 8.01 7.90 7.95 0.1M
2021-02-25 8.05 8.10 7.99 8.01 0.1M
2021-02-24 8.05 8.06 7.98 8.05 0.1M
2021-02-23 8.05 8.05 7.99 8.04 0.1M
2021-02-22 8.20 8.20 8.05 8.07 0.1M
2021-02-19 8.25 8.29 8.20 8.27 0.1M
2021-02-18 8.25 8.25 8.15 8.19 0.1M
2021-02-17 8.23 8.28 8.20 8.26 0.1M
2021-02-16 8.22 8.24 8.11 8.16 0.0M
2021-02-12 8.17 8.20 8.10 8.13 0.1M
2021-02-11 8.10 8.36 8.08 8.15 0.2M
2021-02-10 7.99 8.12 7.96 8.09 0.2M
2021-02-09 7.89 7.99 7.89 7.98 0.1M
2021-02-08 7.86 7.89 7.82 7.87 0.1M
2021-02-05 7.88 7.88 7.78 7.85 0.1M
2021-02-04 7.83 7.83 7.72 7.79 0.1M
2021-02-03 7.81 7.85 7.77 7.78 0.1M
2021-02-02 7.74 7.82 7.70 7.79 0.1M
2021-02-01 7.55 7.66 7.55 7.63 0.1M
2021-01-29 7.55 7.57 7.44 7.48 0.1M
2021-01-28 7.66 7.69 7.58 7.63 0.1M
2021-01-27 7.85 7.90 7.62 7.62 0.2M
2021-01-26 8.08 8.12 7.95 7.95 0.1M
2021-01-25 8.06 8.13 8.05 8.11 0.1M
2021-01-22 8.03 8.04 7.97 8.03 0.1M
2021-01-21 8.14 8.20 8.07 8.09 0.1M
2021-01-20 8.11 8.14 8.09 8.11 0.1M
2021-01-19 7.99 8.03 7.62 7.99 0.1M
2021-01-15 7.98 8.01 7.87 7.89 0.1M
2021-01-14 7.93 8.01 7.76 8.01 0.2M
2021-01-13 7.63 7.94 7.63 7.84 0.1M
2021-01-12 7.67 7.69 7.61 7.66 0.1M
2021-01-11 7.62 7.67 7.52 7.60 0.1M
2021-01-08 7.58 7.68 7.49 7.64 0.1M
2021-01-07 7.47 7.57 7.40 7.52 0.1M
2021-01-06 7.40 7.45 7.36 7.41 0.2M
2021-01-05 7.29 7.41 7.27 7.41 0.1M
2021-01-04 7.35 7.40 7.27 7.28 0.1M