Voya Global High Dividend Low Vol C (NAWCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 02 July 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 01 July 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 28 June 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 27 June 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 26 June 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 25 June 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 24 June 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 21 June 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 20 June 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 18 June 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 17 June 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 14 June 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 13 June 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 12 June 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 11 June 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 10 June 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 07 June 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 06 June 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 05 June 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 04 June 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 03 June 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 31 May 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 30 May 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 29 May 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 28 May 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 24 May 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 23 May 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 22 May 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 21 May 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 20 May 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 17 May 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 16 May 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 15 May 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 14 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 13 May 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 10 May 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 09 May 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 08 May 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 07 May 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 06 May 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 03 May 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 02 May 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 01 May 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 30 Apr 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 29 Apr 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 26 Apr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 25 Apr 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 24 Apr 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 23 Apr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 22 Apr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 19 Apr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 18 Apr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 17 Apr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 16 Apr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 15 Apr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 12 Apr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 11 Apr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 10 Apr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 09 Apr 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 08 Apr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 05 Apr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 04 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 03 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 02 Apr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 01 Apr 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 01 Apr 2024 | 0.125 Dividend | |||||
| 28 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.76 | - |
| 27 Mar 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.67 | - |
| 26 Mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.17 | - |
| 25 Mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.18 | - |
| 22 Mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.19 | - |
| 21 Mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.38 | - |
| 20 Mar 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.27 | - |
| 19 Mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.02 | - |
| 18 Mar 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.83 | - |
| 15 Mar 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.81 | - |
| 14 Mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.77 | - |
| 13 Mar 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.97 | - |
| 12 Mar 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.97 | - |
| 11 Mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.82 | - |
| 08 Mar 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.71 | - |
| 07 Mar 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.71 | - |
| 06 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.48 | - |
| 05 Mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.21 | - |
| 04 Mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.26 | - |
| 01 Mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.21 | - |
| 29 Feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.05 | - |
| 28 Feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 38.96 | - |
| 27 Feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.05 | - |
| 26 Feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.02 | - |
| 23 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.18 | - |
| 22 Feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.05 | - |
| 21 Feb 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.79 | - |
| 20 Feb 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.62 | - |
| 16 Feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.54 | - |
| 15 Feb 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.59 | - |
| 14 Feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.19 | - |
| 13 Feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.96 | - |
| 12 Feb 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.36 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.