Voya US High Dividend Low Volatility R6 (VHDRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 July 2024 | - | - | - | - | - | - |
| 05 July 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 03 July 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 02 July 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 01 July 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 01 July 2024 | 0.052 Dividend | |||||
| 28 June 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.87 | - |
| 27 June 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.84 | - |
| 26 June 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.84 | - |
| 25 June 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.89 | - |
| 24 June 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.97 | - |
| 21 June 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.88 | - |
| 20 June 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.87 | - |
| 18 June 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.83 | - |
| 17 June 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.78 | - |
| 14 June 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.71 | - |
| 13 June 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.77 | - |
| 12 June 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.80 | - |
| 11 June 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.79 | - |
| 10 June 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.83 | - |
| 07 June 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.82 | - |
| 06 June 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.84 | - |
| 05 June 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | - |
| 04 June 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.83 | - |
| 03 June 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.83 | - |
| 31 May 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.88 | - |
| 30 May 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.71 | - |
| 29 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.64 | - |
| 28 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.75 | - |
| 24 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | - |
| 23 May 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.82 | - |
| 22 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | - |
| 21 May 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.99 | - |
| 20 May 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.98 | - |
| 17 May 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.02 | - |
| 16 May 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.99 | - |
| 15 May 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.98 | - |
| 14 May 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.93 | - |
| 13 May 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.91 | - |
| 10 May 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.93 | - |
| 09 May 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.90 | - |
| 08 May 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.83 | - |
| 07 May 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.83 | - |
| 06 May 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.78 | - |
| 03 May 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.70 | - |
| 02 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | - |
| 01 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.61 | - |
| 30 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.61 | - |
| 29 Apr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.74 | - |
| 26 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.68 | - |
| 25 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.69 | - |
| 24 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.75 | - |
| 23 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.73 | - |
| 22 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.67 | - |
| 19 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.61 | - |
| 18 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.51 | - |
| 17 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.48 | - |
| 16 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.50 | - |
| 15 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.54 | - |
| 12 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.60 | - |
| 11 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.71 | - |
| 10 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.75 | - |
| 09 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.89 | - |
| 08 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.90 | - |
| 05 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.90 | - |
| 04 Apr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.84 | - |
| 03 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.94 | - |
| 02 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | - |
| 01 Apr 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.01 | - |
| 01 Apr 2024 | 0.095 Dividend | |||||
| 28 Mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.07 | - |
| 27 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.02 | - |
| 26 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.87 | - |
| 25 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.87 | - |
| 22 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.88 | - |
| 21 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.95 | - |
| 20 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.90 | - |
| 19 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.83 | - |
| 18 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
| 15 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
| 14 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.77 | - |
| 13 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.81 | - |
| 12 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.81 | - |
| 11 Mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.72 | - |
| 08 Mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.72 | - |
| 07 Mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.72 | - |
| 06 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.69 | - |
| 05 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.62 | - |
| 04 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.64 | - |
| 01 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.61 | - |
| 29 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.59 | - |
| 28 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.57 | - |
| 27 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.57 | - |
| 26 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.55 | - |
| 23 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.60 | - |
| 22 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | - |
| 21 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.48 | - |
| 20 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.41 | - |
| 16 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.42 | - |
| 15 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.45 | - |
| *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.