Voya Small Company Port R6 (VSPRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 10 Oct 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 09 Oct 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 08 Oct 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 07 Oct 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 04 Oct 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 03 Oct 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 02 Oct 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 01 Oct 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 30 Sept 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 27 Sept 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 26 Sept 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 25 Sept 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 24 Sept 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 23 Sept 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 20 Sept 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 19 Sept 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 18 Sept 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 17 Sept 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 16 Sept 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 13 Sept 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 12 Sept 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 11 Sept 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 10 Sept 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 09 Sept 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 06 Sept 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 05 Sept 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 04 Sept 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 03 Sept 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 30 Aug 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 29 Aug 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 28 Aug 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 27 Aug 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 26 Aug 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 23 Aug 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 22 Aug 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 21 Aug 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 20 Aug 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 19 Aug 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 16 Aug 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 15 Aug 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 14 Aug 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 13 Aug 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 12 Aug 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 09 Aug 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 08 Aug 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 07 Aug 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 06 Aug 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 05 Aug 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 02 Aug 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 01 Aug 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 31 July 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 30 July 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 29 July 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 26 July 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 25 July 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 24 July 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 23 July 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 22 July 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 19 July 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 18 July 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 17 July 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 16 July 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 15 July 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 12 July 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 11 July 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 10 July 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 09 July 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 08 July 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 05 July 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 03 July 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 02 July 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 01 July 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 28 June 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 27 June 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 26 June 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 25 June 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 24 June 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 21 June 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 20 June 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 18 June 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 17 June 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 14 June 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 13 June 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 12 June 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 11 June 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 10 June 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 07 June 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 06 June 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 05 June 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 04 June 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 03 June 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 31 May 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 30 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 29 May 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 28 May 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 24 May 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 23 May 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 22 May 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 21 May 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| *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.