Stockscreener 앱 받기
6.23
0.97%
0.06
Voya Emerging Markets High Dividend Equity Fund 주식 (IHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $6.25 | $6.15 | $0.10 | 8,594.0 | +0.97% |
| 2025-12-04 | $6.22 | $6.16 | $0.0575 | 14,080.0 | -0.48% |
| 2025-12-03 | $6.21 | $6.16 | $0.05 | 17,657.0 | +0.32% |
| 2025-12-02 | $6.21 | $6.15 | $0.0605 | 26,207.0 | -0.32% |
| 2025-12-01 | $6.20 | $6.11 | $0.0885 | 27,616.0 | -0.64% |
| 2025-11-28 | $6.26 | $6.18 | $0.08 | 30,035.0 | +1.46% |
| 2025-11-26 | $6.17 | $6.11 | $0.0628 | 40,190.0 | +0.82% |
| 2025-11-25 | $6.10 | $6.04 | $0.06 | 40,668.0 | +0.83% |
| 2025-11-24 | $6.07 | $6.01 | $0.06 | 66,677.0 | +0.67% |
| 2025-11-21 | $6.11 | $5.93 | $0.18 | 46,641.0 | -0.50% |
| 2025-11-20 | $6.21 | $6.03 | $0.1798 | 44,494.0 | -1.47% |
| 2025-11-19 | $6.18 | $6.10 | $0.08 | 57,723.0 | -0.97% |
| 2025-11-18 | $6.20 | $6.14 | $0.055 | 27,932.0 | -0.16% |
| 2025-11-17 | $6.28 | $6.20 | $0.0754 | 43,712.0 | -0.64% |
| 2025-11-14 | $6.27 | $6.20 | $0.07 | 29,127.0 | -0.16% |
| 2025-11-13 | $6.31 | $6.22 | $0.0856 | 34,196.0 | -0.64% |
| 2025-11-12 | $6.38 | $6.29 | $0.0899 | 43,561.0 | -0.79% |
| 2025-11-11 | $6.34 | $6.29 | $0.05 | 137,663.0 | +0.63% |
| 2025-11-10 | $6.32 | $6.28 | $0.04 | 109,167.0 | +1.12% |
| 2025-11-07 | $6.27 | $6.15 | $0.1215 | 59,129.0 | +0.16% |
| 2025-11-06 | $6.31 | $6.21 | $0.10 | 38,225.0 | -1.03% |
| 2025-11-05 | $6.30 | $6.21 | $0.0839 | 62,097.0 | +0.56% |
Voya Emerging Markets High Dividend Equity Fund 주식 (IHD) 연도별 가격 이력
이 심층 분석에서는 Voya Emerging Markets High Dividend Equity Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IHD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Voya Emerging Markets High Dividend Equity Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Voya Emerging Markets High Dividend Equity Fund 주식 (IHD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.25 | $6.11 | $0.1385 | 94,154.0 | -0.16% |
| 2025-11 | $6.40 | $5.93 | $0.4656 | 1,062,592.0 | -2.65% |
| 2025-10 | $6.49 | $6.08 | $0.41 | 1,236,840.0 | +2.23% |
| 2025-09 | $6.27 | $5.84 | $0.4259 | 1,170,820.0 | +5.02% |
| 2025-08 | $6.00 | $5.75 | $0.25 | 947,522.0 | +1.19% |
| 2025-07 | $5.99 | $5.77 | $0.22 | 1,430,450.0 | -0.67% |
| 2025-06 | $5.97 | $5.58 | $0.3912 | 1,093,301.0 | +4.76% |
| 2025-05 | $5.73 | $5.13 | $0.60 | 2,289,209.0 | +8.41% |
| 2025-04 | $5.30 | $4.54 | $0.7585 | 1,555,156.0 | -2.06% |
| 2025-03 | $5.45 | $5.22 | $0.23 | 1,068,903.0 | +0.00% |
| 2025-02 | $5.54 | $5.06 | $0.4827 | 2,017,311.0 | +3.29% |
| 2025-01 | $5.25 | $4.95 | $0.30 | 1,658,360.0 | +3.19% |
Voya Emerging Markets High Dividend Equity Fund 주식 (IHD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.30 | $5.04 | $0.26 | 1,520,393.0 | -2.32% |
| 2024-11 | $5.44 | $5.08 | $0.359 | 1,880,580.0 | -4.44% |
| 2024-10 | $5.74 | $5.38 | $0.3602 | 2,191,071.0 | -5.17% |
| 2024-09 | $5.82 | $5.15 | $0.6722 | 1,406,673.0 | +4.91% |
| 2024-08 | $5.48 | $5.07 | $0.41 | 734,036.0 | +0.15% |
| 2024-07 | $5.52 | $5.19 | $0.33 | 986,962.0 | +0.93% |
| 2024-06 | $5.41 | $5.18 | $0.2294 | 651,074.0 | +2.67% |
| 2024-05 | $5.42 | $5.12 | $0.3001 | 844,203.0 | +1.26% |
| 2024-04 | $5.25 | $5.00 | $0.255 | 1,158,899.0 | -1.80% |
| 2024-03 | $5.37 | $5.15 | $0.22 | 633,719.0 | +1.93% |
| 2024-02 | $5.26 | $5.01 | $0.25 | 474,680.0 | +2.58% |
| 2024-01 | $5.24 | $4.90 | $0.3396 | 559,704.0 | -4.73% |
Voya Emerging Markets High Dividend Equity Fund 주식 (IHD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.31 | $4.91 | $0.40 | 869,530.0 | +6.22% |
| 2023-11 | $5.04 | $4.54 | $0.50 | 793,372.0 | +9.21% |
| 2023-10 | $4.89 | $4.49 | $0.40 | 1,469,644.0 | -7.51% |
| 2023-09 | $5.20 | $4.89 | $0.3087 | 826,765.0 | -3.14% |
| 2023-08 | $5.44 | $4.99 | $0.45 | 874,122.0 | -6.09% |
| 2023-07 | $5.47 | $5.02 | $0.45 | 748,025.0 | +3.83% |
| 2023-06 | $5.45 | $5.01 | $0.44 | 548,440.0 | +3.98% |
| 2023-05 | $5.21 | $5.00 | $0.21 | 966,368.0 | -2.14% |
| 2023-04 | $5.36 | $5.04 | $0.32 | 927,562.0 | -4.47% |
| 2023-03 | $5.42 | $5.10 | $0.32 | 935,094.0 | +2.29% |
| 2023-02 | $5.73 | $5.03 | $0.70 | 1,068,315.0 | -6.08% |
| 2023-01 | $5.78 | $5.14 | $0.64 | 1,436,123.0 | +8.33% |
0.47%
0.25%
자본화:
|
볼륨(24시간):