Quantcast

Voya International High Dividend Equity Income Fund Common Shares of Beneficial Interest Historical Stock Prices

IID 
$6.0507
*  
0.0607
1.01%
Get IID Alerts
*Delayed - data as of Mar. 26, 2019 15:29 ET  -  Find a broker to begin trading IID now
Exchange:NYSE

Community Rating:
View:    IID Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:29 6.03 6.065 5.98 6.0507 26,672
03/25/2019 6 6 5.94 5.99 43,554
03/22/2019 6.02 6.02 5.96 5.96 32,585
03/21/2019 6 6.07 6 6.07 18,180
03/20/2019 6.07 6.07 5.96 6.02 48,689
03/19/2019 6 6.08 5.9936 6.06 43,399
03/18/2019 5.91 6.15 5.8991 5.99 81,492
03/15/2019 5.87 5.91 5.84 5.91 43,421
03/14/2019 5.83 5.86 5.81 5.85 32,710
03/13/2019 5.8 5.84 5.79 5.82 38,382
03/12/2019 5.8 5.8614 5.77 5.77 28,626
03/11/2019 5.73 5.78 5.73 5.77 40,354
03/08/2019 5.77 5.779 5.69 5.7 34,654
03/07/2019 5.81 5.8443 5.77 5.8 42,972
03/06/2019 5.95 5.96 5.86 5.86 27,329
03/05/2019 6.04 6.04 5.91 5.91 36,143
03/04/2019 6.04 6.0501 6 6.01 54,245
03/01/2019 6.05 6.0696 6.03 6.03 28,170
02/28/2019 6.08 6.1 6.08 6.09 61,870
02/27/2019 6.1 6.11 6.04 6.05 33,603
02/26/2019 6.02 6.15 6.02 6.1 46,885
02/25/2019 6.01 6.083 5.9841 6.01 30,280
02/22/2019 5.91 6.01 5.9064 6.01 15,507
02/21/2019 5.91 6 5.9 5.9 26,735
02/20/2019 5.84 5.96 5.84 5.95 42,282
02/19/2019 5.82 5.86 5.7721 5.86 42,065
02/15/2019 5.78 5.87 5.78 5.83 24,084
02/14/2019 5.74 5.75 5.7 5.75 24,657
02/13/2019 5.77 5.77 5.72 5.74 20,821
02/12/2019 5.66 5.72 5.66 5.72 28,355
02/11/2019 5.63 5.66 5.6 5.63 32,757
02/08/2019 5.66 5.66 5.58 5.64 42,589
02/07/2019 5.7 5.7263 5.64 5.7 49,728
02/06/2019 5.72 5.75 5.69 5.72 29,535
02/05/2019 5.75 5.7617 5.71 5.71 35,953
02/04/2019 5.81 5.81 5.73 5.73 60,053
02/01/2019 5.85 5.86 5.8 5.82 45,456
01/31/2019 5.86 5.92 5.72 5.88 121,845
01/30/2019 5.78 5.81 5.69 5.81 57,263
01/29/2019 5.66 5.76 5.64 5.76 57,817
01/28/2019 5.58 5.67 5.57 5.66 96,087
01/25/2019 5.66 5.6799 5.59 5.62 29,926
01/24/2019 5.56 5.64 5.54 5.64 29,825
01/23/2019 5.6 5.63 5.54 5.54 20,964
01/22/2019 5.59 5.69 5.55 5.59 48,198
01/18/2019 5.57 5.6881 5.54 5.62 29,176
01/17/2019 5.52 5.56 5.52 5.56 18,749
01/16/2019 5.5 5.56 5.5 5.52 21,257
01/15/2019 5.44 5.5389 5.44 5.49 40,239
01/14/2019 5.47 5.5 5.43 5.43 28,883
01/11/2019 5.51 5.556 5.46 5.51 38,090
01/10/2019 5.47 5.5 5.43 5.5 23,816
01/09/2019 5.5 5.55 5.45 5.47 31,587
01/08/2019 5.42 5.4885 5.37 5.45 49,884
01/07/2019 5.3 5.38 5.2533 5.33 22,867
01/04/2019 5.26 5.3 5.2484 5.28 37,910
01/03/2019 5.21 5.22 5.174 5.19 38,721
01/02/2019 5.13 5.25 5.1198 5.25 37,565
12/31/2018 5.22 5.2369 5.13 5.17 55,913
12/28/2018 5.15 5.2 5.02 5.14 62,175
12/27/2018 5.2 5.24 5.12 5.16 62,416
12/26/2018 4.98 5.3 4.951 5.3 65,753
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio