Voya Emerging Markets High Dividend Equity Fund

IHD
🏛️ 美国 →
6.19
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 5.06 5.09 5.01 5.01 0.1M
2024-12-30 5.08 5.10 5.05 5.05 0.1M
2024-12-27 5.16 5.16 5.11 5.15 0.0M
2024-12-26 5.25 5.25 5.15 5.16 0.2M
2024-12-24 5.19 5.24 5.18 5.24 0.1M
2024-12-23 5.13 5.19 5.05 5.16 0.1M
2024-12-20 5.10 5.12 5.10 5.12 0.1M
2024-12-19 5.10 5.15 5.07 5.08 0.1M
2024-12-18 5.16 5.18 5.04 5.07 0.1M
2024-12-17 5.15 5.16 5.13 5.15 0.1M
2024-12-16 5.15 5.18 5.15 5.15 0.1M
2024-12-13 5.20 5.20 5.15 5.17 0.1M
2024-12-12 5.20 5.20 5.15 5.17 0.0M
2024-12-11 5.18 5.20 5.18 5.20 0.1M
2024-12-10 5.27 5.27 5.15 5.15 0.1M
2024-12-09 5.26 5.30 5.25 5.28 0.1M
2024-12-06 5.21 5.21 5.19 5.20 0.0M
2024-12-05 5.18 5.22 5.17 5.19 0.1M
2024-12-04 5.17 5.18 5.15 5.16 0.1M
2024-12-03 5.14 5.18 5.12 5.14 0.0M
2024-12-02 5.11 5.15 5.11 5.14 0.1M
2024-11-29 5.21 5.21 5.15 5.17 0.0M
2024-11-27 5.19 5.20 5.17 5.18 0.1M
2024-11-26 5.21 5.21 5.14 5.16 0.1M
2024-11-25 5.16 5.19 5.16 5.18 0.1M
2024-11-22 5.10 5.16 5.10 5.12 0.4M
2024-11-21 5.12 5.16 5.08 5.09 0.1M
2024-11-20 5.16 5.17 5.13 5.14 0.1M
2024-11-19 5.14 5.17 5.13 5.16 0.0M
2024-11-18 5.15 5.19 5.14 5.16 0.1M
2024-11-15 5.13 5.17 5.10 5.11 0.1M
2024-11-14 5.17 5.17 5.11 5.11 0.1M
2024-11-13 5.18 5.21 5.15 5.17 0.1M
2024-11-12 5.26 5.30 5.18 5.18 0.1M
2024-11-11 5.31 5.33 5.28 5.28 0.1M
2024-11-08 5.43 5.43 5.27 5.31 0.1M
2024-11-07 5.37 5.44 5.36 5.43 0.1M
2024-11-06 5.38 5.40 5.34 5.34 0.1M
2024-11-05 5.41 5.41 5.38 5.40 0.1M
2024-11-04 5.40 5.40 5.35 5.37 0.1M
2024-11-01 5.38 5.39 5.35 5.36 0.1M
2024-10-31 5.44 5.45 5.38 5.41 0.1M
2024-10-30 5.49 5.50 5.45 5.46 0.1M
2024-10-29 5.50 5.52 5.49 5.52 0.1M
2024-10-28 5.52 5.52 5.48 5.49 0.1M
2024-10-25 5.54 5.54 5.49 5.52 0.1M
2024-10-24 5.50 5.52 5.49 5.51 0.0M
2024-10-23 5.56 5.56 5.50 5.50 0.1M
2024-10-22 5.55 5.59 5.54 5.57 0.1M
2024-10-21 5.56 5.60 5.54 5.54 0.4M
2024-10-18 5.60 5.60 5.56 5.57 0.0M
2024-10-17 5.55 5.57 5.51 5.54 0.1M
2024-10-16 5.52 5.55 5.52 5.55 0.0M
2024-10-15 5.58 5.58 5.48 5.52 0.4M
2024-10-14 5.62 5.62 5.55 5.59 0.1M
2024-10-11 5.56 5.60 5.56 5.59 0.0M
2024-10-10 5.57 5.57 5.52 5.55 0.1M
2024-10-09 5.60 5.60 5.54 5.56 0.1M
2024-10-08 5.63 5.67 5.55 5.60 0.1M
2024-10-07 5.70 5.72 5.64 5.69 0.1M
2024-10-04 5.70 5.70 5.64 5.66 0.1M
2024-10-03 5.69 5.69 5.63 5.65 0.1M
2024-10-02 5.74 5.74 5.69 5.70 0.1M
2024-10-01 5.71 5.71 5.64 5.65 0.2M
2024-09-30 5.74 5.74 5.69 5.71 0.1M
2024-09-27 5.64 5.82 5.61 5.74 0.4M
2024-09-26 5.59 5.66 5.52 5.64 0.1M
2024-09-25 5.50 5.50 5.44 5.44 0.1M
2024-09-24 5.47 5.51 5.47 5.51 0.1M
2024-09-23 5.38 5.44 5.37 5.40 0.0M
2024-09-20 5.36 5.43 5.33 5.33 0.0M
2024-09-19 5.36 5.38 5.25 5.35 0.1M
2024-09-18 5.28 5.32 5.26 5.28 0.0M
2024-09-17 5.31 5.32 5.28 5.28 0.0M
2024-09-16 5.29 5.32 5.27 5.27 0.0M
2024-09-13 5.26 5.29 5.24 5.25 0.2M
2024-09-12 5.22 5.25 5.21 5.23 0.0M
2024-09-11 5.18 5.23 5.18 5.22 0.0M
2024-09-10 5.22 5.22 5.18 5.18 0.0M
2024-09-09 5.16 5.26 5.15 5.24 0.1M
2024-09-06 5.30 5.31 5.25 5.25 0.0M
2024-09-05 5.31 5.32 5.29 5.29 0.0M
2024-09-04 5.30 5.31 5.27 5.28 0.1M
2024-09-03 5.36 5.37 5.29 5.34 0.0M
2024-08-30 5.47 5.48 5.43 5.44 0.0M
2024-08-29 5.47 5.47 5.41 5.42 0.0M
2024-08-28 5.46 5.48 5.32 5.43 0.0M
2024-08-27 5.47 5.47 5.44 5.46 0.0M
2024-08-26 5.47 5.47 5.44 5.47 0.0M
2024-08-23 5.45 5.48 5.41 5.46 0.0M
2024-08-22 5.45 5.45 5.38 5.43 0.1M
2024-08-21 5.40 5.45 5.34 5.43 0.0M
2024-08-20 5.43 5.43 5.39 5.41 0.0M
2024-08-19 5.43 5.45 5.40 5.42 0.0M
2024-08-16 5.36 5.44 5.36 5.40 0.1M
2024-08-15 5.39 5.43 5.36 5.37 0.0M
2024-08-14 5.35 5.35 5.32 5.34 0.0M
2024-08-13 5.31 5.35 5.29 5.33 0.0M
2024-08-12 5.31 5.32 5.29 5.31 0.0M
2024-08-09 5.30 5.30 5.24 5.27 0.0M
2024-08-08 5.24 5.29 5.23 5.29 0.0M
2024-08-07 5.26 5.32 5.17 5.17 0.0M
2024-08-06 5.13 5.19 5.12 5.19 0.0M
2024-08-05 5.12 5.15 5.07 5.07 0.1M
2024-08-02 5.29 5.39 5.26 5.36 0.0M
2024-08-01 5.39 5.40 5.33 5.34 0.0M
2024-07-31 5.40 5.45 5.40 5.43 0.1M
2024-07-30 5.38 5.38 5.31 5.34 0.0M
2024-07-29 5.33 5.39 5.31 5.36 0.1M
2024-07-26 5.31 5.34 5.30 5.32 0.0M
2024-07-25 5.33 5.39 5.26 5.26 0.0M
2024-07-24 5.42 5.43 5.32 5.33 0.1M
2024-07-23 5.45 5.46 5.41 5.42 0.0M
2024-07-22 5.48 5.48 5.41 5.41 0.0M
2024-07-19 5.44 5.46 5.42 5.46 0.0M
2024-07-18 5.46 5.48 5.43 5.43 0.1M
2024-07-17 5.46 5.49 5.37 5.46 0.0M
2024-07-16 5.45 5.52 5.42 5.49 0.1M
2024-07-15 5.46 5.51 5.40 5.44 0.1M
2024-07-12 5.47 5.50 5.45 5.48 0.0M
2024-07-11 5.50 5.51 5.43 5.43 0.1M
2024-07-10 5.45 5.47 5.45 5.47 0.0M
2024-07-09 5.43 5.45 5.43 5.44 0.0M
2024-07-08 5.43 5.43 5.19 5.41 0.0M
2024-07-05 5.40 5.42 5.39 5.41 0.0M
2024-07-03 5.40 5.40 5.34 5.39 0.0M
2024-07-02 5.40 5.40 5.37 5.39 0.0M
2024-07-01 5.36 5.40 5.36 5.40 0.1M
2024-06-28 5.35 5.41 5.35 5.38 0.0M
2024-06-27 5.36 5.40 5.34 5.34 0.0M
2024-06-26 5.33 5.37 5.32 5.36 0.0M
2024-06-25 5.35 5.35 5.31 5.31 0.0M
2024-06-24 5.34 5.37 5.33 5.35 0.0M
2024-06-21 5.36 5.37 5.29 5.33 0.0M
2024-06-20 5.34 5.37 5.33 5.35 0.0M
2024-06-18 5.32 5.41 5.32 5.33 0.0M
2024-06-17 5.31 5.34 5.28 5.34 0.0M
2024-06-14 5.33 5.39 5.28 5.29 0.0M
2024-06-13 5.31 5.35 5.27 5.31 0.1M
2024-06-12 5.31 5.33 5.29 5.29 0.0M
2024-06-11 5.29 5.30 5.26 5.27 0.0M
2024-06-10 5.25 5.31 5.25 5.29 0.1M
2024-06-07 5.27 5.30 5.25 5.25 0.0M
2024-06-06 5.33 5.33 5.29 5.30 0.0M
2024-06-05 5.22 5.34 5.22 5.34 0.0M
2024-06-04 5.21 5.25 5.18 5.19 0.0M
2024-06-03 5.25 5.30 5.25 5.28 0.0M
2024-05-31 5.23 5.24 5.21 5.24 0.0M
2024-05-30 5.20 5.25 5.20 5.24 0.0M
2024-05-29 5.29 5.33 5.21 5.21 0.0M
2024-05-28 5.31 5.36 5.31 5.31 0.1M
2024-05-24 5.37 5.37 5.32 5.33 0.0M
2024-05-23 5.40 5.42 5.33 5.33 0.0M
2024-05-22 5.42 5.42 5.37 5.38 0.0M
2024-05-21 5.42 5.42 5.39 5.42 0.1M
2024-05-20 5.41 5.42 5.40 5.42 0.0M
2024-05-17 5.34 5.42 5.34 5.39 0.0M
2024-05-16 5.33 5.37 5.33 5.37 0.0M
2024-05-15 5.37 5.37 5.33 5.35 0.0M
2024-05-14 5.29 5.34 5.29 5.34 0.1M
2024-05-13 5.31 5.34 5.27 5.29 0.0M
2024-05-10 5.28 5.29 5.27 5.27 0.0M
2024-05-09 5.22 5.28 5.22 5.27 0.0M
2024-05-08 5.22 5.25 5.22 5.24 0.0M
2024-05-07 5.21 5.26 5.21 5.23 0.1M
2024-05-06 5.23 5.27 5.23 5.24 0.1M
2024-05-03 5.21 5.23 5.20 5.21 0.0M
2024-05-02 5.13 5.21 5.13 5.19 0.0M
2024-05-01 5.12 5.15 5.12 5.12 0.0M
2024-04-30 5.16 5.21 5.16 5.18 0.0M
2024-04-29 5.19 5.22 5.19 5.21 0.0M
2024-04-26 5.15 5.19 5.15 5.18 0.0M
2024-04-25 5.10 5.14 5.10 5.13 0.1M
2024-04-24 5.17 5.17 5.13 5.14 0.1M
2024-04-23 5.10 5.15 5.09 5.12 0.0M
2024-04-22 5.09 5.10 5.04 5.10 0.4M
2024-04-19 5.04 5.06 5.04 5.05 0.0M
2024-04-18 5.08 5.08 5.05 5.05 0.0M
2024-04-17 5.07 5.07 5.04 5.05 0.0M
2024-04-16 5.10 5.10 5.00 5.07 0.1M
2024-04-15 5.15 5.16 5.10 5.11 0.1M
2024-04-12 5.17 5.17 5.11 5.15 0.1M
2024-04-11 5.21 5.22 5.19 5.21 0.1M
2024-04-10 5.20 5.20 5.16 5.17 0.0M
2024-04-09 5.20 5.25 5.20 5.22 0.0M
2024-04-08 5.16 5.21 5.16 5.19 0.0M
2024-04-05 5.17 5.19 5.16 5.17 0.0M
2024-04-04 5.24 5.26 5.15 5.15 0.0M
2024-04-03 5.21 5.22 5.19 5.21 0.0M
2024-04-02 5.19 5.22 5.19 5.19 0.0M
2024-04-01 5.24 5.24 5.18 5.21 0.1M
2024-03-28 5.28 5.30 5.26 5.27 0.1M
2024-03-27 5.23 5.27 5.23 5.24 0.1M
2024-03-26 5.27 5.27 5.23 5.24 0.0M
2024-03-25 5.30 5.30 5.23 5.23 0.0M
2024-03-22 5.27 5.28 5.25 5.28 0.0M
2024-03-21 5.27 5.28 5.25 5.28 0.0M
2024-03-20 5.21 5.24 5.15 5.23 0.1M
2024-03-19 5.27 5.27 5.21 5.23 0.0M
2024-03-18 5.25 5.29 5.25 5.28 0.0M
2024-03-15 5.29 5.30 5.26 5.27 0.0M
2024-03-14 5.37 5.37 5.30 5.30 0.0M
2024-03-13 5.33 5.35 5.29 5.34 0.1M
2024-03-12 5.33 5.36 5.31 5.35 0.0M
2024-03-11 5.28 5.31 5.27 5.29 0.0M
2024-03-08 5.24 5.28 5.24 5.27 0.0M
2024-03-07 5.20 5.25 5.20 5.23 0.0M
2024-03-06 5.26 5.27 5.18 5.20 0.1M
2024-03-05 5.19 5.24 5.19 5.20 0.0M
2024-03-04 5.24 5.25 5.21 5.21 0.0M
2024-03-01 5.21 5.25 5.20 5.23 0.0M
2024-02-29 5.19 5.20 5.17 5.17 0.0M
2024-02-28 5.19 5.19 5.16 5.18 0.0M
2024-02-27 5.21 5.23 5.21 5.21 0.0M
2024-02-26 5.23 5.23 5.19 5.20 0.0M
2024-02-23 5.24 5.26 5.22 5.22 0.0M
2024-02-22 5.26 5.26 5.22 5.22 0.1M
2024-02-21 5.20 5.22 5.19 5.20 0.0M
2024-02-20 5.19 5.22 5.18 5.19 0.0M
2024-02-16 5.22 5.22 5.17 5.20 0.0M
2024-02-15 5.20 5.21 5.16 5.19 0.0M
2024-02-14 5.17 5.20 5.17 5.19 0.0M
2024-02-13 5.16 5.16 5.09 5.11 0.0M
2024-02-12 5.18 5.23 5.18 5.21 0.0M
2024-02-09 5.19 5.20 5.13 5.17 0.0M
2024-02-08 5.14 5.21 5.14 5.15 0.0M
2024-02-07 5.22 5.23 5.18 5.20 0.0M
2024-02-06 5.15 5.22 5.15 5.20 0.0M
2024-02-05 5.03 5.08 5.03 5.08 0.0M
2024-02-02 5.02 5.06 5.01 5.01 0.0M
2024-02-01 5.08 5.08 5.04 5.08 0.0M
2024-01-31 5.06 5.08 5.04 5.04 0.0M
2024-01-30 5.00 5.11 4.99 5.09 0.0M
2024-01-29 5.03 5.07 5.01 5.07 0.0M
2024-01-26 4.99 5.02 4.99 5.01 0.0M
2024-01-25 5.00 5.02 4.99 5.01 0.0M
2024-01-24 4.99 5.00 4.98 4.98 0.0M
2024-01-23 4.93 4.95 4.90 4.92 0.0M
2024-01-22 4.98 4.98 4.93 4.95 0.0M
2024-01-19 4.93 4.99 4.92 4.99 0.0M
2024-01-18 4.94 4.95 4.92 4.92 0.0M
2024-01-17 4.97 5.04 4.91 4.94 0.0M
2024-01-16 5.02 5.05 5.01 5.01 0.0M
2024-01-12 5.06 5.09 5.04 5.09 0.0M
2024-01-11 5.03 5.07 5.00 5.02 0.0M
2024-01-10 5.00 5.04 4.98 5.00 0.0M
2024-01-09 5.02 5.03 5.00 5.00 0.0M
2024-01-08 5.08 5.08 5.02 5.06 0.0M
2024-01-05 5.05 5.11 5.05 5.09 0.0M
2024-01-04 5.01 5.06 5.01 5.04 0.0M
2024-01-03 5.06 5.11 5.01 5.06 0.1M
2024-01-02 5.12 5.24 5.12 5.18 0.0M