U.S. markets open in 5 hours 20 minutes

Voya Global High Dividend Low Vol R6 (VGHRX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
43.49-0.01 (-0.02%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 202443.4943.4943.4943.4943.49-
26 jun 202443.5043.5043.5043.5043.50-
25 jun 202443.7543.7543.7543.7543.75-
24 jun 202443.9343.9343.9343.9343.93-
21 jun 202443.5543.5543.5543.5543.55-
20 jun 202443.6043.6043.6043.6043.60-
18 jun 202443.4743.4743.4743.4743.47-
17 jun 202443.3143.3143.3143.3143.31-
14 jun 202443.0643.0643.0643.0643.06-
13 jun 202443.4043.4043.4043.4043.40-
12 jun 202443.6643.6643.6643.6643.66-
11 jun 202443.5543.5543.5543.5543.55-
10 jun 202443.8143.8143.8143.8143.81-
07 jun 202443.8043.8043.8043.8043.80-
06 jun 202444.0044.0044.0044.0044.00-
05 jun 202443.9843.9843.9843.9843.98-
04 jun 202443.9443.9443.9443.9443.94-
03 jun 202443.9943.9943.9943.9943.99-
31 may 202444.0544.0544.0544.0544.05-
30 may 202443.3843.3843.3843.3843.38-
29 may 202443.0743.0743.0743.0743.07-
28 may 202443.5843.5843.5843.5843.58-
24 may 202443.8643.8643.8643.8643.86-
23 may 202443.7343.7343.7343.7343.73-
22 may 202444.1544.1544.1544.1544.15-
21 may 202444.3744.3744.3744.3744.37-
20 may 202444.3744.3744.3744.3744.37-
17 may 202444.4944.4944.4944.4944.49-
16 may 202444.3744.3744.3744.3744.37-
15 may 202444.4044.4044.4044.4044.40-
14 may 202444.1644.1644.1644.1644.16-
13 may 202444.0444.0444.0444.0444.04-
10 may 202444.0844.0844.0844.0844.08-
09 may 202443.9643.9643.9643.9643.96-
08 may 202443.6543.6543.6543.6543.65-
07 may 202443.6943.6943.6943.6943.69-
06 may 202443.5543.5543.5543.5543.55-
03 may 202443.2743.2743.2743.2743.27-
02 may 202443.0643.0643.0643.0643.06-
01 may 202442.7542.7542.7542.7542.75-
30 abr 202442.8142.8142.8142.8142.81-
29 abr 202443.3143.3143.3143.3143.31-
26 abr 202443.0843.0843.0843.0843.08-
25 abr 202443.1743.1743.1743.1743.17-
24 abr 202443.3743.3743.3743.3743.37-
23 abr 202443.3443.3443.3443.3443.34-
22 abr 202443.0443.0443.0443.0443.04-
19 abr 202442.6842.6842.6842.6842.68-
18 abr 202442.3642.3642.3642.3642.36-
17 abr 202442.2342.2342.2342.2342.23-
16 abr 202442.2342.2342.2342.2342.23-
15 abr 202442.4642.4642.4642.4642.46-
12 abr 202442.6342.6342.6342.6342.63-
11 abr 202443.0943.0943.0943.0943.09-
10 abr 202443.3043.3043.3043.3043.30-
09 abr 202443.8743.8743.8743.8743.87-
08 abr 202443.9343.9343.9343.9343.93-
05 abr 202443.8543.8543.8543.8543.85-
04 abr 202443.6743.6743.6743.6743.67-
03 abr 202444.0644.0644.0644.0644.06-
02 abr 202444.0344.0344.0344.0344.03-
01 abr 202444.2344.2344.2344.2344.23-
01 abr 20240.225 Dividendo
28 mar 202444.7244.7244.7244.7244.50-
27 mar 202444.6244.6244.6244.6244.40-
26 mar 202444.0744.0744.0744.0743.85-
25 mar 202444.0744.0744.0744.0743.85-
22 mar 202444.0944.0944.0944.0943.87-
21 mar 202444.2944.2944.2944.2944.07-
20 mar 202444.1744.1744.1744.1743.95-
19 mar 202443.8943.8943.8943.8943.67-
18 mar 202443.6943.6943.6943.6943.47-
15 mar 202443.6643.6643.6643.6643.44-
14 mar 202443.6243.6243.6243.6243.40-
13 mar 202443.8343.8343.8343.8343.61-
12 mar 202443.8343.8343.8343.8343.61-
11 mar 202443.6743.6743.6743.6743.45-
08 mar 202443.5543.5543.5543.5543.33-
07 mar 202443.5543.5543.5543.5543.33-
06 mar 202443.2943.2943.2943.2943.07-
05 mar 202442.9942.9942.9942.9942.77-
04 mar 202443.0443.0443.0443.0442.82-
01 mar 202442.9942.9942.9942.9942.77-
29 feb 202442.8142.8142.8142.8142.59-
28 feb 202442.7242.7242.7242.7242.51-
27 feb 202442.8042.8042.8042.8042.58-
26 feb 202442.7842.7842.7842.7842.56-
23 feb 202442.9542.9542.9542.9542.73-
22 feb 202442.8042.8042.8042.8042.58-
21 feb 202442.5242.5242.5242.5242.31-
20 feb 202442.3342.3342.3342.3342.12-
16 feb 202442.2442.2442.2442.2442.03-
15 feb 202442.3042.3042.3042.3042.09-
14 feb 202441.8641.8641.8641.8641.65-
13 feb 202441.6141.6141.6141.6141.40-
12 feb 202442.0442.0442.0442.0441.83-
09 feb 202441.8341.8341.8341.8341.62-
08 feb 202441.7741.7741.7741.7741.56-
07 feb 202441.9141.9141.9141.9141.70-
06 feb 202441.8841.8841.8841.8841.67-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...