Singapore markets close in 3 hours 17 minutes
Straits Times Index
3,317.87 +28.45 (+0.86%) Nikkei
38,754.37 +368.64 (+0.96%) Hang Seng
19,433.29 +359.58 (+1.89%) FTSE 100
8,445.80 +17.67 (+0.21%) Bitcoin USD
65,823.59 +3,921.78 (+6.34%) CMC Crypto 200
1,387.84 +119.89 (+9.45%)
Voya International High Div Low Vol S (IFTSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 14 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 13 May 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 10 May 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 09 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 08 May 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 07 May 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 06 May 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 03 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 02 May 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 01 May 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 30 Apr 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 29 Apr 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 26 Apr 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 25 Apr 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 24 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 23 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 22 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 19 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 18 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 17 Apr 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 16 Apr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 15 Apr 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 12 Apr 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 11 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 10 Apr 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 09 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 08 Apr 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 05 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 04 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 03 Apr 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 02 Apr 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 01 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 28 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 27 Mar 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 26 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 25 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 22 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 21 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 20 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 19 Mar 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 18 Mar 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 15 Mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 14 Mar 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 13 Mar 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 12 Mar 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 11 Mar 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 08 Mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 07 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 06 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 05 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 04 Mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 01 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 29 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 28 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 27 Feb 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 26 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 23 Feb 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 22 Feb 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 21 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 20 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 16 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 15 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 14 Feb 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 13 Feb 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 12 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 09 Feb 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 08 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 07 Feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 06 Feb 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 05 Feb 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 02 Feb 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 01 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 31 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 30 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 29 Jan 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 26 Jan 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 25 Jan 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 24 Jan 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 23 Jan 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 22 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 19 Jan 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 18 Jan 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 17 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 16 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 12 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 11 Jan 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 10 Jan 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 09 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 08 Jan 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 05 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 04 Jan 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 03 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 02 Jan 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 29 Dec 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 28 Dec 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 27 Dec 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 26 Dec 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 22 Dec 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 21 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| *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.