VOYA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 75.82 | 1.32 | 1.77% | 74.78 | 75.885 | 74.525 | 886,374 |
May 30 2024 | 74.50 | 0.78 | 1.06% | 73.95 | 74.63 | 73.75 | 477,742 |
May 29 2024 | 73.72 | -0.30 | -0.41% | 73.12 | 73.74 | 72.785 | 836,698 |
May 28 2024 | 74.02 | -0.07 | -0.09% | 73.56 | 74.085 | 73.41 | 668,254 |
May 24 2024 | 74.09 | 1.09 | 1.49% | 72.84 | 74.21 | 72.33 | 688,020 |
May 23 2024 | 73.00 | -1.90 | -2.54% | 75.00 | 75.00 | 72.98 | 829,545 |
May 22 2024 | 74.90 | 0.51 | 0.69% | 74.31 | 74.905 | 74.31 | 684,139 |
May 21 2024 | 74.39 | 0.26 | 0.35% | 74.11 | 74.41 | 73.56 | 547,640 |
May 20 2024 | 74.13 | -0.67 | -0.90% | 74.80 | 74.87 | 73.60 | 633,156 |
May 17 2024 | 74.80 | 1.01 | 1.37% | 74.07 | 74.995 | 73.60 | 732,110 |
May 16 2024 | 73.79 | -0.41 | -0.55% | 74.20 | 74.69 | 73.77 | 648,201 |
May 15 2024 | 74.20 | 0.58 | 0.79% | 74.02 | 74.21 | 73.46 | 541,633 |
May 14 2024 | 73.62 | 0.02 | 0.03% | 73.86 | 74.18 | 73.44 | 545,263 |
May 13 2024 | 73.60 | 0.15 | 0.20% | 73.61 | 74.23 | 73.58 | 501,937 |
May 10 2024 | 73.45 | -0.01 | -0.01% | 73.88 | 74.135 | 73.2999 | 395,421 |
May 09 2024 | 73.46 | -0.07 | -0.10% | 73.47 | 73.92 | 73.41 | 623,260 |
May 08 2024 | 73.53 | -0.23 | -0.31% | 73.62 | 73.64 | 72.81 | 622,854 |
May 07 2024 | 73.76 | 0.93 | 1.28% | 73.02 | 74.34 | 73.02 | 1,059,460 |
May 06 2024 | 72.83 | 2.08 | 2.94% | 71.31 | 72.98 | 71.31 | 888,611 |
May 03 2024 | 70.75 | 0.65 | 0.93% | 70.62 | 70.885 | 69.705 | 573,270 |
May 02 2024 | 70.10 | -0.45 | -0.64% | 71.05 | 71.35 | 69.66 | 958,102 |
May 01 2024 | 70.55 | 2.39 | 3.51% | 70.75 | 71.95 | 69.87 | 1,630,326 |
Apr 30 2024 | 68.16 | -0.90 | -1.30% | 69.04 | 69.04 | 68.10 | 1,081,745 |
Apr 29 2024 | 69.06 | 0.71 | 1.04% | 68.54 | 69.41 | 68.52 | 680,563 |
Apr 26 2024 | 68.35 | 0.41 | 0.60% | 67.78 | 68.73 | 67.66 | 799,795 |
Apr 25 2024 | 67.94 | -1.65 | -2.37% | 69.32 | 69.32 | 67.86 | 1,633,297 |
Apr 24 2024 | 69.59 | 0.66 | 0.96% | 68.60 | 69.74 | 68.28 | 1,053,201 |
Apr 23 2024 | 68.93 | -0.06 | -0.09% | 69.10 | 69.44 | 68.76 | 667,046 |
Apr 22 2024 | 68.99 | 0.06 | 0.09% | 69.15 | 69.51 | 68.56 | 887,981 |
Apr 19 2024 | 68.93 | 0.83 | 1.22% | 68.19 | 69.21 | 68.11 | 681,530 |
Apr 18 2024 | 68.10 | 0.64 | 0.95% | 67.92 | 68.52 | 67.685 | 460,463 |
Apr 17 2024 | 67.46 | 0.30 | 0.45% | 67.55 | 68.16 | 67.31 | 756,376 |
Apr 16 2024 | 67.16 | -0.36 | -0.53% | 67.44 | 67.5791 | 66.32 | 959,972 |
Apr 15 2024 | 67.52 | -0.78 | -1.14% | 69.12 | 69.53 | 67.33 | 529,398 |
Apr 12 2024 | 68.30 | -0.51 | -0.74% | 68.34 | 69.11 | 67.96 | 716,487 |
Apr 11 2024 | 68.81 | -1.19 | -1.70% | 69.93 | 70.23 | 68.54 | 683,569 |
Apr 10 2024 | 70.00 | -1.27 | -1.78% | 70.44 | 71.08 | 69.87 | 706,992 |
Apr 09 2024 | 71.27 | 0.22 | 0.31% | 71.35 | 71.72 | 70.85 | 1,012,791 |
Apr 08 2024 | 71.05 | -0.07 | -0.10% | 71.01 | 71.56 | 70.50 | 1,119,222 |
Apr 05 2024 | 71.12 | 0.34 | 0.48% | 71.60 | 71.87 | 71.05 | 992,450 |
Apr 04 2024 | 70.78 | -1.36 | -1.89% | 72.88 | 72.88 | 70.66 | 1,282,085 |
Apr 03 2024 | 72.14 | -0.07 | -0.10% | 72.20 | 72.625 | 71.60 | 923,972 |
Apr 02 2024 | 72.21 | -1.00 | -1.37% | 74.00 | 74.00 | 72.16 | 892,089 |
Apr 01 2024 | 73.21 | -0.71 | -0.96% | 73.84 | 73.84 | 73.015 | 449,395 |
Mar 28 2024 | 73.92 | 0.51 | 0.69% | 73.64 | 74.43 | 73.59 | 755,927 |
Mar 27 2024 | 73.41 | 1.68 | 2.34% | 72.02 | 73.53 | 71.86 | 1,415,432 |
Mar 26 2024 | 71.73 | 0.16 | 0.22% | 71.70 | 72.00 | 71.28 | 603,461 |
Mar 25 2024 | 71.57 | 0.45 | 0.63% | 71.12 | 72.21 | 71.12 | 717,436 |
Mar 22 2024 | 71.12 | -1.34 | -1.85% | 72.51 | 72.81 | 71.09 | 762,541 |
Mar 21 2024 | 72.46 | 1.06 | 1.48% | 71.54 | 72.98 | 71.45 | 1,063,523 |
Mar 20 2024 | 71.40 | -0.69 | -0.96% | 71.88 | 72.43 | 70.92 | 1,122,450 |
Mar 19 2024 | 72.09 | 1.03 | 1.45% | 71.14 | 72.11 | 71.05 | 988,384 |
Mar 18 2024 | 71.06 | 0.87 | 1.24% | 70.21 | 71.55 | 69.915 | 1,237,508 |
Mar 15 2024 | 70.19 | 0.40 | 0.57% | 69.20 | 70.48 | 69.20 | 2,964,308 |
Mar 14 2024 | 69.79 | -0.94 | -1.33% | 70.75 | 71.13 | 69.01 | 1,558,149 |
Mar 13 2024 | 70.73 | 1.11 | 1.59% | 69.73 | 71.03 | 69.45 | 1,718,914 |
Mar 12 2024 | 69.62 | 0.79 | 1.15% | 69.03 | 69.88 | 68.395 | 1,155,207 |
Mar 11 2024 | 68.83 | 0.24 | 0.35% | 68.59 | 69.245 | 68.565 | 1,004,175 |
Mar 08 2024 | 68.59 | 0.57 | 0.84% | 67.97 | 68.70 | 67.79 | 813,905 |
Mar 07 2024 | 68.02 | -0.06 | -0.09% | 68.17 | 68.84 | 67.965 | 941,979 |
Mar 06 2024 | 68.08 | 0.75 | 1.11% | 67.58 | 68.16 | 67.08 | 1,235,837 |
Mar 05 2024 | 67.33 | 0.51 | 0.76% | 66.50 | 67.45 | 66.50 | 1,009,222 |
Mar 04 2024 | 66.82 | -1.39 | -2.04% | 67.91 | 68.26 | 66.57 | 1,103,486 |