Voya US Stock Index Port I (INGIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 03 Oct 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 02 Oct 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 01 Oct 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 30 Sept 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 27 Sept 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 26 Sept 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 25 Sept 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 24 Sept 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 23 Sept 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 20 Sept 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 19 Sept 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 18 Sept 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 17 Sept 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 16 Sept 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 13 Sept 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 12 Sept 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 11 Sept 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 10 Sept 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 09 Sept 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 06 Sept 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 05 Sept 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 04 Sept 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 03 Sept 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 30 Aug 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 29 Aug 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 28 Aug 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 27 Aug 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 26 Aug 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 23 Aug 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 22 Aug 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 21 Aug 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 20 Aug 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 19 Aug 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 16 Aug 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 15 Aug 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 14 Aug 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 13 Aug 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 12 Aug 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 09 Aug 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 08 Aug 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 07 Aug 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 06 Aug 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 05 Aug 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 02 Aug 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 01 Aug 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 31 Jul 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 30 Jul 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 29 Jul 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 26 Jul 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 25 Jul 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 24 Jul 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 23 Jul 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 22 Jul 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 19 Jul 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 18 Jul 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 17 Jul 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 16 Jul 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 15 Jul 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 15 Jul 2024 | 0.017 Dividend | |||||
| 15 Jul 2024 | 1.596 Capital gain | |||||
| 12 Jul 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 19.47 | - |
| 11 Jul 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 19.36 | - |
| 10 Jul 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 19.53 | - |
| 09 Jul 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 19.33 | - |
| 08 Jul 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 19.32 | - |
| 05 Jul 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 19.30 | - |
| 03 Jul 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 19.19 | - |
| 02 Jul 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 19.09 | - |
| 01 Jul 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 18.98 | - |
| 28 Jun 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 18.92 | - |
| 27 Jun 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 19.00 | - |
| 26 Jun 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 18.99 | - |
| 25 Jun 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 18.95 | - |
| 24 Jun 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 18.88 | - |
| 21 Jun 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 18.93 | - |
| 20 Jun 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 18.97 | - |
| 18 Jun 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 19.01 | - |
| 17 Jun 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 18.97 | - |
| 14 Jun 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 18.82 | - |
| 13 Jun 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 18.82 | - |
| 12 Jun 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 18.77 | - |
| 11 Jun 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 18.62 | - |
| 10 Jun 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 18.57 | - |
| 07 Jun 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 18.52 | - |
| 06 Jun 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 18.53 | - |
| 05 Jun 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 18.54 | - |
| 04 Jun 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 18.32 | - |
| 03 Jun 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 18.29 | - |
| 31 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 18.28 | - |
| 30 May 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.13 | - |
| 29 May 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 18.23 | - |
| 28 May 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 18.37 | - |
| 24 May 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 18.36 | - |
| 23 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 18.24 | - |
| 22 May 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 18.37 | - |
| 21 May 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 18.42 | - |
| 20 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 18.38 | - |
| 17 May 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 18.36 | - |
| 16 May 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 18.33 | - |
| *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.