Voya Russell Large Cap Index Port S (IRLCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 02 Jul 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 01 Jul 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 28 Jun 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 27 Jun 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 26 Jun 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 25 Jun 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 24 Jun 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 21 Jun 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 20 Jun 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 18 Jun 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 17 Jun 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 14 Jun 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 13 Jun 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 12 Jun 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 11 Jun 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 10 Jun 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 07 Jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 06 Jun 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 05 Jun 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 04 Jun 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 03 Jun 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 31 May 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 30 May 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 29 May 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 28 May 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 24 May 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 23 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 22 May 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 21 May 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 20 May 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 17 May 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 16 May 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 15 May 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 14 May 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 13 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 13 May 2024 | 0.317 Dividend | |||||
| 10 May 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.34 | - |
| 09 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.28 | - |
| 08 May 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.11 | - |
| 07 May 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.11 | - |
| 06 May 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.08 | - |
| 03 May 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.70 | - |
| 02 May 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.22 | - |
| 01 May 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 34.89 | - |
| 30 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.99 | - |
| 29 Apr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.56 | - |
| 26 Apr 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.48 | - |
| 25 Apr 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.06 | - |
| 24 Apr 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.26 | - |
| 23 Apr 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.26 | - |
| 22 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.83 | - |
| 19 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.53 | - |
| 18 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.90 | - |
| 17 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 34.97 | - |
| 16 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.19 | - |
| 15 Apr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.23 | - |
| 12 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.69 | - |
| 11 Apr 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.20 | - |
| 10 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 35.88 | - |
| 09 Apr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.16 | - |
| 08 Apr 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.11 | - |
| 05 Apr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.15 | - |
| 04 Apr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.74 | - |
| 03 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.18 | - |
| 02 Apr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.15 | - |
| 01 Apr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.40 | - |
| 28 Mar 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.44 | - |
| 27 Mar 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.42 | - |
| 26 Mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.16 | - |
| 25 Mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.27 | - |
| 22 Mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.39 | - |
| 21 Mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.41 | - |
| 20 Mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.33 | - |
| 19 Mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.01 | - |
| 18 Mar 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 35.81 | - |
| 15 Mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.55 | - |
| 14 Mar 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 35.83 | - |
| 13 Mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 35.95 | - |
| 12 Mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 35.95 | - |
| 11 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.49 | - |
| 08 Mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.54 | - |
| 07 Mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 35.80 | - |
| 06 Mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.42 | - |
| 05 Mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.25 | - |
| 04 Mar 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.66 | - |
| 01 Mar 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.74 | - |
| 29 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.45 | - |
| 28 Feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.27 | - |
| 27 Feb 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.35 | - |
| 26 Feb 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.31 | - |
| 23 Feb 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.44 | - |
| 22 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.45 | - |
| 21 Feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.65 | - |
| 20 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.63 | - |
| 16 Feb 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 34.86 | - |
| 15 Feb 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.01 | - |
| 14 Feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.85 | - |
| 13 Feb 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.52 | - |
| *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.