Voya Russell Large Cap Index Port A (IRLIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 02 Jul 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 01 Jul 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 28 Jun 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 27 Jun 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 26 Jun 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 25 Jun 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 24 Jun 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 21 Jun 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 20 Jun 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 18 Jun 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 17 Jun 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 14 Jun 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 13 Jun 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 12 Jun 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 11 Jun 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 10 Jun 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 07 Jun 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 06 Jun 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 05 Jun 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 04 Jun 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 03 Jun 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 31 May 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 30 May 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 29 May 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 28 May 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 24 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 23 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 22 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 21 May 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 20 May 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 17 May 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 16 May 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 15 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 14 May 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 13 May 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 13 May 2024 | 0.264 Dividend | |||||
| 10 May 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.68 | - |
| 09 May 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.62 | - |
| 08 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.46 | - |
| 07 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.46 | - |
| 06 May 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.41 | - |
| 03 May 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.05 | - |
| 02 May 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.58 | - |
| 01 May 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.25 | - |
| 30 Apr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.36 | - |
| 29 Apr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 34.91 | - |
| 26 Apr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 34.83 | - |
| 25 Apr 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.43 | - |
| 24 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.61 | - |
| 23 Apr 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.62 | - |
| 22 Apr 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.20 | - |
| 19 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 33.90 | - |
| 18 Apr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.26 | - |
| 17 Apr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.34 | - |
| 16 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.55 | - |
| 15 Apr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.59 | - |
| 12 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.04 | - |
| 11 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.55 | - |
| 10 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.23 | - |
| 09 Apr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.51 | - |
| 08 Apr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.46 | - |
| 05 Apr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.50 | - |
| 04 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.09 | - |
| 03 Apr 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.53 | - |
| 02 Apr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.50 | - |
| 01 Apr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.75 | - |
| 28 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.78 | - |
| 27 Mar 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.77 | - |
| 26 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.51 | - |
| 25 Mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.62 | - |
| 22 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.74 | - |
| 21 Mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.76 | - |
| 20 Mar 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.69 | - |
| 19 Mar 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.36 | - |
| 18 Mar 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.16 | - |
| 15 Mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 34.91 | - |
| 14 Mar 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.19 | - |
| 13 Mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.30 | - |
| 12 Mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.30 | - |
| 11 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.85 | - |
| 08 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 34.90 | - |
| 07 Mar 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.16 | - |
| 06 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.79 | - |
| 05 Mar 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.62 | - |
| 04 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.02 | - |
| 01 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.10 | - |
| 29 Feb 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.81 | - |
| 28 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.64 | - |
| 27 Feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.71 | - |
| 26 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.67 | - |
| 23 Feb 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.81 | - |
| 22 Feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.82 | - |
| 21 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.03 | - |
| 20 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.01 | - |
| 16 Feb 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.24 | - |
| 15 Feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.40 | - |
| 14 Feb 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.23 | - |
| 13 Feb 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 33.91 | - |
| 12 Feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.36 | - |
| *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.