Nasdaq - Delayed Quote USD

Voya Mid Cap Research Enhanced Index A (VYMQX)

18.34
-0.05
(-0.27%)
At close: 8:02:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202518.3418.3418.3418.3418.34-
May 16, 202518.3918.3918.3918.3918.39-
May 15, 202518.2118.2118.2118.2118.21-
May 14, 202518.1718.1718.1718.1718.17-
May 13, 202518.2218.2218.2218.2218.22-
May 12, 202518.1518.1518.1518.1518.15-
May 9, 202517.5517.5517.5517.5517.55-
May 8, 202517.5317.5317.5317.5317.53-
May 7, 202517.2617.2617.2617.2617.26-
May 6, 202517.2617.2617.2617.2617.26-
May 5, 202517.4017.4017.4017.4017.40-
May 2, 202517.4117.4117.4117.4117.41-
May 1, 202517.0117.0117.0117.0117.01-
Apr 30, 202516.9316.9316.9316.9316.93-
Apr 29, 202516.9616.9616.9616.9616.96-
Apr 28, 202516.8816.8816.8816.8816.88-
Apr 25, 202516.8116.8116.8116.8116.81-
Apr 24, 202516.8716.8716.8716.8716.87-
Apr 23, 202516.5016.5016.5016.5016.50-
Apr 22, 202516.2716.2716.2716.2716.27-
Apr 21, 202515.8715.8715.8715.8715.87-
Apr 17, 202516.2416.2416.2416.2416.24-
Apr 16, 202516.1216.1216.1216.1216.12-
Apr 15, 202516.2916.2916.2916.2916.29-
Apr 14, 202516.2716.2716.2716.2716.27-
Apr 11, 202516.0816.0816.0816.0816.08-
Apr 10, 202515.8615.8615.8615.8615.86-
Apr 9, 202516.5616.5616.5616.5616.56-
Apr 8, 202515.1415.1415.1415.1415.14-
Apr 7, 202515.4715.4715.4715.4715.47-
Apr 4, 202515.6215.6215.6215.6215.62-
Apr 3, 202516.4416.4416.4416.4416.44-
Apr 2, 202517.6417.6417.6417.6417.64-
Apr 1, 202517.3617.3617.3617.3617.36-
Mar 31, 202517.2617.2617.2617.2617.26-
Mar 28, 202517.2017.2017.2017.2017.20-
Mar 27, 202517.5317.5317.5317.5317.53-
Mar 26, 202517.7017.7017.7017.7017.70-
Mar 25, 202517.8417.8417.8417.8417.84-
Mar 24, 202517.8917.8917.8917.8917.89-
Mar 21, 202517.4417.4417.4417.4417.44-
Mar 20, 202517.5217.5217.5217.5217.52-
Mar 19, 202517.6317.6317.6317.6317.63-
Mar 18, 202517.3817.3817.3817.3817.38-
Mar 17, 202517.5217.5217.5217.5217.52-
Mar 14, 202517.2817.2817.2817.2817.28-
Mar 13, 202516.8516.8516.8516.8516.85-
Mar 12, 202517.1517.1517.1517.1517.15-
Mar 11, 202517.1417.1417.1417.1417.14-
Mar 10, 202517.2117.2117.2117.2117.21-
Mar 7, 202517.6317.6317.6317.6317.63-
Mar 6, 202517.5417.5417.5417.5417.54-
Mar 5, 202517.8717.8717.8717.8717.87-
Mar 4, 202517.6517.6517.6517.6517.65-
Mar 3, 202517.9617.9617.9617.9617.96-
Feb 28, 202518.3618.3618.3618.3618.36-
Feb 27, 202518.1818.1818.1818.1818.18-
Feb 26, 202518.3918.3918.3918.3918.39-
Feb 25, 202518.3218.3218.3218.3218.32-
Feb 24, 202518.3618.3618.3618.3618.36-
Feb 21, 202518.4018.4018.4018.4018.40-
Feb 20, 202518.8818.8818.8818.8818.88-
Feb 19, 202519.0819.0819.0819.0819.08-
Feb 18, 202519.1619.1619.1619.1619.16-
Feb 14, 202518.9818.9818.9818.9818.98-
Feb 13, 202519.0019.0019.0019.0019.00-
Feb 12, 202518.8018.8018.8018.8018.80-
Feb 11, 202518.9318.9318.9318.9318.93-
Feb 10, 202519.0419.0419.0419.0419.04-
Feb 7, 202519.0319.0319.0319.0319.03-
Feb 6, 202519.2319.2319.2319.2319.23-
Feb 5, 202519.2219.2219.2219.2219.22-
Feb 4, 202519.0919.0919.0919.0919.09-
Feb 3, 202519.0019.0019.0019.0019.00-
Jan 31, 202519.2219.2219.2219.2219.22-
Jan 30, 202519.4019.4019.4019.4019.40-
Jan 29, 202519.1919.1919.1919.1919.19-
Jan 28, 202519.2319.2319.2319.2319.23-
Jan 27, 202519.1819.1819.1819.1819.18-
Jan 24, 202519.4719.4719.4719.4719.47-
Jan 23, 202519.4819.4819.4819.4819.48-
Jan 22, 202519.4719.4719.4719.4719.47-
Jan 21, 202519.5119.5119.5119.5119.51-
Jan 17, 202519.1819.1819.1819.1819.18-
Jan 16, 202519.1119.1119.1119.1119.11-
Jan 15, 202518.9918.9918.9918.9918.99-
Jan 14, 202518.7318.7318.7318.7318.73-
Jan 13, 202518.4818.4818.4818.4818.48-
Jan 10, 202518.3718.3718.3718.3718.37-
Jan 8, 202518.6518.6518.6518.6518.65-
Jan 7, 202518.6018.6018.6018.6018.60-
Jan 6, 202518.7018.7018.7018.7018.70-
Jan 3, 202518.6818.6818.6818.6818.68-
Jan 2, 202518.4318.4318.4318.4318.43-
Dec 31, 202418.4518.4518.4518.4518.45-
Dec 30, 202418.4418.4418.4418.4418.44-
Dec 27, 202418.5818.5818.5818.5818.58-
Dec 26, 202418.7618.7618.7618.7618.76-
Dec 24, 202418.6918.6918.6918.6918.69-
Dec 23, 202418.5518.5518.5518.5518.55-
Dec 20, 202418.4918.4918.4918.4918.49-
Dec 19, 202418.3418.3418.3418.3418.34-
Dec 18, 202418.3618.3618.3618.3618.36-
Dec 17, 202419.0919.0919.0919.0919.09-
Dec 16, 202419.2919.2919.2919.2919.29-
Dec 13, 202419.2819.2819.2819.2819.28-
Dec 12, 2024 0.142 Dividend
Dec 12, 202419.3819.3819.3819.3819.38-
Dec 12, 2024 2.04 Capital Gains
Dec 11, 202421.6821.6821.6821.6819.50-
Dec 10, 202421.5521.5521.5521.5519.38-
Dec 9, 202421.7221.7221.7221.7219.53-
Dec 6, 202421.8621.8621.8621.8619.66-
Dec 5, 202421.8621.8621.8621.8619.66-
Dec 4, 202422.0222.0222.0222.0219.80-
Dec 3, 202421.9521.9521.9521.9519.74-
Dec 2, 202421.9821.9821.9821.9819.77-
Nov 29, 202422.0422.0422.0422.0419.82-
Nov 27, 202422.0022.0022.0022.0019.79-
Nov 26, 202422.0822.0822.0822.0819.86-
Nov 25, 202422.1822.1822.1822.1819.95-
Nov 22, 202421.8521.8521.8521.8519.65-
Nov 21, 202421.5221.5221.5221.5219.36-
Nov 20, 202421.1721.1721.1721.1719.04-
Nov 19, 202421.0721.0721.0721.0718.95-
Nov 18, 202421.0921.0921.0921.0918.97-
Nov 15, 202421.0321.0321.0321.0318.91-
Nov 14, 202421.2721.2721.2721.2719.13-
Nov 13, 202421.4321.4321.4321.4319.27-
Nov 12, 202421.5021.5021.5021.5019.34-
Nov 11, 202421.6921.6921.6921.6919.51-
Nov 8, 202421.5021.5021.5021.5019.34-
Nov 7, 202421.3921.3921.3921.3919.24-
Nov 6, 202421.4421.4421.4421.4419.28-
Nov 5, 202420.6020.6020.6020.6018.53-
Nov 4, 202420.3020.3020.3020.3018.26-
Nov 1, 202420.2520.2520.2520.2518.21-
Oct 31, 202420.2320.2320.2320.2318.19-
Oct 30, 202420.5320.5320.5320.5318.46-
Oct 29, 202420.5120.5120.5120.5118.45-
Oct 28, 202420.4820.4820.4820.4818.42-
Oct 25, 202420.2920.2920.2920.2918.25-
Oct 24, 202420.4020.4020.4020.4018.35-
Oct 23, 202420.3420.3420.3420.3418.29-
Oct 22, 202420.4720.4720.4720.4718.41-
Oct 21, 202420.6220.6220.6220.6218.55-
Oct 18, 202420.8820.8820.8820.8818.78-
Oct 17, 202420.8620.8620.8620.8618.76-
Oct 16, 202420.8420.8420.8420.8418.74-
Oct 15, 202420.6620.6620.6620.6618.58-
Oct 14, 202420.7220.7220.7220.7218.64-
Oct 11, 202420.5920.5920.5920.5918.52-
Oct 10, 202420.2720.2720.2720.2718.23-
Oct 9, 202420.3520.3520.3520.3518.30-
Oct 8, 202420.2320.2320.2320.2318.19-
Oct 7, 202420.2420.2420.2420.2418.20-
Oct 4, 202420.3820.3820.3820.3818.33-
Oct 3, 202420.1420.1420.1420.1418.11-
Oct 2, 202420.2220.2220.2220.2218.19-
Oct 1, 202420.2020.2020.2020.2018.17-
Sep 30, 202420.3720.3720.3720.3718.32-
Sep 27, 202420.3520.3520.3520.3518.30-
Sep 26, 202420.3220.3220.3220.3218.28-
Sep 25, 202420.1420.1420.1420.1418.11-
Sep 24, 202420.3320.3320.3320.3318.28-
Sep 23, 202420.3520.3520.3520.3518.30-
Sep 20, 202420.2520.2520.2520.2518.21-
Sep 19, 202420.3920.3920.3920.3918.34-
Sep 18, 202420.0520.0520.0520.0518.03-
Sep 17, 202420.0420.0420.0420.0418.02-
Sep 16, 202419.9119.9119.9119.9117.91-
Sep 13, 202419.7619.7619.7619.7617.77-
Sep 12, 202419.4319.4319.4319.4317.48-
Sep 11, 202419.2819.2819.2819.2817.34-
Sep 10, 202419.1919.1919.1919.1917.26-
Sep 9, 202419.2419.2419.2419.2417.30-
Sep 6, 202419.1219.1219.1219.1217.20-
Sep 5, 202419.4219.4219.4219.4217.47-
Sep 4, 202419.5619.5619.5619.5617.59-
Sep 3, 202419.6419.6419.6419.6417.66-
Aug 30, 202420.1320.1320.1320.1318.10-
Aug 29, 202419.9719.9719.9719.9717.96-
Aug 28, 202419.9219.9219.9219.9217.92-
Aug 27, 202420.0420.0420.0420.0418.02-
Aug 26, 202420.1020.1020.1020.1018.08-
Aug 23, 202420.1720.1720.1720.1718.14-
Aug 22, 202419.7319.7319.7319.7317.75-
Aug 21, 202419.8519.8519.8519.8517.85-
Aug 20, 202419.5919.5919.5919.5917.62-
Aug 19, 202419.7719.7719.7719.7717.78-
Aug 16, 202419.5819.5819.5819.5817.61-
Aug 15, 202419.5619.5619.5619.5617.59-
Aug 14, 202419.2019.2019.2019.2017.27-
Aug 13, 202419.1919.1919.1919.1917.26-
Aug 12, 202418.9118.9118.9118.9117.01-
Aug 9, 202419.0519.0519.0519.0517.13-
Aug 8, 202418.9918.9918.9918.9917.08-
Aug 7, 202418.5918.5918.5918.5916.72-
Aug 6, 202418.7418.7418.7418.7416.85-
Aug 5, 202418.5618.5618.5618.5616.69-
Aug 2, 202419.0919.0919.0919.0917.17-
Aug 1, 202419.6819.6819.6819.6817.70-
Jul 31, 202420.1220.1220.1220.1218.10-
Jul 30, 202420.0020.0020.0020.0017.99-
Jul 29, 202419.9119.9119.9119.9117.91-
Jul 26, 202419.9419.9419.9419.9417.93-
Jul 25, 202419.6519.6519.6519.6517.67-
Jul 24, 202419.4519.4519.4519.4517.49-
Jul 23, 202419.8619.8619.8619.8617.86-
Jul 22, 202419.8319.8319.8319.8317.84-
Jul 19, 202419.5819.5819.5819.5817.61-
Jul 18, 202419.7219.7219.7219.7217.74-
Jul 17, 202419.9219.9219.9219.9217.92-
Jul 16, 202420.2020.2020.2020.2018.17-
Jul 15, 202419.7019.7019.7019.7017.72-
Jul 12, 202419.5819.5819.5819.5817.61-
Jul 11, 202419.4019.4019.4019.4017.45-
Jul 10, 202418.9418.9418.9418.9417.03-
Jul 9, 202418.7118.7118.7118.7116.83-
Jul 8, 202418.8118.8118.8118.8116.92-
Jul 5, 202418.7518.7518.7518.7516.86-
Jul 3, 202418.9018.9018.9018.9017.00-
Jul 2, 202418.8718.8718.8718.8716.97-
Jul 1, 202418.8118.8118.8118.8116.92-
Jun 28, 202418.9818.9818.9818.9817.07-
Jun 27, 202418.9118.9118.9118.9117.01-
Jun 26, 202418.8618.8618.8618.8616.96-
Jun 25, 202418.9318.9318.9318.9317.03-
Jun 24, 202419.1019.1019.1019.1017.18-
Jun 21, 202418.9818.9818.9818.9817.07-
Jun 20, 202418.9118.9118.9118.9117.01-
Jun 18, 202418.9618.9618.9618.9617.05-
Jun 17, 202418.9118.9118.9118.9117.01-
Jun 14, 202418.7418.7418.7418.7416.85-
Jun 13, 202418.9918.9918.9918.9917.08-
Jun 12, 202419.1119.1119.1119.1117.19-
Jun 11, 202418.8618.8618.8618.8616.96-
Jun 10, 202418.9418.9418.9418.9417.03-
Jun 7, 202418.8918.8918.8918.8916.99-
Jun 6, 202419.0219.0219.0219.0217.11-
Jun 5, 202419.0919.0919.0919.0917.17-
Jun 4, 202418.9118.9118.9118.9117.01-
Jun 3, 202419.1619.1619.1619.1617.23-
May 31, 202419.3119.3119.3119.3117.37-
May 30, 202419.0919.0919.0919.0917.17-
May 29, 202418.9518.9518.9518.9517.04-
May 28, 202419.1819.1819.1819.1817.25-
May 24, 202419.3019.3019.3019.3017.36-
May 23, 202419.1619.1619.1619.1617.23-
May 22, 202419.4119.4119.4119.4117.46-
May 21, 202419.5719.5719.5719.5717.60-
May 20, 202419.6019.6019.6019.6017.63-

Related Tickers