Voya Small Cap Growth R6 (VLNPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 30 May 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 29 May 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 28 May 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 24 May 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 23 May 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 22 May 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 21 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 20 May 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 17 May 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 16 May 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 15 May 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 14 May 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 13 May 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 10 May 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 09 May 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 08 May 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 07 May 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 06 May 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 03 May 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 02 May 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 01 May 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 30 Apr 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 29 Apr 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 26 Apr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 25 Apr 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 24 Apr 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 23 Apr 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 22 Apr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 19 Apr 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 18 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 17 Apr 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 16 Apr 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 15 Apr 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 12 Apr 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 11 Apr 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 10 Apr 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 09 Apr 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 08 Apr 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 05 Apr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 04 Apr 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 03 Apr 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 02 Apr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 01 Apr 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 28 Mar 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 27 Mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 26 Mar 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| 25 Mar 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 22 Mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 21 Mar 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 20 Mar 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 19 Mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 18 Mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 15 Mar 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 14 Mar 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 13 Mar 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 12 Mar 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 11 Mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 08 Mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 07 Mar 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 06 Mar 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 05 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 04 Mar 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 01 Mar 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 29 Feb 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 28 Feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 27 Feb 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 26 Feb 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 23 Feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 22 Feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 21 Feb 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 20 Feb 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 16 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 15 Feb 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 14 Feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 13 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 12 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 09 Feb 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 08 Feb 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 07 Feb 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 06 Feb 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 05 Feb 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 02 Feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 01 Feb 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 31 Jan 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 30 Jan 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 29 Jan 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 26 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 25 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 24 Jan 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 23 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 22 Jan 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 19 Jan 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 18 Jan 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 17 Jan 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 16 Jan 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 12 Jan 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 11 Jan 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 10 Jan 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 09 Jan 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| *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.