Voya SmallCap Opportunities Port R6 (VRSCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| May 06, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| May 03, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| May 02, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| May 01, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| Apr 30, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Apr 29, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| Apr 26, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Apr 25, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Apr 24, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| Apr 23, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| Apr 22, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| Apr 19, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| Apr 18, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| Apr 17, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Apr 16, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Apr 15, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| Apr 12, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| Apr 11, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Apr 10, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| Apr 09, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| Apr 08, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| Apr 05, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| Apr 04, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Apr 03, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| Apr 02, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| Apr 01, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| Mar 28, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Mar 27, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| Mar 26, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| Mar 25, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| Mar 22, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| Mar 21, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Mar 20, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| Mar 19, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| Mar 18, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Mar 15, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Mar 14, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| Mar 13, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Mar 12, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Mar 11, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| Mar 08, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| Mar 07, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| Mar 06, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| Mar 05, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| Mar 04, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| Mar 01, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Feb 29, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| Feb 28, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| Feb 27, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| Feb 26, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Feb 23, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| Feb 22, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| Feb 21, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| Feb 20, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| Feb 16, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| Feb 15, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| Feb 14, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Feb 13, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Feb 12, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| Feb 09, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| Feb 08, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Feb 07, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Feb 06, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Feb 05, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| Feb 02, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Feb 01, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| Jan 31, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| Jan 30, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Jan 29, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Jan 26, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| Jan 25, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| Jan 24, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| Jan 23, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| Jan 22, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| Jan 19, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| Jan 18, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| Jan 17, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| Jan 16, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Jan 12, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| Jan 11, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Jan 10, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| Jan 09, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| Jan 08, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| Jan 05, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| Jan 04, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| Jan 03, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jan 02, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Dec 29, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| Dec 28, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| Dec 27, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| Dec 26, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Dec 22, 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| Dec 21, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| Dec 20, 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| Dec 19, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| Dec 18, 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| Dec 15, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| Dec 14, 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| Dec 13, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.