Voya Financial, Inc. VOYA
NYSE · Amerika Birleşik Devletleri · Finans
$92,58-1,90 (-%2,01)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $94,48 | -%0,64 | $95,07 | $95,42 | $93,95 | 994,70K |
| 2026-09-29 | $95,09 | -%0,93 | $95,98 | $96,39 | $93,83 | 669,00K |
| 2026-09-28 | $95,98 | -%1,33 | $97,15 | $97,71 | $95,70 | 692,80K |
| 2026-09-25 | $97,27 | +%1,23 | $96,54 | $97,42 | $95,64 | 710,10K |
| 2026-09-24 | $96,09 | -%1,31 | $97,61 | $98,10 | $95,78 | 759,80K |
| 2026-09-23 | $97,37 | -%0,68 | $97,67 | $99,14 | $97,20 | 798,80K |
| 2026-09-22 | $98,04 | -%2,48 | $100,71 | $101,25 | $96,47 | 1,70M |
| 2026-09-21 | $100,53 | -%1,02 | $102,08 | $102,10 | $99,98 | 1,12M |
| 2026-09-18 | $101,57 | +%2,00 | $99,77 | $102,20 | $98,57 | 4,80M |
| 2026-09-17 | $99,58 | -%0,70 | $100,95 | $101,23 | $98,98 | 1,53M |
| 2026-09-16 | $100,28 | -%2,11 | $102,25 | $103,10 | $98,97 | 1,02M |
| 2026-09-15 | $102,44 | -%0,68 | $102,59 | $103,98 | $101,65 | 785,40K |
| 2026-09-14 | $103,14 | -%0,26 | $104,18 | $104,19 | $102,45 | 999,10K |
| 2026-09-11 | $103,41 | +%0,72 | $103,79 | $103,99 | $101,65 | 1,43M |
| 2026-09-10 | $102,67 | +%0,54 | $102,47 | $103,71 | $101,56 | 1,63M |
| 2026-09-09 | $102,12 | -%0,73 | $103,00 | $103,80 | $101,55 | 753,30K |
| 2026-09-08 | $102,87 | -%1,17 | $103,10 | $103,81 | $101,29 | 828,20K |
| 2026-09-04 | $104,09 | -%0,73 | $103,80 | $105,01 | $103,15 | 594,20K |
| 2026-09-03 | $104,86 | +%2,41 | $103,11 | $105,64 | $103,11 | 878,50K |
| 2026-09-02 | $102,39 | +%1,33 | $101,55 | $103,72 | $101,40 | 685,90K |
| 2026-09-01 | $101,05 | -%0,27 | $101,10 | $102,14 | $100,19 | 885,60K |
| 2026-08-31 | $101,32 | -%1,20 | $102,31 | $102,68 | $101,30 | 1,10M |
| 2026-08-28 | $102,55 | +%1,37 | $101,57 | $103,26 | $100,99 | 1,07M |
| 2026-08-27 | $101,16 | -%0,37 | $101,09 | $102,55 | $101,05 | 990,40K |
| 2026-08-26 | $101,54 | +%0,97 | $100,13 | $101,84 | $99,19 | 729,50K |
| 2026-08-25 | $100,56 | +%1,43 | $99,34 | $100,94 | $98,27 | 1,09M |
| 2026-08-24 | $99,14 | +%1,41 | $98,01 | $99,33 | $98,01 | 545,70K |
| 2026-08-21 | $97,76 | +%0,28 | $98,22 | $98,89 | $97,27 | 853,90K |
| 2026-08-20 | $97,49 | -%0,62 | $98,01 | $98,58 | $97,08 | 708,70K |
| 2026-08-19 | $98,10 | -%2,06 | $100,23 | $101,09 | $97,88 | 921,70K |
| 2026-08-18 | $100,16 | +%0,02 | $100,20 | $101,25 | $99,53 | 724,00K |
| 2026-08-17 | $100,14 | -%1,36 | $101,22 | $102,32 | $100,00 | 882,70K |
| 2026-08-14 | $101,52 | +%0,44 | $100,94 | $101,67 | $100,70 | 702,10K |
| 2026-08-13 | $101,08 | +%1,60 | $99,98 | $101,30 | $99,78 | 855,20K |
| 2026-08-12 | $99,49 | +%1,29 | $98,69 | $99,93 | $98,50 | 986,30K |
| 2026-08-11 | $98,22 | -%2,01 | $99,98 | $100,00 | $98,14 | 801,60K |
| 2026-08-10 | $100,23 | -%1,15 | $100,70 | $103,05 | $100,21 | 1,05M |
| 2026-08-07 | $101,40 | -%0,10 | $101,08 | $102,76 | $99,83 | 1,13M |
| 2026-08-06 | $101,50 | +%1,39 | $100,70 | $102,62 | $99,96 | 1,33M |
| 2026-08-05 | $100,11 | -%0,57 | $95,65 | $101,38 | $94,86 | 2,17M |
| 2026-08-04 | $100,68 | +%0,61 | $100,37 | $101,28 | $99,79 | 1,05M |
| 2026-08-03 | $100,07 | +%0,64 | $99,14 | $100,65 | $99,14 | 973,40K |
| 2026-07-31 | $99,43 | -%0,84 | $100,67 | $100,96 | $98,74 | 552,90K |
| 2026-07-30 | $100,27 | +%1,47 | $99,60 | $100,47 | $98,88 | 819,90K |
| 2026-07-29 | $98,82 | -%1,19 | $99,37 | $100,41 | $98,41 | 842,00K |
| 2026-07-28 | $100,01 | +%1,01 | $99,26 | $100,05 | $98,58 | 1,18M |
| 2026-07-27 | $99,01 | +%0,43 | $99,34 | $100,32 | $98,26 | 924,30K |
| 2026-07-24 | $98,59 | +%1,86 | $97,28 | $98,72 | $96,57 | 1,00M |
| 2026-07-23 | $96,79 | -%1,76 | $97,73 | $97,73 | $96,08 | 966,10K |
| 2026-07-22 | $98,52 | +%0,27 | $98,30 | $99,04 | $97,95 | 788,40K |
| 2026-07-21 | $98,25 | -%0,37 | $99,07 | $99,70 | $97,39 | 749,10K |
| 2026-07-20 | $98,61 | -%1,12 | $99,88 | $99,88 | $98,48 | 569,80K |
| 2026-07-17 | $99,73 | -%0,85 | $99,63 | $101,41 | $99,10 | 935,90K |
| 2026-07-16 | $100,59 | +%2,13 | $98,51 | $103,85 | $96,01 | 1,77M |
| 2026-07-15 | $98,49 | +%0,19 | $98,13 | $99,43 | $97,94 | 593,30K |
| 2026-07-14 | $98,30 | -%0,67 | $98,50 | $99,50 | $97,80 | 825,20K |
| 2026-07-13 | $98,96 | +%1,44 | $98,57 | $99,40 | $97,96 | 842,00K |
| 2026-07-10 | $97,56 | +%1,07 | $98,18 | $98,87 | $96,38 | 1,36M |
| 2026-07-09 | $96,53 | +%0,35 | $96,30 | $98,72 | $95,87 | 1,42M |
| 2026-07-08 | $96,19 | -%0,22 | $96,51 | $96,99 | $94,58 | 1,13M |
| 2026-07-07 | $96,40 | +%0,12 | $96,77 | $97,90 | $96,18 | 1,05M |
| 2026-07-06 | $96,28 | +%2,02 | $94,36 | $96,34 | $94,00 | 871,70K |
| 2026-07-02 | $94,37 | +%1,79 | $95,49 | $96,00 | $93,37 | 1,19M |
| 2026-07-01 | $92,71 | +%2,41 | $90,57 | $93,45 | $90,57 | 741,70K |
| 2026-06-30 | $90,53 | -%0,36 | $90,73 | $91,36 | $90,23 | 966,10K |
| 2026-06-29 | $90,86 | -%0,31 | $91,12 | $91,71 | $90,34 | 744,60K |
| 2026-06-26 | $91,14 | +%1,83 | $89,86 | $91,89 | $89,70 | 1,47M |
| 2026-06-25 | $89,50 | -%0,72 | $90,94 | $92,09 | $88,51 | 1,16M |
| 2026-06-24 | $90,15 | -%2,06 | $91,95 | $92,49 | $89,70 | 1,59M |
| 2026-06-23 | $92,05 | -%0,34 | $91,70 | $93,05 | $90,66 | 1,27M |
| 2026-06-22 | $92,36 | +%2,39 | $90,24 | $92,36 | $89,81 | 1,40M |
| 2026-06-18 | $90,20 | -%0,36 | $91,21 | $91,21 | $89,09 | 2,01M |
| 2026-06-17 | $90,53 | -%0,60 | $91,12 | $91,91 | $89,88 | 1,41M |
| 2026-06-16 | $91,08 | -%0,10 | $92,19 | $92,64 | $90,87 | 1,08M |
| 2026-06-15 | $91,17 | -%0,34 | $91,96 | $92,83 | $91,03 | 1,12M |
| 2026-06-12 | $91,48 | +%0,64 | $91,00 | $92,00 | $90,73 | 2,37M |
| 2026-06-11 | $90,90 | +%1,97 | $89,31 | $91,04 | $88,87 | 1,27M |
| 2026-06-10 | $89,14 | +%0,76 | $87,91 | $90,54 | $87,66 | 804,80K |
| 2026-06-09 | $88,47 | -%0,01 | $89,04 | $89,96 | $87,66 | 1,42M |
| 2026-06-08 | $88,48 | +%2,06 | $88,81 | $90,52 | $87,50 | 1,77M |
| 2026-06-05 | $86,69 | +%3,28 | $84,88 | $87,17 | $84,10 | 1,29M |
| 2026-06-04 | $83,94 | +%2,25 | $82,82 | $84,27 | $82,75 | 1,10M |
| 2026-06-03 | $82,09 | -%0,56 | $82,32 | $82,42 | $80,79 | 1,17M |
| 2026-06-02 | $82,55 | +%1,20 | $81,02 | $83,33 | $81,02 | 1,68M |
| 2026-06-01 | $81,57 | +%0,43 | $81,21 | $82,18 | $80,46 | 1,02M |
| 2026-05-29 | $81,22 | +%1,42 | $80,53 | $82,28 | $80,14 | 1,21M |
| 2026-05-28 | $80,08 | -%1,09 | $80,04 | $80,88 | $79,53 | 839,90K |
| 2026-05-27 | $80,96 | -%1,76 | $82,48 | $83,25 | $80,92 | 676,00K |
| 2026-05-26 | $82,41 | +%0,02 | $81,20 | $82,45 | $80,62 | 651,00K |
| 2026-05-22 | $82,39 | -%0,04 | $82,71 | $83,14 | $82,24 | 473,30K |