IST:VANGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	62.40	62.40	59.30	62.40	62.40	9.96%	1,084,081
Feb 5, 2026	54.05	58.95	53.35	56.75	56.75	4.13%	649,790
Feb 4, 2026	54.50	57.00	53.85	54.50	54.50	-	460,526
Feb 3, 2026	50.50	56.75	50.50	54.50	54.50	5.42%	568,247
Feb 2, 2026	51.20	53.95	50.00	51.70	51.70	0.68%	506,739
Jan 30, 2026	49.56	53.60	49.02	51.35	51.35	2.74%	560,181
Jan 29, 2026	50.55	51.45	49.84	49.98	49.98	-1.13%	458,874
Jan 28, 2026	51.00	51.65	50.00	50.55	50.55	-1.37%	297,481
Jan 27, 2026	50.00	51.50	49.96	51.25	51.25	0.49%	462,694
Jan 26, 2026	50.00	51.95	49.66	51.00	51.00	0.69%	401,126
Jan 23, 2026	50.00	52.55	49.10	50.65	50.65	-0.49%	476,850
Jan 22, 2026	49.40	52.95	48.00	50.90	50.90	2.83%	558,767
Jan 21, 2026	52.45	52.45	49.00	49.50	49.50	-5.80%	595,189
Jan 20, 2026	53.60	53.85	49.50	52.55	52.55	-1.96%	734,253
Jan 19, 2026	53.30	56.95	52.00	53.60	53.60	-0.74%	711,881
Jan 16, 2026	53.50	56.00	51.00	54.00	54.00	0.19%	1,263,094
Jan 15, 2026	57.00	61.50	53.90	53.90	53.90	-9.94%	1,595,745
Jan 14, 2026	59.85	59.85	51.25	59.85	59.85	9.92%	2,929,322
Jan 13, 2026	54.45	54.45	54.45	54.45	54.45	10.00%	408,296
Jan 12, 2026	49.50	49.50	48.02	49.50	49.50	10.00%	334,732
Jan 9, 2026	44.40	45.20	43.16	45.00	45.00	1.35%	493,763
Jan 8, 2026	42.00	46.94	41.56	44.40	44.40	3.26%	911,390
Jan 7, 2026	43.58	43.76	41.80	43.00	43.00	-1.06%	288,985
Jan 6, 2026	43.12	44.42	43.12	43.46	43.46	0.79%	572,607
Jan 5, 2026	42.98	43.60	42.10	43.12	43.12	0.33%	309,723
Jan 2, 2026	41.18	43.00	41.10	42.98	42.98	3.87%	273,741
Dec 31, 2025	40.52	42.26	39.84	41.38	41.38	0.98%	316,045
Dec 30, 2025	39.42	40.98	38.48	40.98	40.98	3.96%	326,801
Dec 29, 2025	40.20	41.00	39.00	39.42	39.42	-1.79%	253,080
Dec 26, 2025	40.94	41.44	40.00	40.14	40.14	-2.00%	230,504
Dec 25, 2025	41.48	41.50	40.88	40.96	40.96	-1.54%	228,103
Dec 24, 2025	41.02	42.16	40.96	41.60	41.60	1.41%	273,262
Dec 23, 2025	42.46	42.60	40.94	41.02	41.02	-3.39%	274,234
Dec 22, 2025	41.70	44.16	41.00	42.46	42.46	0.86%	270,251
Dec 19, 2025	43.04	43.30	41.00	42.10	42.10	-2.14%	194,237
Dec 18, 2025	41.00	44.32	40.90	43.02	43.02	5.18%	483,675
Dec 17, 2025	41.72	45.00	40.90	40.90	40.90	-5.54%	472,566
Dec 16, 2025	44.44	44.70	42.26	43.30	43.30	-4.33%	599,024
Dec 15, 2025	45.48	46.46	43.28	45.26	45.26	-0.75%	501,331
Dec 12, 2025	45.60	47.76	45.06	45.60	45.60	-5.82%	579,019
Dec 11, 2025	50.95	52.15	48.42	48.42	48.42	-5.06%	747,587
Dec 10, 2025	47.02	52.15	45.44	51.00	51.00	7.50%	1,121,444
Dec 9, 2025	46.66	48.98	44.02	47.44	47.44	-	588,566
Dec 8, 2025	54.50	54.70	47.44	47.44	47.44	-9.98%	843,471
Dec 5, 2025	53.60	53.60	49.74	52.70	52.70	6.68%	899,158
Dec 4, 2025	45.26	49.40	44.50	49.40	49.40	9.97%	886,642
Dec 3, 2025	42.26	45.32	41.72	44.92	44.92	6.19%	546,485
Dec 2, 2025	41.84	43.38	41.18	42.30	42.30	1.00%	178,500
Dec 1, 2025	41.88	42.38	40.50	41.88	41.88	-	105,634
Nov 28, 2025	41.76	42.40	40.80	41.88	41.88	0.29%	112,083