IST:VANGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	42.42	42.78	41.36	41.76	41.76	-1.56%	101,373
Nov 26, 2025	42.42	43.30	41.00	42.42	42.42	-0.19%	178,571
Nov 25, 2025	42.20	43.48	41.90	42.50	42.50	-1.16%	192,035
Nov 24, 2025	41.02	43.00	40.02	43.00	43.00	4.83%	232,920
Nov 21, 2025	41.20	41.90	40.02	41.02	41.02	-0.77%	172,701
Nov 20, 2025	40.00	41.60	40.00	41.34	41.34	1.08%	191,194
Nov 19, 2025	40.88	42.96	40.20	40.90	40.90	0.05%	303,516
Nov 18, 2025	41.50	42.12	40.68	40.88	40.88	-1.49%	149,368
Nov 17, 2025	42.94	43.00	41.44	41.50	41.50	-1.66%	235,512
Nov 14, 2025	41.60	42.20	41.18	42.20	42.20	2.48%	148,853
Nov 13, 2025	39.66	41.82	39.04	41.18	41.18	3.73%	154,250
Nov 12, 2025	41.10	41.10	39.50	39.70	39.70	-4.11%	116,929
Nov 11, 2025	42.60	42.60	40.50	41.40	41.40	-3.41%	227,896
Nov 10, 2025	43.66	43.66	41.90	42.86	42.86	-1.88%	217,217
Nov 7, 2025	44.40	45.58	43.00	43.68	43.68	-1.62%	351,845
Nov 6, 2025	41.78	45.80	41.78	44.40	44.40	6.27%	332,708
Nov 5, 2025	42.50	42.50	41.20	41.78	41.78	-1.69%	238,156
Nov 4, 2025	42.50	42.50	40.58	42.50	42.50	-	283,073
Nov 3, 2025	44.02	44.02	41.82	42.50	42.50	-3.80%	349,843
Oct 31, 2025	45.48	45.48	43.96	44.18	44.18	-3.54%	307,891
Oct 30, 2025	45.54	45.98	44.40	45.80	45.80	0.57%	342,472