IST:VESTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	41.72	41.96	38.66	39.74	39.74	-4.56%	12,791,105
Sep 1, 2025	42.36	42.60	41.06	41.64	41.64	-1.56%	9,664,568
Aug 29, 2025	43.10	46.00	42.10	42.30	42.30	-1.81%	32,241,962
Aug 28, 2025	40.76	44.20	40.76	43.08	43.08	5.69%	33,487,756
Aug 27, 2025	40.80	41.20	40.30	40.76	40.76	0.20%	8,368,311
Aug 26, 2025	41.30	41.98	40.34	40.68	40.68	-1.02%	13,509,836
Aug 25, 2025	40.50	41.10	39.92	41.10	41.10	2.75%	11,342,834
Aug 22, 2025	39.94	40.48	39.22	40.00	40.00	0.40%	11,347,519
Aug 21, 2025	39.16	40.56	39.08	39.84	39.84	2.42%	8,959,629
Aug 20, 2025	36.60	39.50	36.26	38.90	38.90	0.99%	21,457,978
Aug 19, 2025	39.40	40.22	38.30	38.52	38.52	-1.98%	9,186,699
Aug 18, 2025	39.14	40.00	39.06	39.30	39.30	0.56%	6,466,406
Aug 15, 2025	37.60	39.42	37.32	39.08	39.08	2.95%	10,193,153
Aug 14, 2025	37.72	38.58	37.40	37.96	37.96	0.64%	6,389,116
Aug 13, 2025	37.86	38.08	37.56	37.72	37.72	-0.32%	3,804,074
Aug 12, 2025	38.64	38.76	37.76	37.84	37.84	-2.07%	5,458,053
Aug 11, 2025	38.74	39.04	38.40	38.64	38.64	0.16%	4,917,214
Aug 8, 2025	39.06	39.26	38.58	38.58	38.58	-1.03%	4,971,143
Aug 7, 2025	39.50	39.98	38.98	38.98	38.98	-0.92%	7,865,093
Aug 6, 2025	39.10	39.66	38.88	39.34	39.34	0.56%	5,164,613
Aug 5, 2025	39.60	39.62	39.04	39.12	39.12	-0.76%	4,447,932
Aug 4, 2025	39.96	40.04	39.02	39.42	39.42	-0.71%	7,539,007
Aug 1, 2025	38.00	39.78	37.80	39.70	39.70	4.20%	10,179,180
Jul 31, 2025	38.26	38.60	37.88	38.10	38.10	-0.26%	5,110,205
Jul 30, 2025	37.76	39.10	37.50	38.20	38.20	1.06%	7,026,938
Jul 29, 2025	37.70	38.26	37.42	37.80	37.80	-0.21%	4,418,396
Jul 28, 2025	38.50	38.56	37.52	37.88	37.88	-1.30%	4,984,766
Jul 25, 2025	38.90	39.04	37.98	38.38	38.38	-1.24%	4,489,531
Jul 24, 2025	38.66	39.48	38.48	38.86	38.86	0.67%	5,431,681
Jul 23, 2025	39.16	39.34	38.24	38.60	38.60	-1.18%	3,407,326
Jul 22, 2025	38.00	40.20	37.82	39.06	39.06	2.84%	10,521,471
Jul 21, 2025	37.36	38.16	37.36	37.98	37.98	1.93%	5,199,082
Jul 18, 2025	36.66	37.78	36.44	37.26	37.26	1.36%	5,461,910
Jul 17, 2025	35.74	36.98	35.74	36.76	36.76	3.32%	5,398,328
Jul 16, 2025	36.06	36.56	34.88	35.58	35.58	-1.33%	7,697,296
Jul 14, 2025	37.28	37.84	35.84	36.06	36.06	-3.32%	8,640,299
Jul 11, 2025	36.46	38.36	35.84	37.30	37.30	2.87%	14,952,237
Jul 10, 2025	36.08	36.64	36.08	36.26	36.26	1.12%	3,720,495
Jul 9, 2025	34.90	35.94	34.78	35.86	35.86	2.46%	4,495,042
Jul 8, 2025	35.38	35.74	34.44	35.00	35.00	-0.91%	5,526,159
Jul 7, 2025	35.86	35.98	35.06	35.32	35.32	-3.23%	4,779,662
Jul 4, 2025	36.50	36.68	35.42	36.50	36.50	-	3,867,101
Jul 3, 2025	36.22	36.68	35.96	36.50	36.50	1.78%	3,909,527
Jul 2, 2025	35.96	36.96	35.44	35.86	35.86	-0.11%	7,566,756
Jul 1, 2025	34.36	36.18	34.02	35.90	35.90	4.60%	7,713,499
Jun 30, 2025	32.96	34.44	32.62	34.32	34.32	4.44%	12,195,351
Jun 27, 2025	33.70	34.10	32.30	32.86	32.86	-2.43%	8,510,690
Jun 26, 2025	32.92	34.30	32.92	33.68	33.68	2.37%	6,097,141
Jun 25, 2025	33.68	34.10	32.74	32.90	32.90	-1.20%	5,744,664
Jun 24, 2025	32.82	33.68	32.62	33.30	33.30	4.85%	6,189,355