IST:VESTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	31.38	32.20	31.32	32.08	32.08	3.95%	4,796,628
Feb 6, 2026	31.36	31.48	30.60	30.86	30.86	-1.41%	5,035,513
Feb 5, 2026	32.44	32.50	31.26	31.30	31.30	-3.63%	6,186,552
Feb 4, 2026	32.30	33.54	32.02	32.48	32.48	1.06%	8,598,827
Feb 3, 2026	31.46	32.20	31.08	32.14	32.14	3.41%	4,933,865
Feb 2, 2026	31.20	31.46	30.12	31.08	31.08	-1.02%	5,001,805
Jan 30, 2026	31.72	32.12	30.90	31.40	31.40	-1.32%	10,116,160
Jan 29, 2026	31.68	32.20	31.50	31.82	31.82	0.63%	8,803,308
Jan 28, 2026	30.52	32.04	30.52	31.62	31.62	3.60%	6,650,309
Jan 27, 2026	30.96	31.00	30.36	30.52	30.52	-1.42%	5,018,040
Jan 26, 2026	30.80	31.16	30.46	30.96	30.96	1.51%	4,780,726
Jan 23, 2026	30.04	30.60	29.96	30.50	30.50	1.87%	4,176,993
Jan 22, 2026	29.72	29.96	29.06	29.94	29.94	1.77%	3,581,414
Jan 21, 2026	29.66	29.78	29.28	29.42	29.42	-0.81%	3,282,133
Jan 20, 2026	30.26	30.30	29.54	29.66	29.66	-2.37%	4,170,170
Jan 19, 2026	30.36	30.82	30.28	30.38	30.38	0.60%	4,604,016
Jan 16, 2026	29.76	30.38	29.50	30.20	30.20	1.48%	5,218,925
Jan 15, 2026	29.04	29.86	29.04	29.76	29.76	1.57%	6,405,695
Jan 14, 2026	28.82	29.70	28.70	29.30	29.30	1.95%	7,489,028
Jan 13, 2026	29.00	29.10	28.56	28.74	28.74	-0.55%	3,981,538
Jan 12, 2026	29.20	29.26	28.80	28.90	28.90	-0.69%	3,795,497
Jan 9, 2026	29.18	29.38	28.80	29.10	29.10	0.41%	3,440,710
Jan 8, 2026	29.14	29.20	28.50	28.98	28.98	-0.41%	4,372,068
Jan 7, 2026	30.18	30.20	29.10	29.10	29.10	-3.00%	4,700,064
Jan 6, 2026	29.64	30.16	29.54	30.00	30.00	1.49%	4,631,379
Jan 5, 2026	29.60	29.68	29.30	29.56	29.56	0.48%	3,756,815
Jan 2, 2026	28.70	29.46	28.70	29.42	29.42	2.51%	4,155,012
Dec 31, 2025	28.82	29.18	28.68	28.70	28.70	0.21%	4,877,943
Dec 30, 2025	29.20	29.20	28.36	28.64	28.64	-1.38%	5,173,737
Dec 29, 2025	29.70	29.78	29.00	29.04	29.04	-2.02%	4,193,638
Dec 26, 2025	30.06	30.08	29.54	29.64	29.64	-1.20%	3,033,107
Dec 25, 2025	30.16	30.52	29.96	30.00	30.00	0.20%	4,381,962
Dec 24, 2025	30.10	30.24	29.90	29.94	29.94	-0.33%	3,663,556
Dec 23, 2025	30.16	30.42	29.90	30.04	30.04	-0.86%	4,827,708
Dec 22, 2025	31.00	31.00	30.20	30.30	30.30	-2.26%	3,386,827
Dec 19, 2025	30.80	31.00	30.24	31.00	31.00	0.45%	5,037,634
Dec 18, 2025	30.96	31.02	30.52	30.86	30.86	0.26%	4,298,823
Dec 17, 2025	30.78	31.40	30.64	30.78	30.78	-	5,177,244
Dec 16, 2025	31.12	31.12	30.60	30.78	30.78	-0.71%	4,864,097
Dec 15, 2025	32.90	33.02	30.68	31.00	31.00	-5.02%	16,049,350
Dec 12, 2025	32.66	33.18	32.50	32.64	32.64	0.12%	3,777,035
Dec 11, 2025	32.50	32.80	32.46	32.60	32.60	0.49%	3,509,231
Dec 10, 2025	33.44	33.60	32.36	32.44	32.44	-2.41%	4,905,490
Dec 9, 2025	33.14	33.58	32.82	33.24	33.24	0.36%	4,820,966
Dec 8, 2025	32.66	34.56	32.66	33.12	33.12	2.03%	10,022,530
Dec 5, 2025	32.16	32.50	32.02	32.46	32.46	0.93%	3,330,957
Dec 4, 2025	32.26	32.88	31.94	32.16	32.16	-0.12%	5,029,563
Dec 3, 2025	32.50	32.84	32.12	32.20	32.20	-0.92%	4,406,244
Dec 2, 2025	32.80	33.38	32.26	32.50	32.50	-1.40%	4,585,384
Dec 1, 2025	32.16	33.22	31.94	32.96	32.96	2.68%	5,575,129