IST:VESTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.00	28.46	27.60	28.44	28.44	1.57%	2,299,600
Mar 26, 2026	28.60	28.72	28.00	28.00	28.00	-2.51%	2,460,221
Mar 25, 2026	29.34	29.44	28.58	28.72	28.72	-1.17%	2,543,019
Mar 24, 2026	29.70	29.90	28.98	29.06	29.06	-2.81%	2,398,576
Mar 23, 2026	28.36	29.92	27.56	29.90	29.90	3.03%	8,224,650
Mar 19, 2026	28.64	29.20	28.52	29.02	29.02	0.55%	1,022,223
Mar 18, 2026	28.72	30.80	28.38	28.86	28.86	0.56%	3,625,595
Mar 17, 2026	28.40	28.94	28.38	28.70	28.70	1.06%	2,514,863
Mar 16, 2026	28.32	28.66	28.02	28.40	28.40	0.42%	3,512,343
Mar 13, 2026	28.60	28.60	27.80	28.28	28.28	-1.94%	4,206,350
Mar 12, 2026	27.34	29.36	27.24	28.84	28.84	2.63%	6,966,933
Mar 11, 2026	28.46	28.68	27.92	28.10	28.10	-1.68%	2,759,501
Mar 10, 2026	28.08	28.74	28.04	28.58	28.58	3.55%	3,240,947
Mar 9, 2026	27.70	27.76	26.86	27.60	27.60	-1.36%	2,828,719
Mar 6, 2026	28.64	28.86	27.66	27.98	27.98	-2.17%	3,860,239
Mar 5, 2026	28.02	28.68	28.02	28.60	28.60	3.03%	4,164,486
Mar 4, 2026	28.14	28.46	26.76	27.76	27.76	-1.49%	18,585,360
Mar 3, 2026	28.22	29.48	27.88	28.18	28.18	-0.35%	9,120,859
Mar 2, 2026	27.92	29.04	27.82	28.28	28.28	-6.30%	7,816,340
Feb 27, 2026	31.12	31.50	29.84	30.18	30.18	-2.71%	10,734,480
Feb 26, 2026	30.60	32.64	30.52	31.02	31.02	0.06%	16,526,430
Feb 25, 2026	30.02	32.70	29.30	31.00	31.00	3.82%	21,027,560
Feb 24, 2026	30.32	30.80	29.86	29.86	29.86	-2.10%	3,789,225
Feb 23, 2026	30.46	30.96	30.42	30.50	30.50	0.93%	2,921,542
Feb 20, 2026	30.02	30.40	29.66	30.22	30.22	0.67%	3,734,289
Feb 19, 2026	31.88	31.96	29.72	30.02	30.02	-5.42%	6,258,988
Feb 18, 2026	33.34	33.60	31.74	31.74	31.74	-4.11%	6,292,605
Feb 17, 2026	33.56	33.64	33.00	33.10	33.10	-1.37%	4,043,568
Feb 16, 2026	32.88	33.68	32.88	33.56	33.56	3.26%	5,218,290
Feb 13, 2026	32.66	33.08	32.30	32.50	32.50	-0.43%	4,606,514
Feb 12, 2026	31.64	32.72	31.64	32.64	32.64	3.16%	5,752,297
Feb 11, 2026	31.62	31.96	31.46	31.64	31.64	-0.69%	3,653,586
Feb 10, 2026	32.08	32.44	31.70	31.86	31.86	-0.69%	2,978,041
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