IST:VESTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	33.14	33.68	31.88	32.10	32.10	-3.14%	7,863,025
Nov 27, 2025	33.50	33.84	32.90	33.14	33.14	-0.48%	8,438,477
Nov 26, 2025	34.80	34.94	33.30	33.30	33.30	-5.40%	15,791,920
Nov 25, 2025	34.94	36.32	33.74	35.20	35.20	3.77%	48,874,170
Nov 24, 2025	31.76	33.92	31.76	33.92	33.92	9.99%	11,428,800
Nov 21, 2025	30.70	30.86	30.32	30.84	30.84	0.46%	3,455,866
Nov 20, 2025	30.62	30.94	30.32	30.70	30.70	0.72%	3,864,296
Nov 19, 2025	30.44	30.74	30.24	30.48	30.48	0.59%	5,218,941
Nov 18, 2025	30.42	30.62	30.00	30.30	30.30	-0.39%	4,419,300
Nov 17, 2025	30.10	30.74	30.06	30.42	30.42	1.81%	5,622,498
Nov 14, 2025	29.94	30.06	29.38	29.88	29.88	-0.20%	4,899,159
Nov 13, 2025	30.10	30.42	29.84	29.94	29.94	-0.40%	6,848,013
Nov 12, 2025	31.08	31.38	30.06	30.06	30.06	-2.53%	8,324,709
Nov 11, 2025	32.02	32.60	30.42	30.84	30.84	-5.57%	12,169,550
Nov 10, 2025	33.30	33.56	32.52	32.66	32.66	-1.92%	5,677,870