IST:VESTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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