IST:VESTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	26.22	26.42	26.00	26.36	26.36	0.30%	1,521,778
May 25, 2026	26.20	26.80	26.00	26.28	26.28	0.31%	5,277,366
May 22, 2026	25.00	26.46	24.64	26.20	26.20	2.50%	9,556,624
May 21, 2026	26.92	27.12	25.56	25.56	25.56	-5.33%	5,399,982
May 20, 2026	26.76	27.40	26.68	27.00	27.00	-0.30%	6,803,588
May 18, 2026	27.80	27.92	26.98	27.08	27.08	-3.29%	7,775,501
May 15, 2026	28.88	29.10	27.82	28.00	28.00	-4.18%	8,593,241
May 14, 2026	29.14	29.68	28.98	29.22	29.22	0.55%	6,205,910
May 13, 2026	29.58	29.98	28.92	29.06	29.06	-2.09%	7,209,386
May 12, 2026	30.70	30.72	29.62	29.68	29.68	-0.13%	12,456,430
May 11, 2026	28.58	30.02	28.56	29.72	29.72	3.84%	11,062,480
May 8, 2026	28.54	29.04	28.38	28.62	28.62	-	5,993,087
May 7, 2026	28.30	28.90	28.30	28.62	28.62	1.35%	6,001,158
May 6, 2026	28.00	28.52	27.98	28.24	28.24	1.58%	5,788,283
May 5, 2026	27.50	28.00	27.38	27.80	27.80	1.24%	4,848,709
May 4, 2026	28.36	28.50	27.42	27.46	27.46	-1.22%	4,893,618
Apr 30, 2026	27.82	27.96	27.50	27.80	27.80	-0.07%	4,682,590
Apr 29, 2026	28.06	28.56	27.60	27.82	27.82	-0.43%	5,706,694
Apr 28, 2026	28.56	29.16	27.92	27.94	27.94	-3.12%	5,277,718
Apr 27, 2026	28.86	29.46	28.68	28.84	28.84	0.35%	5,373,950
Apr 24, 2026	28.58	28.90	28.10	28.74	28.74	0.56%	6,163,649
Apr 22, 2026	29.46	29.56	28.28	28.58	28.58	-2.79%	6,013,285
Apr 21, 2026	29.72	30.30	29.14	29.40	29.40	-1.08%	5,775,878
Apr 20, 2026	29.76	30.14	29.46	29.72	29.72	-1.20%	5,720,049
Apr 17, 2026	28.64	30.08	28.52	30.08	30.08	5.03%	9,065,453
Apr 16, 2026	29.00	29.16	28.50	28.64	28.64	-0.07%	4,906,873
Apr 15, 2026	28.22	28.96	28.22	28.66	28.66	1.78%	5,689,401
Apr 14, 2026	28.10	28.38	27.90	28.16	28.16	1.08%	5,211,845
Apr 13, 2026	28.14	28.14	27.64	27.86	27.86	-1.49%	5,680,083
Apr 10, 2026	27.78	28.48	27.62	28.28	28.28	2.76%	10,678,620
Apr 9, 2026	28.40	28.62	27.44	27.52	27.52	-2.96%	12,054,320
Apr 8, 2026	28.96	29.20	28.32	28.36	28.36	1.29%	8,222,862
Apr 7, 2026	28.94	29.18	27.98	28.00	28.00	-3.25%	3,442,106
Apr 6, 2026	29.08	29.48	28.80	28.94	28.94	-0.48%	4,066,386
Apr 3, 2026	28.52	30.62	28.48	29.08	29.08	1.89%	7,985,084
Apr 2, 2026	28.10	28.56	28.04	28.54	28.54	0.07%	3,644,771
Apr 1, 2026	28.30	28.62	28.16	28.52	28.52	2.08%	4,377,441
Mar 31, 2026	28.50	29.22	27.78	27.94	27.94	-2.38%	8,132,447
Mar 30, 2026	28.12	29.16	28.00	28.62	28.62	0.63%	3,975,923
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