IST:VESTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.16	32.50	32.02	32.32	-	0.50%	3,017,577
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
Nov 7, 2025	34.14	34.14	32.82	33.30	33.30	-2.63%	6,141,564
Nov 6, 2025	34.34	34.34	33.80	34.20	34.20	-	5,754,491
Nov 5, 2025	33.92	34.38	33.56	34.20	34.20	0.83%	8,027,931
Nov 4, 2025	34.00	34.30	33.60	33.92	33.92	-0.64%	5,062,350
Nov 3, 2025	33.56	34.80	33.56	34.14	34.14	2.46%	8,739,139
Oct 31, 2025	33.20	33.38	32.68	33.32	33.32	0.66%	6,998,104
Oct 30, 2025	33.10	33.70	33.08	33.10	33.10	0.12%	5,870,238
Oct 28, 2025	33.00	33.40	32.62	33.06	33.06	-0.42%	3,110,391
Oct 27, 2025	33.36	33.62	32.72	33.20	33.20	-0.30%	4,662,086
Oct 24, 2025	32.14	33.56	32.14	33.30	33.30	4.00%	9,876,420
Oct 23, 2025	32.00	32.60	31.78	32.02	32.02	0.13%	6,686,541
Oct 22, 2025	32.54	32.82	31.88	31.98	31.98	-1.48%	6,881,302
Oct 21, 2025	32.46	32.80	32.00	32.46	32.46	-	5,155,710
Oct 20, 2025	32.22	32.50	31.60	32.46	32.46	0.87%	5,771,369
Oct 17, 2025	32.20	32.70	31.00	32.18	32.18	-0.06%	6,881,599
Oct 16, 2025	32.50	33.18	32.18	32.20	32.20	-0.92%	6,204,977
Oct 15, 2025	31.90	32.78	31.90	32.50	32.50	2.14%	6,834,609
Oct 14, 2025	32.62	32.70	31.42	31.82	31.82	-1.85%	6,057,365
Oct 13, 2025	33.10	33.22	32.00	32.42	32.42	-3.11%	5,467,475
Oct 10, 2025	33.66	34.04	33.04	33.46	33.46	-0.18%	6,335,131
Oct 9, 2025	34.14	34.50	33.28	33.52	33.52	-0.83%	6,832,860
Oct 8, 2025	34.52	34.74	33.62	33.80	33.80	-2.09%	7,468,426
Oct 7, 2025	34.86	35.02	34.30	34.52	34.52	-1.37%	7,198,829
Oct 6, 2025	35.58	35.60	34.46	35.00	35.00	-1.19%	7,597,169
Oct 3, 2025	36.20	36.58	35.34	35.42	35.42	-1.72%	10,547,090
Oct 2, 2025	36.68	37.24	35.54	36.04	36.04	-1.74%	22,812,300
Oct 1, 2025	36.28	36.94	35.42	36.68	36.68	0.77%	11,546,050
Sep 30, 2025	36.68	36.68	35.50	36.40	36.40	-0.27%	12,632,040
Sep 29, 2025	37.20	37.68	36.28	36.50	36.50	-4.05%	7,223,800
Sep 26, 2025	38.90	38.96	37.72	38.04	38.04	-1.81%	4,705,452